598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,185400,1590351330,18880,18880,18880,18880,0
|
|
20241113,185300,1590351330,18880,18880,18880,18880,0
|
|
20241113,185200,1590351330,18880,18880,18880,18880,0
|
|
20241113,185100,1590351330,18880,18880,18880,18880,0
|
|
20241113,185000,1590351330,18880,18880,18880,18880,0
|
|
20241113,184900,1590351330,18880,18880,18880,18880,0
|
|
20241113,184800,1590351330,18880,18880,18880,18880,0
|
|
20241113,184700,1590351330,18880,18880,18880,18880,0
|
|
20241113,184600,1590351330,18880,18880,18880,18880,0
|
|
20241113,184500,1590351330,18880,18880,18880,18880,0
|
|
20241113,184400,1590351330,18880,18880,18880,18880,0
|
|
20241113,184300,1590351330,18880,18880,18880,18880,0
|
|
20241113,184200,1590351330,18880,18880,18880,18880,0
|
|
20241113,184100,1590351330,18880,18880,18880,18880,0
|
|
20241113,184000,1590351330,18880,18880,18880,18880,0
|
|
20241113,183900,1590351330,18880,18880,18880,18880,0
|
|
20241113,183800,1590351330,18880,18880,18880,18880,0
|
|
20241113,183700,1590351330,18880,18880,18880,18880,0
|
|
20241113,183600,1590351330,18880,18880,18880,18880,0
|
|
20241113,183500,1590351330,18880,18880,18880,18880,0
|
|
20241113,183400,1590351330,18880,18880,18880,18880,0
|
|
20241113,183300,1590351330,18880,18880,18880,18880,0
|
|
20241113,183200,1590351330,18880,18880,18880,18880,0
|
|
20241113,183100,1590351330,18880,18880,18880,18880,0
|
|
20241113,183000,1590351330,18880,18880,18880,18880,0
|
|
20241113,182900,1590351330,18880,18880,18880,18880,0
|
|
20241113,182800,1590351330,18880,18880,18880,18880,0
|
|
20241113,182700,1590351330,18880,18880,18880,18880,0
|
|
20241113,182600,1590351330,18880,18880,18880,18880,0
|
|
20241113,182500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,182400,1590351330,18880,18880,18880,18880,0
|
|
20241113,182300,1590351330,18880,18880,18880,18880,0
|
|
20241113,182200,1590351330,18880,18880,18880,18880,0
|
|
20241113,182100,1590351330,18880,18880,18880,18880,0
|
|
20241113,182000,1590351330,18880,18880,18880,18880,0
|
|
20241113,181900,1590351330,18880,18880,18880,18880,0
|
|
20241113,181800,1590351330,18880,18880,18880,18880,0
|
|
20241113,181700,1590351330,18880,18880,18880,18880,0
|
|
20241113,181600,1590351330,18880,18880,18880,18880,0
|
|
20241113,181500,1590351330,18880,18880,18880,18880,0
|
|
20241113,181400,1590351330,18880,18880,18880,18880,0
|
|
20241113,181300,1590351330,18880,18880,18880,18880,0
|
|
20241113,181200,1590351330,18880,18880,18880,18880,0
|
|
20241113,181100,1590351330,18880,18880,18880,18880,0
|
|
20241113,181000,1590351330,18880,18880,18880,18880,0
|
|
20241113,180900,1590351330,18880,18880,18880,18880,0
|
|
20241113,180800,1590351330,18880,18880,18880,18880,0
|
|
20241113,180700,1590351330,18880,18880,18880,18880,0
|
|
20241113,180600,1590351330,18880,18880,18880,18880,0
|
|
20241113,180500,1590351330,18880,18880,18880,18880,0
|
|
20241113,180400,1590351330,18880,18880,18880,18880,0
|
|
20241113,180300,1590351330,18880,18880,18880,18880,0
|
|
20241113,180200,1590351330,18880,18880,18880,18880,0
|
|
20241113,180100,1590351330,18880,18880,18880,18880,0
|
|
20241113,180000,1590351330,18880,18880,18880,18880,0
|
|
20241113,175900,1590351330,18880,18880,18880,18880,0
|
|
20241113,175800,1590351330,18880,18880,18880,18880,0
|
|
20241113,175700,1590351330,18880,18880,18880,18880,0
|
|
20241113,175600,1590351330,18880,18880,18880,18880,0
|
|
20241113,175500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,175400,1590351330,18880,18880,18880,18880,0
|
|
20241113,175300,1590351330,18880,18880,18880,18880,0
|
|
20241113,175200,1590351330,18880,18880,18880,18880,0
|
|
20241113,175100,1590351330,18880,18880,18880,18880,0
|
|
20241113,175000,1590351330,18880,18880,18880,18880,0
|
|
20241113,174900,1590351330,18880,18880,18880,18880,0
|
|
20241113,174800,1590351330,18880,18880,18880,18880,0
|
|
20241113,174700,1590351330,18880,18880,18880,18880,0
|
|
20241113,174600,1590351330,18880,18880,18880,18880,0
|
|
20241113,174500,1590351330,18880,18880,18880,18880,0
|
|
20241113,174400,1590351330,18880,18880,18880,18880,0
|
|
20241113,174300,1590351330,18880,18880,18880,18880,0
|
|
20241113,174200,1590351330,18880,18880,18880,18880,0
|
|
20241113,174100,1590351330,18880,18880,18880,18880,0
|
|
20241113,174000,1590351330,18880,18880,18880,18880,0
|
|
20241113,173900,1590351330,18880,18880,18880,18880,0
|
|
20241113,173800,1590351330,18880,18880,18880,18880,0
|
|
20241113,173700,1590351330,18880,18880,18880,18880,0
|
|
20241113,173600,1590351330,18880,18880,18880,18880,0
|
|
20241113,173500,1590351330,18880,18880,18880,18880,0
|
|
20241113,173400,1590351330,18880,18880,18880,18880,0
|
|
20241113,173300,1590351330,18880,18880,18880,18880,0
|
|
20241113,173200,1590351330,18880,18880,18880,18880,0
|
|
20241113,173100,1590351330,18880,18880,18880,18880,0
|
|
20241113,173000,1590351330,18880,18880,18880,18880,0
|
|
20241113,172900,1590351330,18880,18880,18880,18880,0
|
|
20241113,172800,1590351330,18880,18880,18880,18880,0
|
|
20241113,172700,1590351330,18880,18880,18880,18880,0
|
|
20241113,172600,1590351330,18880,18880,18880,18880,0
|
|
20241113,172500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,172400,1590351330,18880,18880,18880,18880,0
|
|
20241113,172300,1590351330,18880,18880,18880,18880,0
|
|
20241113,172200,1590351330,18880,18880,18880,18880,0
|
|
20241113,172100,1590351330,18880,18880,18880,18880,0
|
|
20241113,172000,1590351330,18880,18880,18880,18880,0
|
|
20241113,171900,1590351330,18880,18880,18880,18880,0
|
|
20241113,171800,1590351330,18880,18880,18880,18880,0
|
|
20241113,171700,1590351330,18880,18880,18880,18880,0
|
|
20241113,171600,1590351330,18880,18880,18880,18880,0
|
|
20241113,171500,1590351330,18880,18880,18880,18880,0
|
|
20241113,171400,1590351330,18880,18880,18880,18880,0
|
|
20241113,171300,1590351330,18880,18880,18880,18880,0
|
|
20241113,171200,1590351330,18880,18880,18880,18880,0
|
|
20241113,171100,1590351330,18880,18880,18880,18880,0
|
|
20241113,171000,1590351330,18880,18880,18880,18880,0
|
|
20241113,170900,1590351330,18880,18880,18880,18880,0
|
|
20241113,170800,1590351330,18880,18880,18880,18880,0
|
|
20241113,170700,1590351330,18880,18880,18880,18880,0
|
|
20241113,170600,1590351330,18880,18880,18880,18880,0
|
|
20241113,170500,1590351330,18880,18880,18880,18880,0
|
|
20241113,170400,1590351330,18880,18880,18880,18880,0
|
|
20241113,170300,1590351330,18880,18880,18880,18880,0
|
|
20241113,170200,1590351330,18880,18880,18880,18880,0
|
|
20241113,170100,1590351330,18880,18880,18880,18880,0
|
|
20241113,170000,1590351330,18880,18880,18880,18880,0
|
|
20241113,165900,1590351330,18880,18880,18880,18880,0
|
|
20241113,165800,1590351330,18880,18880,18880,18880,0
|
|
20241113,165700,1590351330,18880,18880,18880,18880,0
|
|
20241113,165600,1590351330,18880,18880,18880,18880,0
|
|
20241113,165500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,165400,1590351330,18880,18880,18880,18880,0
|
|
20241113,165300,1590351330,18880,18880,18880,18880,0
|
|
20241113,165200,1590351330,18880,18880,18880,18880,0
|
|
20241113,165100,1590351330,18880,18880,18880,18880,0
|
|
20241113,165000,1590351330,18880,18880,18880,18880,0
|
|
20241113,164900,1590351330,18880,18880,18880,18880,0
|
|
20241113,164800,1590351330,18880,18880,18880,18880,0
|
|
20241113,164700,1590351330,18880,18880,18880,18880,0
|
|
20241113,164600,1590351330,18880,18880,18880,18880,0
|
|
20241113,164500,1590351330,18880,18880,18880,18880,0
|
|
20241113,164400,1590351330,18880,18880,18880,18880,0
|
|
20241113,164300,1590351330,18880,18880,18880,18880,0
|
|
20241113,164200,1590351330,18880,18880,18880,18880,0
|
|
20241113,164100,1590351330,18880,18880,18880,18880,0
|
|
20241113,164000,1590351330,18880,18880,18880,18880,0
|
|
20241113,163900,1590351330,18880,18880,18880,18880,0
|
|
20241113,163800,1590351330,18880,18880,18880,18880,0
|
|
20241113,163700,1590351330,18880,18880,18880,18880,0
|
|
20241113,163600,1590351330,18880,18880,18880,18880,0
|
|
20241113,163500,1590351330,18880,18880,18880,18880,0
|
|
20241113,163400,1590351330,18880,18880,18880,18880,0
|
|
20241113,163300,1590351330,18880,18880,18880,18880,0
|
|
20241113,163200,1590351330,18880,18880,18880,18880,0
|
|
20241113,163100,1590351330,18880,18880,18880,18880,0
|
|
20241113,163000,1590351330,18880,18880,18880,18880,0
|
|
20241113,162900,1590351330,18880,18880,18880,18880,0
|
|
20241113,162800,1590351330,18880,18880,18880,18880,0
|
|
20241113,162700,1590351330,18880,18880,18880,18880,0
|
|
20241113,162600,1590351330,18880,18880,18880,18880,0
|
|
20241113,162500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,162400,1590351330,18880,18880,18880,18880,0
|
|
20241113,162300,1590351330,18880,18880,18880,18880,0
|
|
20241113,162200,1590351330,18880,18880,18880,18880,0
|
|
20241113,162100,1590351330,18880,18880,18880,18880,0
|
|
20241113,162000,1590351330,18880,18880,18880,18880,0
|
|
20241113,161900,1590351330,18880,18880,18880,18880,0
|
|
20241113,161800,1590351330,18880,18880,18880,18880,0
|
|
20241113,161700,1590351330,18880,18880,18880,18880,0
|
|
20241113,161600,1590351330,18880,18880,18880,18880,0
|
|
20241113,161500,1590351330,18880,18880,18880,18880,0
|
|
20241113,161400,1590351330,18880,18880,18880,18880,0
|
|
20241113,161300,1590351330,18880,18880,18880,18880,0
|
|
20241113,161200,1590351330,18880,18880,18880,18880,0
|
|
20241113,161100,1590351330,18880,18880,18880,18880,0
|
|
20241113,161000,1590351330,18880,18880,18880,18880,0
|
|
20241113,160900,1590351330,18880,18880,18880,18880,0
|
|
20241113,160800,1590351330,18880,18880,18880,18880,0
|
|
20241113,160700,1590351330,18880,18880,18880,18880,0
|
|
20241113,160600,1590351330,18880,18880,18880,18880,0
|
|
20241113,160500,1590351330,18880,18880,18880,18880,0
|
|
20241113,160400,1590351330,18880,18880,18880,18880,0
|
|
20241113,160300,1590351330,18880,18880,18880,18880,0
|
|
20241113,160200,1590351330,18880,18880,18880,18880,0
|
|
20241113,160100,1590351330,18880,18880,18880,18880,0
|
|
20241113,160000,1590351330,18880,18880,18880,18880,0
|
|
20241113,155900,1590351330,18880,18880,18880,18880,0
|
|
20241113,155800,1590351330,18880,18880,18880,18880,0
|
|
20241113,155700,1590351330,18880,18880,18880,18880,0
|
|
20241113,155600,1590351330,18880,18880,18880,18880,0
|
|
20241113,155500,1590351330,18880,18880,18880,18880,1412
|
|
20241113,155400,1590351330,18880,18880,18880,18880,0
|
|
20241113,155300,1590351330,18880,18880,18880,18880,0
|
|
20241113,155200,1590351330,18880,18880,18880,18880,0
|
|
20241113,155100,1590351330,18880,18880,18880,18880,0
|
|
20241113,155000,1590351330,18880,18880,18880,18880,0
|
|
20241113,154900,1590351330,18880,18880,18880,18880,0
|
|
20241113,154800,1590351330,18880,18880,18880,18880,0
|
|
20241113,154700,1590351330,18880,18880,18880,18880,0
|
|
20241113,154600,1590351330,18880,18880,18880,18880,0
|
|
20241113,154500,1590351330,18880,18880,18880,18880,0
|
|
20241113,154400,1590351330,18880,18880,18880,18880,0
|
|
20241113,154300,1590351330,18880,18880,18880,18880,0
|
|
20241113,154200,1590351330,18880,18880,18880,18880,0
|
|
20241113,154100,1590351330,18880,18880,18880,18880,0
|
|
20241113,154000,1590351330,18880,18880,18880,18880,0
|
|
20241113,153900,1590351330,18880,18880,18880,18880,0
|
|
20241113,153800,1590351330,18880,18880,18880,18880,0
|
|
20241113,153700,1590351330,18880,18880,18880,18880,0
|
|
20241113,153600,1590351330,18880,18880,18880,18880,0
|
|
20241113,153500,1590351330,18880,18880,18880,18880,0
|
|
20241113,153400,1590351330,18880,18880,18880,18880,0
|
|
20241113,153300,1590351330,18880,18880,18880,18880,0
|
|
20241113,153200,1590351330,18880,18880,18880,18880,0
|
|
20241113,153100,1590351330,18880,18880,18880,18880,0
|
|
20241113,153000,1590351330,18880,18880,18880,18880,1412
|
|
20241113,152900,1563692770,18930,18930,18930,18930,0
|
|
20241113,152800,1563692770,18930,18930,18930,18930,0
|
|
20241113,152700,1563692770,18930,18930,18930,18930,0
|
|
20241113,152600,1563692770,18930,18930,18930,18930,0
|
|
20241113,152500,1563692770,18930,18930,18930,18930,0
|
|
20241113,152400,1563692770,18930,18930,18930,18930,0
|
|
20241113,152300,1563692770,18930,18930,18930,18930,0
|
|
20241113,152200,1563692770,18930,18930,18930,18930,0
|
|
20241113,152100,1563692770,18930,18930,18930,18930,0
|
|
20241113,152000,1563692770,18930,18930,18930,18930,0
|
|
20241113,151900,1563692770,18930,18820,18940,18810,506
|
|
20241113,151800,1554127330,18940,18930,18940,18820,353
|
|
20241113,151700,1547446080,18930,18930,18940,18800,71
|
|
20241113,151600,1546101950,18940,18940,18940,18940,75
|
|
20241113,151500,1544681450,18940,18790,18950,18790,153
|
|
20241113,151400,1541786770,18900,18780,18900,18780,73
|
|
20241113,151300,1540407440,18900,18910,18910,18780,137
|
|
20241113,151200,1537817710,18910,18770,18910,18770,93
|
|
20241113,151100,1536062710,18900,18900,18910,18770,147
|
|
20241113,151000,1533284790,18760,18760,18890,18760,67
|
|
20241113,150900,1532019420,18800,18840,18910,18800,442
|
|
20241113,150800,1523690910,18900,18900,18900,18900,66
|
|
20241113,150700,1522443510,18890,18890,18890,18840,133
|
|
20241113,150600,1519931240,18840,18840,18900,18840,70
|
|
20241113,150500,1518608480,18890,18890,18890,18850,193
|
|
20241113,150400,1514963770,18890,18880,18890,18870,130
|
|
20241113,150300,1512508720,18880,18870,18890,18870,69
|
|
20241113,150200,1511205360,18880,18900,18900,18880,134
|
|
20241113,150100,1508673460,18880,18900,18900,18880,70
|
|
20241113,150000,1507350520,18890,18900,18900,18890,153
|
|
20241113,145900,1504459680,18870,18870,18890,18870,108
|
|
20241113,145800,1502420400,18870,18870,18870,18870,152
|
|
20241113,145700,1499552160,18870,18850,18870,18850,67
|
|
20241113,145600,1498287890,18890,18880,18890,18850,278
|
|
20241113,145500,1493039900,18870,18860,18870,18860,61
|
|
20241113,145400,1491889230,18860,18860,18860,18850,96
|
|
20241113,145300,1490078720,18870,18860,18870,18860,106
|
|
20241113,145200,1488078700,18890,18890,18900,18860,179
|
|
20241113,145100,1484696790,18900,18890,18900,18880,162
|
|
20241113,145000,1481636400,18880,18890,18900,18880,94
|
|
20241113,144900,1479860950,18900,18880,18900,18870,167
|
|
20241113,144800,1476707950,18880,18870,18890,18870,116
|
|
20241113,144700,1474517890,18870,18870,18880,18860,131
|
|
20241113,144600,1472045310,18880,18870,18880,18870,56
|
|
20241113,144500,1470988430,18860,18880,18880,18860,130
|
|
20241113,144400,1468535250,18870,18870,18880,18870,121
|
|
20241113,144300,1466251610,18880,18870,18880,18870,134
|
|
20241113,144200,1463722130,18860,18870,18870,18860,80
|
|
20241113,144100,1462213200,18880,18870,18880,18860,129
|
|
20241113,144000,1459778340,18870,18880,18880,18870,80
|
|
20241113,143900,1458268580,18870,18880,18880,18870,191
|
|
20241113,143800,1454663100,18870,18860,18870,18860,73
|
|
20241113,143700,1453286010,18860,18840,18860,18840,86
|
|
20241113,143600,1451664690,18830,18880,18880,18830,184
|
|
20241113,143500,1448194010,18870,18870,18870,18870,63
|
|
20241113,143400,1447005200,18870,18870,18870,18870,143
|
|
20241113,143300,1444306790,18840,18880,18890,18840,97
|
|
20241113,143200,1442475770,18890,18900,18900,18890,154
|
|
20241113,143100,1439565400,18910,18910,18910,18900,128
|
|
20241113,143000,1437145520,18910,18910,18920,18910,152
|
|
20241113,142900,1434270320,18910,18910,18910,18900,99
|
|
20241113,142800,1432398830,18900,18890,18920,18890,324
|
|
20241113,142700,1426273360,18900,18920,18920,18900,145
|
|
20241113,142600,1423530600,18920,18880,18940,18880,425
|
|
20241113,142500,1415491260,18870,18840,18870,18840,59
|
|
20241113,142400,1414378020,18840,18830,18840,18830,84
|
|
20241113,142300,1412796060,18830,18830,18830,18830,65
|
|
20241113,142200,1411572110,18800,18800,18800,18800,447
|
|
20241113,142100,1403168510,18800,18780,18800,18780,828
|
|
20241113,142000,1387609750,18680,18680,18790,18670,999
|
|
20241113,141900,1368948030,18680,18680,18680,18680,2
|
|
20241113,141800,1368910670,18680,18800,18800,18680,1297
|
|
20241113,141700,1344576900,18800,18800,18810,18800,123
|
|
20241113,141600,1342264250,18800,18800,18800,18800,76
|
|
20241113,141500,1340835450,18800,18790,18800,18790,112
|
|
20241113,141400,1338730050,18790,18800,18800,18790,68
|
|
20241113,141300,1337451710,18860,18860,18860,18860,1
|
|
20241113,141200,1337432850,18800,18760,18800,18760,827
|
|
20241113,141100,1321886470,18670,18670,18670,18670,0
|
|
20241113,141000,1321886470,18670,18670,18670,18670,0
|
|
20241113,140900,1321886470,18670,18670,18670,18670,3
|
|
20241113,140800,1321830460,18790,18700,18790,18670,634
|
|
20241113,140700,1309982040,18670,18700,18710,18670,224
|
|
20241113,140600,1305796370,18690,18690,18690,18690,2
|
|
20241113,140500,1305758990,18700,18690,18700,18690,27
|
|
20241113,140400,1305254130,18680,18700,18700,18680,755
|
|
20241113,140300,1291136100,18710,18730,18730,18710,700
|
|
20241113,140200,1278037800,18720,18720,18720,18720,21
|
|
20241113,140100,1277644680,18720,18720,18720,18720,5
|
|
20241113,140000,1277551080,18720,18730,18730,18720,400
|
|
20241113,135900,1270062220,18730,18750,18750,18730,49
|
|
20241113,135800,1269144060,18750,18750,18750,18750,3
|
|
20241113,135700,1269087810,18750,18750,18750,18750,16
|
|
20241113,135600,1268787810,18730,18760,18760,18730,1124
|
|
20241113,135500,1247715490,18770,18770,18770,18770,25
|
|
20241113,135400,1247246240,18760,18760,18760,18760,0
|
|
20241113,135300,1247246240,18760,18750,18760,18750,78
|
|
20241113,135200,1245783120,18730,18740,18750,18730,72
|
|
20241113,135100,1244434170,18740,18730,18740,18730,46
|
|
20241113,135000,1243572350,18740,18760,18760,18740,314
|
|
20241113,134900,1237686620,18760,18780,18780,18760,330
|
|
20241113,134800,1231489980,18790,18790,18800,18780,58
|
|
20241113,134700,1230400410,18780,18760,18790,18760,215
|
|
20241113,134600,1226366540,18760,18750,18760,18750,20
|
|
20241113,134500,1225991530,18760,18780,18780,18750,334
|
|
20241113,134400,1219724800,18790,18790,18790,18790,0
|
|
20241113,134300,1219724800,18790,18790,18800,18790,304
|
|
20241113,134200,1214009990,18800,18790,18800,18780,19
|
|
20241113,134100,1213653000,18780,18760,18780,18760,87
|
|
20241113,134000,1212019340,18770,18770,18770,18770,67
|
|
20241113,133900,1210761750,18750,18760,18760,18750,265
|
|
20241113,133800,1205791170,18770,18780,18780,18770,198
|
|
20241113,133700,1202074450,18780,18790,18790,18780,466
|
|
20241113,133600,1193321270,18800,18800,18800,18800,217
|
|
20241113,133500,1189241670,18800,18790,18800,18790,64
|
|
20241113,133400,1188038670,18800,18800,18800,18800,28
|
|
20241113,133300,1187512270,18810,18810,18810,18810,61
|
|
20241113,133200,1186364860,18800,18810,18830,18800,76
|
|
20241113,133100,1184935880,18810,18850,18850,18790,1032
|
|
20241113,133000,1165531440,18850,18850,18850,18850,39
|
|
20241113,132900,1164796290,18850,18860,18870,18850,92
|
|
20241113,132800,1163061560,18850,18840,18850,18840,58
|
|
20241113,132700,1161968340,18840,18830,18840,18810,217
|
|
20241113,132600,1157881510,18810,18810,18830,18810,68
|
|
20241113,132500,1156601890,18800,18800,18810,18800,89
|
|
20241113,132400,1154928370,18790,18790,18820,18790,2655
|
|
20241113,132300,1104992870,18790,18790,18790,18790,13
|
|
20241113,132200,1104748600,18790,18800,18800,18780,226
|
|
20241113,132100,1100502590,18800,18800,18800,18800,208
|
|
20241113,132000,1096592190,18800,18810,18810,18800,285
|
|
20241113,131900,1091232360,18810,18800,18810,18800,115
|
|
20241113,131800,1089070170,18810,18800,18810,18800,116
|
|
20241113,131700,1086889120,18800,18810,18810,18800,37
|
|
20241113,131600,1086193380,18810,18810,18810,18810,271
|
|
20241113,131500,1081095870,18810,18820,18820,18810,391
|
|
20241113,131400,1073740350,18820,18820,18820,18820,0
|
|
20241113,131300,1073740350,18820,18830,18830,18820,180
|
|
20241113,131200,1070352690,18830,18830,18830,18830,23
|
|
20241113,131100,1069919600,18830,18830,18840,18830,35
|
|
20241113,131000,1069260450,18840,18810,18840,18810,5
|
|
20241113,130900,1069166350,18830,18820,18840,18820,51
|
|
20241113,130800,1068206160,18780,18800,18800,18780,70
|
|
20241113,130700,1066890250,18800,18820,18820,18800,346
|
|
20241113,130600,1060384840,18840,18840,18840,18840,1
|
|
20241113,130500,1060366000,18860,18820,18860,18820,105
|
|
20241113,130400,1058386830,18810,18810,18810,18810,23
|
|
20241113,130300,1057954200,18810,18820,18820,18800,116
|
|
20241113,130200,1055772110,18820,18810,18820,18810,87
|
|
20241113,130100,1054134850,18800,18800,18800,18800,11
|
|
20241113,130000,1053928050,18810,18810,18810,18810,0
|
|
20241113,125900,1053928050,18810,18820,18820,18810,420
|
|
20241113,125800,1046026280,18830,18860,18860,18830,2345
|
|
20241113,125700,1001818720,18870,18870,18870,18870,20
|
|
20241113,125600,1001441320,18870,18860,18870,18860,73
|
|
20241113,125500,1000064140,18870,18870,18870,18870,1
|
|
20241113,125400,1000045270,18860,18860,18860,18860,92
|
|
20241113,125300,998310150,18860,18860,18860,18860,1
|
|
20241113,125200,998291290,18860,18860,18860,18860,24
|
|
20241113,125100,997838650,18850,18850,18850,18850,27
|
|
20241113,125000,997329700,18850,18850,18850,18850,111
|
|
20241113,124900,995237350,18860,18860,18860,18860,189
|
|
20241113,124800,991672810,18850,18860,18860,18850,50
|
|
20241113,124700,990730240,18860,18860,18860,18860,0
|
|
20241113,124600,990730240,18860,18850,18860,18850,155
|
|
20241113,124500,987807160,18860,18900,18900,18860,668
|
|
20241113,124400,975206140,18900,18900,18900,18900,13
|
|
20241113,124300,974960440,18900,18930,18930,18900,109
|
|
20241113,124200,972898840,18920,18920,18920,18920,127
|
|
20241113,124100,970496000,18920,18920,18920,18920,0
|
|
20241113,124000,970496000,18920,18930,18930,18920,5
|
|
20241113,123900,970401390,18920,18920,18920,18920,29
|
|
20241113,123800,969852710,18930,18930,18930,18930,1
|
|
20241113,123700,969833780,18910,18920,18920,18910,174
|
|
20241113,123600,966542700,18930,18930,18930,18930,20
|
|
20241113,123500,966164100,18930,18930,18930,18930,0
|
|
20241113,123400,966164100,18930,18930,18930,18930,0
|
|
20241113,123300,966164100,18930,18940,18940,18930,223
|
|
20241113,123200,961942490,18930,18940,18940,18930,19
|
|
20241113,123100,961582810,18940,18940,18940,18940,0
|
|
20241113,123000,961582810,18940,18940,18940,18940,38
|
|
20241113,122900,960863090,18940,18940,18940,18940,0
|
|
20241113,122800,960863090,18940,18940,18940,18940,0
|
|
20241113,122700,960863090,18940,18940,18940,18940,23
|
|
20241113,122600,960427470,18950,18950,18950,18950,180
|
|
20241113,122500,957016470,18950,18940,18950,18940,95
|
|
20241113,122400,955216410,18940,18960,18960,18940,621
|
|
20241113,122300,943448890,18960,18960,18960,18960,0
|
|
20241113,122200,943448890,18960,18940,18960,18940,86
|
|
20241113,122100,941819530,18950,18950,18950,18950,282
|
|
20241113,122000,936475630,18950,18960,18960,18950,47
|
|
20241113,121900,935584720,18960,18960,18960,18960,30
|
|
20241113,121800,935015920,19000,19000,19000,18990,578
|
|
20241113,121700,924036340,19010,19000,19010,19000,87
|
|
20241113,121600,922383130,18990,18990,18990,18990,0
|
|
20241113,121500,922383130,18990,18990,18990,18990,16
|
|
20241113,121400,922079290,18990,18990,18990,18990,15
|
|
20241113,121300,921794440,18990,18990,18990,18990,7
|
|
20241113,121200,921661510,18990,18990,18990,18990,18
|
|
20241113,121100,921319690,18990,18990,18990,18990,0
|
|
20241113,121000,921319690,18990,18990,18990,18990,10
|
|
20241113,120900,921129790,19010,19010,19010,19010,0
|
|
20241113,120800,921129790,19010,19000,19010,19000,168
|
|
20241113,120700,917937530,18990,18970,18990,18970,63
|
|
20241113,120600,916741820,18980,18980,18980,18980,1
|
|
20241113,120500,916722840,18980,18980,18980,18980,1
|
|
20241113,120400,916703860,19000,19000,19000,19000,0
|
|
20241113,120300,916703860,19000,18980,19000,18980,98
|
|
20241113,120200,914842700,18990,18990,18990,18990,0
|
|
20241113,120100,914842700,18990,18990,18990,18990,0
|
|
20241113,120000,914842700,18990,18990,18990,18990,0
|
|
20241113,115900,914842700,18990,18990,18990,18990,11
|
|
20241113,115800,914633810,19000,19000,19000,19000,0
|
|
20241113,115700,914633810,19000,19000,19000,19000,19
|
|
20241113,115600,914272810,18990,18980,18990,18940,101
|
|
20241113,115500,912359140,19000,19000,19010,19000,44
|
|
20241113,115400,911522940,18990,18990,18990,18980,28
|
|
20241113,115300,910991320,18990,18990,19000,18990,20
|
|
20241113,115200,910611420,18990,18990,18990,18990,0
|
|
20241113,115100,910611420,18990,18990,18990,18990,37
|
|
20241113,115000,909908790,19080,19080,19080,19080,0
|
|
20241113,114900,909908790,19080,19080,19080,19080,0
|
|
20241113,114800,909908790,19080,18970,19080,18970,500
|
|
20241113,114700,900398920,18960,18950,18960,18950,8
|
|
20241113,114600,900247260,18950,18950,18960,18940,156
|
|
20241113,114500,897291640,18950,18950,18950,18950,20
|
|
20241113,114400,896912640,18940,18940,18940,18940,0
|
|
20241113,114300,896912640,18940,18940,18940,18940,0
|
|
20241113,114200,896912640,18940,18940,18940,18940,0
|
|
20241113,114100,896912640,18940,18940,18940,18940,82
|
|
20241113,114000,895359560,19020,19020,19020,19020,0
|
|
20241113,113900,895359560,19020,19020,19020,19020,0
|
|
20241113,113800,895359560,19020,19020,19020,19020,0
|
|
20241113,113700,895359560,19020,19020,19020,19020,0
|
|
20241113,113600,895359560,19020,19020,19020,19020,12
|
|
20241113,113500,895131320,18880,18880,18880,18880,20
|
|
20241113,113400,894753720,18870,18960,18960,18870,340
|
|
20241113,113300,888321760,18950,18950,18950,18950,0
|
|
20241113,113200,888321760,18950,18950,18950,18950,0
|
|
20241113,113100,888321760,18950,18950,18950,18950,0
|
|
20241113,113000,888321760,18950,18950,18950,18950,0
|
|
20241113,112900,888321760,18950,18950,18950,18950,0
|
|
20241113,112800,888321760,18950,18950,18950,18950,0
|
|
20241113,112700,888321760,18950,18950,18950,18950,19
|
|
20241113,112600,887961710,18950,19020,19020,18950,1998
|
|
20241113,112500,850038430,19020,19020,19020,19020,0
|
|
20241113,112400,850038430,19020,19020,19020,19020,100
|
|
20241113,112300,848136430,19030,19040,19040,19030,116
|
|
20241113,112200,845928790,19050,19060,19060,19050,42
|
|
20241113,112100,845128430,19050,19050,19050,19050,0
|
|
20241113,112000,845128430,19050,19050,19050,19050,0
|
|
20241113,111900,845128430,19050,19050,19050,19050,264
|
|
20241113,111800,840099230,19060,19090,19090,19060,19
|
|
20241113,111700,839736600,19080,19080,19080,19070,23
|
|
20241113,111600,839297780,19130,19130,19130,19130,1
|
|
20241113,111500,839278650,19080,19080,19080,19080,19
|
|
20241113,111400,838916130,19070,19070,19070,19070,0
|
|
20241113,111300,838916130,19070,19070,19070,19070,21
|
|
20241113,111200,838515660,19070,19070,19070,19070,23
|
|
20241113,111100,838077050,19130,19130,19130,19130,0
|
|
20241113,111000,838077050,19130,19120,19130,19120,800
|
|
20241113,110900,822777400,19060,19060,19060,19060,48
|
|
20241113,110800,821862520,19010,19010,19010,19010,0
|
|
20241113,110700,821862520,19010,19010,19010,19010,0
|
|
20241113,110600,821862520,19010,19010,19010,19010,0
|
|
20241113,110500,821862520,19010,19010,19010,19010,0
|
|
20241113,110400,821862520,19010,19010,19010,19010,0
|
|
20241113,110300,821862520,19010,19050,19050,19010,605
|
|
20241113,110200,810361270,19060,19060,19060,19060,21
|
|
20241113,110100,809961010,19060,19060,19060,19060,16
|
|
20241113,110000,809656050,19120,19070,19120,19070,50
|
|
20241113,105900,808701330,19060,19060,19060,19060,3
|
|
20241113,105800,808644150,19050,19050,19050,19050,0
|
|
20241113,105700,808644150,19050,19050,19060,19050,186
|
|
20241113,105600,805100580,19050,19050,19050,19050,534
|
|
20241113,105500,794927880,19050,19050,19050,19050,1
|
|
20241113,105400,794908830,19050,19050,19050,19050,0
|
|
20241113,105300,794908830,19050,19050,19050,19050,0
|
|
20241113,105200,794908830,19050,19050,19050,19050,0
|
|
20241113,105100,794908830,19050,19050,19050,19050,0
|
|
20241113,105000,794908830,19050,19010,19050,19010,700
|
|
20241113,104900,781600260,18980,18980,18980,18980,29
|
|
20241113,104800,781049840,19010,19010,19010,19010,0
|
|
20241113,104700,781049840,19010,18970,19010,18970,12
|
|
20241113,104600,780822160,19010,19010,19010,19010,49
|
|
20241113,104500,779890670,19010,19010,19010,19010,20
|
|
20241113,104400,779510470,19010,19010,19010,19010,1
|
|
20241113,104300,779491460,18960,19000,19010,18960,31
|
|
20241113,104200,778902210,19010,19010,19010,18940,503
|
|
20241113,104100,769373600,18930,18930,18930,18930,18
|
|
20241113,104000,769032860,18930,18930,18930,18930,55
|
|
20241113,103900,767991710,19010,19010,19010,19010,0
|
|
20241113,103800,767991710,19010,19010,19010,19010,1
|
|
20241113,103700,767972700,18910,19010,19010,18910,2
|
|
20241113,103600,767934780,19010,19000,19010,18900,29
|
|
20241113,103500,767385370,19000,19000,19000,19000,0
|
|
20241113,103400,767385370,19000,18990,19000,18990,105
|
|
20241113,103300,765390440,18990,18990,19000,18990,82
|
|
20241113,103200,763832580,18920,18910,18920,18910,62
|
|
20241113,103100,762659550,18840,18840,18840,18840,230
|
|
20241113,103000,758326350,18920,18900,18920,18840,144
|
|
20241113,102900,755606270,18830,18830,18830,18830,4
|
|
20241113,102800,755530950,18820,18850,18850,18820,116
|
|
20241113,102700,753346050,18850,18860,18860,18850,325
|
|
20241113,102600,747218450,18870,18870,18870,18870,19
|
|
20241113,102500,746859920,18880,18880,18880,18880,535
|
|
20241113,102400,736759120,18890,18940,18940,18890,1843
|
|
20241113,102300,701923290,18940,18960,18970,18940,545
|
|
20241113,102200,691592290,19050,19050,19050,19050,0
|
|
20241113,102100,691592290,19050,19050,19050,19050,1
|
|
20241113,102000,691573240,18960,18960,18960,18960,17
|
|
20241113,101900,691250920,18960,19050,19050,18960,9
|
|
20241113,101800,691079740,18940,18950,18950,18940,91
|
|
20241113,101700,689355860,19050,19050,19050,19050,1
|
|
20241113,101600,689336810,18940,18990,18990,18930,505
|
|
20241113,101500,679770530,19050,19050,19050,19050,11
|
|
20241113,101400,679560980,18980,18980,18980,18980,12
|
|
20241113,101300,679333220,19070,19070,19070,19070,1
|
|
20241113,101200,679314150,18930,18930,18930,18930,0
|
|
20241113,101100,679314150,18930,18930,18930,18930,0
|
|
20241113,101000,679314150,18930,19010,19010,18930,1700
|
|
20241113,100900,647072740,19000,19010,19010,19000,472
|
|
20241113,100800,638103740,19030,19030,19030,19030,6
|
|
20241113,100700,637989560,19010,19010,19010,19010,478
|
|
20241113,100600,628902780,19020,19040,19040,19020,166
|
|
20241113,100500,625743260,19050,19100,19100,19050,1176
|
|
20241113,100400,603316670,19120,19120,19120,19120,50
|
|
20241113,100300,602360670,19130,19130,19130,19130,11
|
|
20241113,100200,602150240,19090,19120,19120,19090,177
|
|
20241113,100100,598768430,19130,19150,19190,19130,957
|
|
20241113,100000,580446060,19190,19190,19190,19190,10
|
|
20241113,095900,580254160,19270,19270,19270,19270,3
|
|
20241113,095800,580196350,19280,19110,19280,19110,2078
|
|
20241113,095700,540472630,19100,19200,19300,19100,115
|
|
20241113,095600,538266810,19200,19200,19200,19200,443
|
|
20241113,095500,529761210,19190,19190,19190,19190,130
|
|
20241113,095400,527266510,19190,19190,19190,19190,1
|
|
20241113,095300,527247320,19200,19200,19200,19200,0
|
|
20241113,095200,527247320,19200,19200,19200,19200,65
|
|
20241113,095100,525999320,19200,19200,19200,19200,0
|
|
20241113,095000,525999320,19200,19180,19200,19180,21
|
|
20241113,094900,525596520,19180,19120,19190,19100,987
|
|
20241113,094800,506708330,19170,19170,19170,19170,112
|
|
20241113,094700,504561290,19170,19160,19170,19150,99
|
|
20241113,094600,502664690,19180,19180,19180,19180,0
|
|
20241113,094500,502664690,19180,19170,19180,19170,87
|
|
20241113,094400,500996890,19160,19140,19170,19080,610
|
|
20241113,094300,489310670,19140,19140,19150,19140,1324
|
|
20241113,094200,463962120,19140,19150,19150,19140,63
|
|
20241113,094100,462755700,19150,19110,19150,19110,1503
|
|
20241113,094000,434005600,19060,19070,19070,19060,273
|
|
20241113,093900,428801360,19110,19110,19110,19110,1
|
|
20241113,093800,428782250,19070,19150,19150,19070,512
|
|
20241113,093700,419008960,19110,19110,19110,19110,828
|
|
20241113,093600,403185880,19110,19110,19110,19110,480
|
|
20241113,093500,394013080,19110,19060,19120,19060,774
|
|
20241113,093400,379221960,19110,19140,19140,19110,874
|
|
20241113,093300,362502540,19140,19140,19140,19140,490
|
|
20241113,093200,353123940,19110,19100,19110,19100,714
|
|
20241113,093100,339484750,19100,19050,19100,19050,978
|
|
20241113,093000,320830330,18960,19060,19060,18960,11
|
|
20241113,092900,320620770,19060,18950,19100,18930,748
|
|
20241113,092800,306402970,18960,19010,19010,18950,343
|
|
20241113,092700,299890170,19020,19030,19030,19000,4051
|
|
20241113,092600,222918350,19060,19090,19090,18990,1837
|
|
20241113,092500,187982870,19090,19100,19100,19080,929
|
|
20241113,092400,170255840,19080,19080,19080,19080,0
|
|
20241113,092300,170255840,19080,19190,19190,19080,1256
|
|
20241113,092200,146259520,19110,19240,19240,19110,475
|
|
20241113,092100,137146380,19240,19260,19260,19240,161
|
|
20241113,092000,134047650,19280,19280,19280,19260,37
|
|
20241113,091900,133334660,19280,19280,19280,19280,1
|
|
20241113,091800,133315380,19280,19290,19290,19280,66
|
|
20241113,091700,132042260,19400,19290,19400,19290,6
|
|
20241113,091600,131926410,19290,19290,19290,19290,30
|
|
20241113,091500,131347710,19400,19350,19400,19290,871
|
|
20241113,091400,114526340,19340,19350,19350,19340,119
|
|
20241113,091300,112224110,19350,19350,19350,19350,25
|
|
20241113,091200,111740360,19350,19410,19410,19350,474
|
|
20241113,091100,102552430,19400,19410,19410,19400,400
|
|
20241113,091000,94790190,19410,19410,19410,19410,600
|
|
20241113,090900,83144190,19410,19420,19420,19400,690
|
|
20241113,090800,69756650,19490,19400,19490,19400,44
|
|
20241113,090700,68899600,19390,19390,19390,19390,21
|
|
20241113,090600,68492410,19390,19390,19390,19390,0
|
|
20241113,090500,68492410,19390,19470,19510,19390,125
|
|
20241113,090400,66059280,19370,19380,19380,19370,110
|
|
20241113,090300,63928540,19370,19370,19370,19370,2
|
|
20241113,090200,63889800,19370,19480,19480,19370,2041
|
|
20241113,090100,24263570,19480,19490,19490,19470,555
|
|
20241113,090000,13453000,19480,19500,19890,19480,169
|