560 lines
30 KiB
CSV
560 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191700,3531345160,15670,15670,15670,15670,2300
|
|
20241114,191600,3531345160,15670,15670,15670,15670,0
|
|
20241114,191500,3531345160,15670,15670,15670,15670,0
|
|
20241114,191400,3531345160,15670,15670,15670,15670,0
|
|
20241114,191300,3531345160,15670,15670,15670,15670,0
|
|
20241114,191200,3531345160,15670,15670,15670,15670,0
|
|
20241114,191100,3531345160,15670,15670,15670,15670,0
|
|
20241114,191000,3531345160,15670,15670,15670,15670,0
|
|
20241114,190900,3531345160,15670,15670,15670,15670,0
|
|
20241114,190800,3531345160,15670,15670,15670,15670,0
|
|
20241114,190700,3531345160,15670,15670,15670,15670,0
|
|
20241114,190600,3531345160,15670,15670,15670,15670,0
|
|
20241114,190500,3531345160,15670,15670,15670,15670,0
|
|
20241114,190400,3531345160,15670,15670,15670,15670,0
|
|
20241114,190300,3531345160,15670,15670,15670,15670,0
|
|
20241114,190200,3531345160,15670,15670,15670,15670,0
|
|
20241114,190100,3531345160,15670,15670,15670,15670,0
|
|
20241114,190000,3531345160,15670,15670,15670,15670,0
|
|
20241114,185900,3531345160,15670,15670,15670,15670,0
|
|
20241114,185800,3531345160,15670,15670,15670,15670,0
|
|
20241114,185700,3531345160,15670,15670,15670,15670,0
|
|
20241114,185600,3531345160,15670,15670,15670,15670,0
|
|
20241114,185500,3531345160,15670,15670,15670,15670,0
|
|
20241114,185400,3531345160,15670,15670,15670,15670,0
|
|
20241114,185300,3531345160,15670,15670,15670,15670,0
|
|
20241114,185200,3531345160,15670,15670,15670,15670,0
|
|
20241114,185100,3531345160,15670,15670,15670,15670,0
|
|
20241114,185000,3531345160,15670,15670,15670,15670,0
|
|
20241114,184900,3531345160,15670,15670,15670,15670,0
|
|
20241114,184800,3531345160,15670,15670,15670,15670,0
|
|
20241114,184700,3531345160,15670,15670,15670,15670,2300
|
|
20241114,184600,3531345160,15670,15670,15670,15670,0
|
|
20241114,184500,3531345160,15670,15670,15670,15670,0
|
|
20241114,184400,3531345160,15670,15670,15670,15670,0
|
|
20241114,184300,3531345160,15670,15670,15670,15670,0
|
|
20241114,184200,3531345160,15670,15670,15670,15670,0
|
|
20241114,184100,3531345160,15670,15670,15670,15670,0
|
|
20241114,184000,3531345160,15670,15670,15670,15670,0
|
|
20241114,183900,3531345160,15670,15670,15670,15670,0
|
|
20241114,183800,3531345160,15670,15670,15670,15670,0
|
|
20241114,183700,3531345160,15670,15670,15670,15670,0
|
|
20241114,183600,3531345160,15670,15670,15670,15670,0
|
|
20241114,183500,3531345160,15670,15670,15670,15670,0
|
|
20241114,183400,3531345160,15670,15670,15670,15670,0
|
|
20241114,183300,3531345160,15670,15670,15670,15670,0
|
|
20241114,183200,3531345160,15670,15670,15670,15670,0
|
|
20241114,183100,3531345160,15670,15670,15670,15670,0
|
|
20241114,183000,3531345160,15670,15670,15670,15670,0
|
|
20241114,182900,3531345160,15670,15670,15670,15670,0
|
|
20241114,182800,3531345160,15670,15670,15670,15670,0
|
|
20241114,182700,3531345160,15670,15670,15670,15670,0
|
|
20241114,182600,3531345160,15670,15670,15670,15670,0
|
|
20241114,182500,3531345160,15670,15670,15670,15670,0
|
|
20241114,182400,3531345160,15670,15670,15670,15670,0
|
|
20241114,182300,3531345160,15670,15670,15670,15670,0
|
|
20241114,182200,3531345160,15670,15670,15670,15670,0
|
|
20241114,182100,3531345160,15670,15670,15670,15670,0
|
|
20241114,182000,3531345160,15670,15670,15670,15670,0
|
|
20241114,181900,3531345160,15670,15670,15670,15670,0
|
|
20241114,181800,3531345160,15670,15670,15670,15670,0
|
|
20241114,181700,3531345160,15670,15670,15670,15670,2300
|
|
20241114,181600,3531345160,15670,15670,15670,15670,0
|
|
20241114,181500,3531345160,15670,15670,15670,15670,0
|
|
20241114,181400,3531345160,15670,15670,15670,15670,0
|
|
20241114,181300,3531345160,15670,15670,15670,15670,0
|
|
20241114,181200,3531345160,15670,15670,15670,15670,0
|
|
20241114,181100,3531345160,15670,15670,15670,15670,0
|
|
20241114,181000,3531345160,15670,15670,15670,15670,0
|
|
20241114,180900,3531345160,15670,15670,15670,15670,0
|
|
20241114,180800,3531345160,15670,15670,15670,15670,0
|
|
20241114,180700,3531345160,15670,15670,15670,15670,0
|
|
20241114,180600,3531345160,15670,15670,15670,15670,0
|
|
20241114,180500,3531345160,15670,15670,15670,15670,0
|
|
20241114,180400,3531345160,15670,15670,15670,15670,0
|
|
20241114,180300,3531345160,15670,15670,15670,15670,0
|
|
20241114,180200,3531345160,15670,15670,15670,15670,0
|
|
20241114,180100,3531345160,15670,15670,15670,15670,0
|
|
20241114,180000,3531345160,15670,15670,15670,15670,0
|
|
20241114,175900,3531345160,15670,15670,15670,15670,0
|
|
20241114,175800,3531345160,15670,15670,15670,15670,0
|
|
20241114,175700,3531345160,15670,15670,15670,15670,0
|
|
20241114,175600,3531345160,15670,15670,15670,15670,0
|
|
20241114,175500,3531345160,15670,15670,15670,15670,0
|
|
20241114,175400,3531345160,15670,15670,15670,15670,0
|
|
20241114,175300,3531345160,15670,15670,15670,15670,0
|
|
20241114,175200,3531345160,15670,15670,15670,15670,0
|
|
20241114,175100,3531345160,15670,15670,15670,15670,0
|
|
20241114,175000,3531345160,15670,15670,15670,15670,0
|
|
20241114,174900,3531345160,15670,15670,15670,15670,0
|
|
20241114,174800,3531345160,15670,15670,15670,15670,0
|
|
20241114,174700,3531345160,15670,15670,15670,15670,2300
|
|
20241114,174600,3531345160,15670,15670,15670,15670,0
|
|
20241114,174500,3531345160,15670,15670,15670,15670,0
|
|
20241114,174400,3531345160,15670,15670,15670,15670,0
|
|
20241114,174300,3531345160,15670,15670,15670,15670,0
|
|
20241114,174200,3531345160,15670,15670,15670,15670,0
|
|
20241114,174100,3531345160,15670,15670,15670,15670,0
|
|
20241114,174000,3531345160,15670,15670,15670,15670,0
|
|
20241114,173900,3531345160,15670,15670,15670,15670,0
|
|
20241114,173800,3531345160,15670,15670,15670,15670,0
|
|
20241114,173700,3531345160,15670,15670,15670,15670,0
|
|
20241114,173600,3531345160,15670,15670,15670,15670,0
|
|
20241114,173500,3531345160,15670,15670,15670,15670,0
|
|
20241114,173400,3531345160,15670,15670,15670,15670,0
|
|
20241114,173300,3531345160,15670,15670,15670,15670,0
|
|
20241114,173200,3531345160,15670,15670,15670,15670,0
|
|
20241114,173100,3531345160,15670,15670,15670,15670,0
|
|
20241114,173000,3531345160,15670,15670,15670,15670,0
|
|
20241114,172900,3531345160,15670,15670,15670,15670,0
|
|
20241114,172800,3531345160,15670,15670,15670,15670,0
|
|
20241114,172700,3531345160,15670,15670,15670,15670,0
|
|
20241114,172600,3531345160,15670,15670,15670,15670,0
|
|
20241114,172500,3531345160,15670,15670,15670,15670,0
|
|
20241114,172400,3531345160,15670,15670,15670,15670,0
|
|
20241114,172300,3531345160,15670,15670,15670,15670,0
|
|
20241114,172200,3531345160,15670,15670,15670,15670,0
|
|
20241114,172100,3531345160,15670,15670,15670,15670,0
|
|
20241114,172000,3531345160,15670,15670,15670,15670,0
|
|
20241114,171900,3531345160,15670,15670,15670,15670,0
|
|
20241114,171800,3531345160,15670,15670,15670,15670,0
|
|
20241114,171700,3531345160,15670,15670,15670,15670,2300
|
|
20241114,171600,3531345160,15670,15670,15670,15670,0
|
|
20241114,171500,3531345160,15670,15670,15670,15670,0
|
|
20241114,171400,3531345160,15670,15670,15670,15670,0
|
|
20241114,171300,3531345160,15670,15670,15670,15670,0
|
|
20241114,171200,3531345160,15670,15670,15670,15670,0
|
|
20241114,171100,3531345160,15670,15670,15670,15670,0
|
|
20241114,171000,3531345160,15670,15670,15670,15670,0
|
|
20241114,170900,3531345160,15670,15670,15670,15670,0
|
|
20241114,170800,3531345160,15670,15670,15670,15670,0
|
|
20241114,170700,3531345160,15670,15670,15670,15670,0
|
|
20241114,170600,3531345160,15670,15670,15670,15670,0
|
|
20241114,170500,3531345160,15670,15670,15670,15670,0
|
|
20241114,170400,3531345160,15670,15670,15670,15670,0
|
|
20241114,170300,3531345160,15670,15670,15670,15670,0
|
|
20241114,170200,3531345160,15670,15670,15670,15670,0
|
|
20241114,170100,3531345160,15670,15670,15670,15670,0
|
|
20241114,170000,3531345160,15670,15670,15670,15670,0
|
|
20241114,165900,3531345160,15670,15670,15670,15670,0
|
|
20241114,165800,3531345160,15670,15670,15670,15670,0
|
|
20241114,165700,3531345160,15670,15670,15670,15670,0
|
|
20241114,165600,3531345160,15670,15670,15670,15670,0
|
|
20241114,165500,3531345160,15670,15670,15670,15670,0
|
|
20241114,165400,3531345160,15670,15670,15670,15670,0
|
|
20241114,165300,3531345160,15670,15670,15670,15670,0
|
|
20241114,165200,3531345160,15670,15670,15670,15670,0
|
|
20241114,165100,3531345160,15670,15670,15670,15670,0
|
|
20241114,165000,3531345160,15670,15670,15670,15670,0
|
|
20241114,164900,3531345160,15670,15670,15670,15670,0
|
|
20241114,164800,3531345160,15670,15670,15670,15670,0
|
|
20241114,164700,3531345160,15670,15670,15670,15670,2300
|
|
20241114,164600,3531345160,15670,15670,15670,15670,0
|
|
20241114,164500,3531345160,15670,15670,15670,15670,0
|
|
20241114,164400,3531345160,15670,15670,15670,15670,0
|
|
20241114,164300,3531345160,15670,15670,15670,15670,0
|
|
20241114,164200,3531345160,15670,15670,15670,15670,0
|
|
20241114,164100,3531345160,15670,15670,15670,15670,0
|
|
20241114,164000,3531345160,15670,15670,15670,15670,0
|
|
20241114,163900,3531345160,15670,15670,15670,15670,0
|
|
20241114,163800,3531345160,15670,15670,15670,15670,0
|
|
20241114,163700,3531345160,15670,15670,15670,15670,0
|
|
20241114,163600,3531345160,15670,15670,15670,15670,0
|
|
20241114,163500,3531345160,15670,15670,15670,15670,0
|
|
20241114,163400,3531345160,15670,15670,15670,15670,0
|
|
20241114,163300,3531345160,15670,15670,15670,15670,0
|
|
20241114,163200,3531345160,15670,15670,15670,15670,0
|
|
20241114,163100,3531345160,15670,15670,15670,15670,0
|
|
20241114,163000,3531345160,15670,15670,15670,15670,2300
|
|
20241114,162900,3495304160,15700,15700,15700,15700,0
|
|
20241114,162800,3495304160,15700,15700,15700,15700,0
|
|
20241114,162700,3495304160,15700,15700,15700,15700,0
|
|
20241114,162600,3495304160,15700,15700,15700,15700,0
|
|
20241114,162500,3495304160,15700,15700,15700,15700,0
|
|
20241114,162400,3495304160,15700,15700,15700,15700,0
|
|
20241114,162300,3495304160,15700,15700,15700,15700,0
|
|
20241114,162200,3495304160,15700,15700,15700,15700,0
|
|
20241114,162100,3495304160,15700,15700,15700,15700,0
|
|
20241114,162000,3495304160,15700,15700,15700,15700,0
|
|
20241114,161900,3495304160,15700,15630,15710,15630,1582
|
|
20241114,161800,3470543320,15620,15590,15620,15590,529
|
|
20241114,161700,3462284290,15600,15620,15620,15600,555
|
|
20241114,161600,3453625790,15600,15600,15630,15600,259
|
|
20241114,161500,3449584640,15600,15630,15630,15600,1064
|
|
20241114,161400,3432972420,15630,15600,15630,15590,1240
|
|
20241114,161300,3413613550,15600,15600,15610,15600,1050
|
|
20241114,161200,3397233520,15600,15630,15630,15600,905
|
|
20241114,161100,3383100440,15630,15640,15640,15610,1733
|
|
20241114,161000,3356018510,15630,15670,15670,15630,518
|
|
20241114,160900,3347911570,15670,15660,15670,15650,193
|
|
20241114,160800,3344889650,15660,15660,15660,15630,1208
|
|
20241114,160700,3325987150,15660,15670,15670,15650,1809
|
|
20241114,160600,3297658390,15670,15670,15670,15670,269
|
|
20241114,160500,3293443160,15680,15660,15720,15660,310
|
|
20241114,160400,3288585940,15660,15730,15730,15660,785
|
|
20241114,160300,3276285790,15670,15650,15730,15650,187
|
|
20241114,160200,3273357590,15650,15630,15690,15620,3707
|
|
20241114,160100,3215257890,15630,15660,15660,15630,1080
|
|
20241114,160000,3198363650,15660,15730,15730,15660,3208
|
|
20241114,155900,3147999790,15730,15750,15750,15730,1088
|
|
20241114,155800,3130870320,15750,15760,15760,15750,439
|
|
20241114,155700,3123952060,15780,15760,15780,15760,87
|
|
20241114,155600,3122580740,15770,15770,15780,15770,249
|
|
20241114,155500,3118653810,15780,15790,15790,15780,147
|
|
20241114,155400,3116333780,15790,15810,15810,15790,202
|
|
20241114,155300,3113142320,15810,15790,15820,15790,173
|
|
20241114,155200,3110408580,15790,15770,15820,15770,1415
|
|
20241114,155100,3088054270,15770,15770,15770,15770,239
|
|
20241114,155000,3084285240,15760,15760,15770,15760,678
|
|
20241114,154900,3073597960,15760,15820,15820,15760,5610
|
|
20241114,154800,2984972830,15810,15830,15830,15810,1311
|
|
20241114,154700,2964225660,15830,15830,15840,15830,195
|
|
20241114,154600,2961138800,15840,15840,15840,15830,1288
|
|
20241114,154500,2940749540,15830,15850,15850,15830,855
|
|
20241114,154400,2927205940,15850,15860,15860,15850,192
|
|
20241114,154300,2924162700,15870,15870,15870,15850,1020
|
|
20241114,154200,2907992470,15870,15870,15870,15860,211
|
|
20241114,154100,2904645130,15870,15880,15880,15870,404
|
|
20241114,154000,2898231860,15880,15870,15900,15860,226
|
|
20241114,153900,2894645580,15870,15870,15870,15870,40
|
|
20241114,153800,2894010780,15900,15870,15900,15870,177
|
|
20241114,153700,2891201760,15880,15980,15980,15880,103
|
|
20241114,153600,2889564480,15900,15870,15980,15870,79
|
|
20241114,153500,2888310610,15980,15890,15980,15880,188
|
|
20241114,153400,2885323830,15890,15890,15980,15890,77
|
|
20241114,153300,2884100210,15990,15990,15990,15890,40
|
|
20241114,153200,2883464410,15900,15890,15900,15890,102
|
|
20241114,153100,2881843240,15890,15890,16000,15890,186
|
|
20241114,153000,2878886600,16000,15890,16060,15890,423
|
|
20241114,152900,2872141140,15890,15890,15900,15890,1686
|
|
20241114,152800,2845334600,15890,15890,15890,15890,272
|
|
20241114,152700,2841012520,15890,15870,15900,15870,1362
|
|
20241114,152600,2819361880,15870,15870,15880,15870,89
|
|
20241114,152500,2817949190,15870,15880,15880,15850,371
|
|
20241114,152400,2812066120,15880,15900,15900,15880,59
|
|
20241114,152300,2811129180,15900,15850,15920,15850,261
|
|
20241114,152200,2806987970,15850,15860,15860,15850,116
|
|
20241114,152100,2805148590,15860,15880,15880,15860,515
|
|
20241114,152000,2796977950,15880,15870,15880,15870,333
|
|
20241114,151900,2791690920,15880,15850,15880,15850,1199
|
|
20241114,151800,2772675680,15850,15850,15850,15840,211
|
|
20241114,151700,2769333230,15840,15850,15860,15840,1052
|
|
20241114,151600,2752658060,15830,15830,15860,15830,1859
|
|
20241114,151500,2723216810,15830,15840,15840,15830,63
|
|
20241114,151400,2722219270,15850,15850,15860,15840,107
|
|
20241114,151300,2720523640,15850,15820,15850,15820,413
|
|
20241114,151200,2713983680,15820,15830,15830,15820,127
|
|
20241114,151100,2711974460,15840,15840,15840,15830,174
|
|
20241114,151000,2709219920,15840,15830,15840,15820,445
|
|
20241114,150900,2702174780,15830,15850,15850,15830,316
|
|
20241114,150800,2697170030,15850,15880,15880,15850,1946
|
|
20241114,150700,2666307540,15880,15880,15880,15870,86
|
|
20241114,150600,2664942670,15880,15880,15880,15880,160
|
|
20241114,150500,2662401870,15870,15870,15870,15870,125
|
|
20241114,150400,2660418120,15870,15870,15920,15870,1016
|
|
20241114,150300,2644293450,15920,15880,15920,15870,1226
|
|
20241114,150200,2624799260,15870,15880,15900,15870,302
|
|
20241114,150100,2619999070,15870,15870,15870,15870,276
|
|
20241114,150000,2615618950,15890,15890,15890,15890,6
|
|
20241114,145900,2615523610,15890,15870,15890,15860,342
|
|
20241114,145800,2610095800,15890,15890,15890,15870,230
|
|
20241114,145700,2606445160,15890,15870,15890,15870,35
|
|
20241114,145600,2605889510,15890,15880,15890,15880,185
|
|
20241114,145500,2602949980,15880,15870,15880,15870,479
|
|
20241114,145400,2595347440,15870,15890,15890,15870,193
|
|
20241114,145300,2592283340,15890,15910,15910,15880,339
|
|
20241114,145200,2586896250,15900,15900,15900,15900,2
|
|
20241114,145100,2586864450,15900,15890,15900,15880,340
|
|
20241114,145000,2581461150,15880,15890,15890,15880,109
|
|
20241114,144900,2579730160,15890,15870,15890,15870,267
|
|
20241114,144800,2575490680,15870,15890,15890,15870,285
|
|
20241114,144700,2570966900,15890,15890,15890,15880,28
|
|
20241114,144600,2570522240,15890,15870,15890,15860,246
|
|
20241114,144500,2566617150,15870,15900,15900,15870,3841
|
|
20241114,144400,2505611690,15900,15900,15900,15900,414
|
|
20241114,144300,2499029090,15900,15910,15920,15900,62
|
|
20241114,144200,2498042600,15900,15900,15900,15900,75
|
|
20241114,144100,2496850100,15900,15910,15910,15900,1375
|
|
20241114,144000,2474985720,15910,15920,15920,15900,1259
|
|
20241114,143900,2454955000,15920,15930,15930,15920,3054
|
|
20241114,143800,2406329570,15920,15930,15930,15920,250
|
|
20241114,143700,2402347570,15930,15930,15930,15930,341
|
|
20241114,143600,2396915440,15930,15940,15940,15930,1703
|
|
20241114,143500,2369771750,15940,15950,15960,15940,1163
|
|
20241114,143400,2351222770,15950,15960,15960,15950,86
|
|
20241114,143300,2349850660,15960,15950,15960,15950,556
|
|
20241114,143200,2340982410,15950,15960,15960,15950,320
|
|
20241114,143100,2335875310,15970,15960,15970,15960,71
|
|
20241114,143000,2334742140,15960,15970,15970,15960,87
|
|
20241114,142900,2333353070,15970,15970,15970,15960,162
|
|
20241114,142800,2330766010,15970,15990,15990,15970,1231
|
|
20241114,142700,2311085640,15990,16000,16040,15990,324
|
|
20241114,142600,2305898380,16040,16040,16040,16040,0
|
|
20241114,142500,2305898380,16040,16000,16040,16000,198
|
|
20241114,142400,2302730200,16000,16000,16000,16000,20
|
|
20241114,142300,2302410200,16000,16000,16000,16000,37
|
|
20241114,142200,2301818200,16000,16010,16010,16000,150
|
|
20241114,142100,2299417700,16000,15990,16000,15990,676
|
|
20241114,142000,2288604680,15980,15990,15990,15980,87
|
|
20241114,141900,2287214370,15990,16000,16000,15990,409
|
|
20241114,141800,2280674350,16000,16000,16000,16000,140
|
|
20241114,141700,2278434350,16000,16000,16010,16000,220
|
|
20241114,141600,2274913940,16000,16000,16000,16000,171
|
|
20241114,141500,2272177940,16000,16040,16040,16000,387
|
|
20241114,141400,2265982640,16040,16040,16070,16040,36
|
|
20241114,141300,2265405110,16070,16110,16110,16060,268
|
|
20241114,141200,2261100500,16110,16120,16120,16060,435
|
|
20241114,141100,2254110500,16080,16080,16080,16070,27
|
|
20241114,141000,2253676350,16120,16120,16120,16080,35
|
|
20241114,140900,2253113270,16110,16110,16110,16070,40
|
|
20241114,140800,2252469110,16110,16120,16120,16080,260
|
|
20241114,140700,2248280760,16120,16120,16120,16070,94
|
|
20241114,140600,2246766690,16120,16110,16120,16070,167
|
|
20241114,140500,2244076440,16110,16110,16110,16110,7
|
|
20241114,140400,2243963670,16110,16110,16110,16090,33
|
|
20241114,140300,2243432580,16110,16120,16120,16100,9
|
|
20241114,140200,2243287600,16120,16120,16130,16120,71
|
|
20241114,140100,2242143070,16080,16120,16120,16080,67
|
|
20241114,140000,2241065270,16120,16130,16130,16120,7
|
|
20241114,135900,2240952370,16080,16130,16130,16080,28
|
|
20241114,135800,2240502080,16130,16090,16130,16090,54
|
|
20241114,135700,2239633140,16090,16090,16090,16090,11
|
|
20241114,135600,2239456150,16090,16090,16090,16040,119
|
|
20241114,135500,2237546990,16090,16090,16090,16090,40
|
|
20241114,135400,2236903390,16090,16090,16100,16030,189
|
|
20241114,135300,2233868000,16090,16100,16100,16090,7
|
|
20241114,135200,2233755320,16100,16100,16100,16100,104
|
|
20241114,135100,2232080920,16100,16060,16100,16060,127
|
|
20241114,135000,2230041100,16060,16020,16060,16000,529
|
|
20241114,134900,2221575240,16060,16060,16060,16000,1583
|
|
20241114,134800,2196222900,16040,16060,16060,16040,39
|
|
20241114,134700,2195597060,16040,16040,16040,16040,29
|
|
20241114,134600,2195131900,16050,16070,16070,16050,442
|
|
20241114,134500,2188037600,16060,16040,16060,16040,101
|
|
20241114,134400,2186415560,16100,16090,16100,16090,380
|
|
20241114,134300,2180298270,16090,16090,16090,16090,59
|
|
20241114,134200,2179348960,16070,16060,16070,16060,1089
|
|
20241114,134100,2161849310,16060,16050,16060,16050,94
|
|
20241114,134000,2160340060,16050,16050,16050,16050,13
|
|
20241114,133900,2160131410,16000,16000,16000,16000,12
|
|
20241114,133800,2159939410,16000,15990,16000,15990,472
|
|
20241114,133700,2152388420,15990,16000,16000,15990,590
|
|
20241114,133600,2142948440,15990,15990,15990,15990,113
|
|
20241114,133500,2141141570,16000,16000,16000,16000,0
|
|
20241114,133400,2141141570,16000,16000,16000,16000,1
|
|
20241114,133300,2141125570,16000,16000,16000,16000,1204
|
|
20241114,133200,2121861570,16050,16050,16050,16050,2
|
|
20241114,133100,2121829470,16060,15990,16060,15990,3134
|
|
20241114,133000,2071684180,16000,15970,16000,15970,2
|
|
20241114,132900,2071652210,15950,15970,15970,15950,43
|
|
20241114,132800,2070965900,15950,15990,15990,15950,1146
|
|
20241114,132700,2052684510,15990,15990,15990,15990,25
|
|
20241114,132600,2052284760,16000,16000,16000,16000,0
|
|
20241114,132500,2052284760,16000,16000,16000,15970,2248
|
|
20241114,132400,2016355460,16010,16020,16020,16010,809
|
|
20241114,132300,2003399580,16080,16040,16080,16030,634
|
|
20241114,132200,1993234510,16040,16040,16040,16040,0
|
|
20241114,132100,1993234510,16040,16080,16080,16040,301
|
|
20241114,132000,1988406430,16090,16090,16090,16090,0
|
|
20241114,131900,1988406430,16090,16100,16100,15990,127
|
|
20241114,131800,1986373690,16000,16040,16040,16000,5034
|
|
20241114,131700,1905826350,16070,16070,16070,16070,0
|
|
20241114,131600,1905826350,16070,16070,16070,16070,3
|
|
20241114,131500,1905778140,16070,16070,16070,16070,2
|
|
20241114,131400,1905746000,16090,16090,16090,16090,140
|
|
20241114,131300,1903493400,16100,16090,16100,16090,202
|
|
20241114,131200,1900242700,16090,16020,16090,16020,66
|
|
20241114,131100,1899184170,16020,16020,16020,16020,0
|
|
20241114,131000,1899184170,16020,16060,16080,16020,455
|
|
20241114,130900,1891893970,15960,15980,16060,15960,239
|
|
20241114,130800,1888076800,15970,15970,15970,15970,33
|
|
20241114,130700,1887549790,15980,16050,16050,15980,2478
|
|
20241114,130600,1847906150,16000,15990,16000,15990,126
|
|
20241114,130500,1845890410,16000,16000,16000,16000,0
|
|
20241114,130400,1845890410,16000,15980,16000,15980,14
|
|
20241114,130300,1845666590,15970,15960,15970,15960,1224
|
|
20241114,130200,1826126520,15950,15930,15950,15930,238
|
|
20241114,130100,1822332190,15940,15990,16000,15940,2684
|
|
20241114,130000,1779491320,16000,16080,16080,15990,2111
|
|
20241114,125900,1745720960,16040,16040,16040,16040,19
|
|
20241114,125800,1745416200,16040,16090,16090,16040,1276
|
|
20241114,125700,1724945410,16090,16090,16090,16090,173
|
|
20241114,125600,1722161840,16090,16090,16090,16090,38
|
|
20241114,125500,1721550420,16090,16090,16090,16090,2
|
|
20241114,125400,1721518240,16090,16090,16090,16090,83
|
|
20241114,125300,1720182770,16040,16040,16080,16040,206
|
|
20241114,125200,1716878490,16040,16040,16040,16010,491
|
|
20241114,125100,1709002970,16040,16040,16040,16040,0
|
|
20241114,125000,1709002970,16040,16040,16040,16040,11
|
|
20241114,124900,1708826530,16040,16030,16040,16030,17
|
|
20241114,124800,1708553880,16010,16010,16010,16010,0
|
|
20241114,124700,1708553880,16010,16010,16010,16010,8
|
|
20241114,124600,1708425800,15960,16000,16000,15960,513
|
|
20241114,124500,1700225710,16000,15990,16000,15960,186
|
|
20241114,124400,1697252970,15990,15970,15990,15970,11
|
|
20241114,124300,1697077260,15960,15950,15960,15950,125
|
|
20241114,124200,1695083490,15950,15950,15950,15950,3
|
|
20241114,124100,1695035640,15950,15950,15950,15950,139
|
|
20241114,124000,1692818590,15940,15950,15950,15940,20
|
|
20241114,123900,1692499740,15950,15950,15950,15950,47
|
|
20241114,123800,1691750090,15940,15940,15940,15940,23
|
|
20241114,123700,1691383470,15940,15930,15940,15930,156
|
|
20241114,123600,1688898130,15930,15930,15930,15930,53
|
|
20241114,123500,1688053840,15930,15950,15950,15930,533
|
|
20241114,123400,1679553190,15960,15960,15960,15960,6
|
|
20241114,123300,1679457430,15950,15970,15970,15950,151
|
|
20241114,123200,1677048320,15970,15970,15970,15970,647
|
|
20241114,123100,1666715730,15960,15990,15990,15960,708
|
|
20241114,123000,1655398240,16000,16010,16010,16000,80
|
|
20241114,122900,1654118070,16000,16000,16000,16000,0
|
|
20241114,122800,1654118070,16000,16000,16030,16000,301
|
|
20241114,122700,1649302040,16000,16000,16000,16000,30
|
|
20241114,122600,1648822040,16000,16040,16040,16000,121
|
|
20241114,122500,1646886000,16000,16040,16040,16000,40
|
|
20241114,122400,1646245110,16040,16010,16040,16000,21
|
|
20241114,122300,1645909050,16010,16010,16010,16010,30
|
|
20241114,122200,1645428750,16010,16010,16010,16000,514
|
|
20241114,122100,1637200540,16000,16000,16000,16000,0
|
|
20241114,122000,1637200540,16000,16000,16000,16000,0
|
|
20241114,121900,1637200540,16000,16010,16010,16000,225
|
|
20241114,121800,1633598460,16010,16020,16020,16010,832
|
|
20241114,121700,1620278120,16020,16010,16020,16010,22
|
|
20241114,121600,1619925740,16020,16010,16020,16010,207
|
|
20241114,121500,1616611200,16020,16050,16060,16020,613
|
|
20241114,121400,1606788760,16060,16060,16060,16060,0
|
|
20241114,121300,1606788760,16060,16060,16060,16060,377
|
|
20241114,121200,1600734140,16060,16070,16070,16060,356
|
|
20241114,121100,1595016270,16100,16100,16100,16100,1
|
|
20241114,121000,1595000170,16060,16060,16060,16060,0
|
|
20241114,120900,1595000170,16060,16100,16100,16060,32
|
|
20241114,120800,1594485610,16100,16100,16100,16100,103
|
|
20241114,120700,1592827310,16100,16100,16100,16100,1
|
|
20241114,120600,1592811210,16020,16020,16020,16020,55
|
|
20241114,120500,1591930110,16090,16090,16090,16090,380
|
|
20241114,120400,1585815910,16090,16090,16090,16090,0
|
|
20241114,120300,1585815910,16090,16000,16090,16000,165
|
|
20241114,120200,1583174020,16050,16040,16050,16040,286
|
|
20241114,120100,1578584770,15990,15990,15990,15990,214
|
|
20241114,120000,1575162910,15990,16010,16010,15990,224
|
|
20241114,115900,1571578750,16040,16040,16040,16040,3
|
|
20241114,115800,1571530630,16040,16040,16040,16040,53
|
|
20241114,115700,1570680510,16060,16060,16060,16060,0
|
|
20241114,115600,1570680510,16060,15950,16060,15950,2155
|
|
20241114,115500,1536190200,15930,15930,15930,15930,1
|
|
20241114,115400,1536174270,15930,15930,15930,15930,70
|
|
20241114,115300,1535059170,15930,15930,15930,15930,52
|
|
20241114,115200,1534230810,15930,15920,15960,15920,753
|
|
20241114,115100,1522235500,15970,15920,15970,15920,151
|
|
20241114,115000,1519831530,15970,15950,15970,15950,2564
|
|
20241114,114900,1478932140,15950,15950,15950,15950,113
|
|
20241114,114800,1477129790,15950,15950,15950,15950,1
|
|
20241114,114700,1477113840,15950,15950,15950,15950,161
|
|
20241114,114600,1474545890,15920,15920,15920,15920,10
|
|
20241114,114500,1474386690,15920,15920,15920,15920,0
|
|
20241114,114400,1474386690,15920,15930,15930,15920,663
|
|
20241114,114300,1463830430,15950,15950,15950,15950,267
|
|
20241114,114200,1459571780,15990,15990,15990,15990,0
|
|
20241114,114100,1459571780,15990,15990,15990,15990,6
|
|
20241114,114000,1459475840,15930,15930,15930,15930,1
|
|
20241114,113900,1459459910,15910,15970,15970,15910,988
|
|
20241114,113800,1443718140,15960,15960,15960,15960,1
|
|
20241114,113700,1443702180,16000,16000,16000,15950,131
|
|
20241114,113600,1441611180,15950,15950,15950,15950,0
|
|
20241114,113500,1441611180,15950,15950,15950,15950,3
|
|
20241114,113400,1441563330,15950,15960,15960,15950,722
|
|
20241114,113300,1430043620,15960,15970,15970,15960,213
|
|
20241114,113200,1426642090,15970,15970,15970,15970,0
|
|
20241114,113100,1426642090,15970,15970,15970,15970,200
|
|
20241114,113000,1423448090,15970,15970,15970,15970,278
|
|
20241114,112900,1419008430,15970,15980,15980,15970,100
|
|
20241114,112800,1417411350,15980,15980,15980,15980,293
|
|
20241114,112700,1412729210,15980,15990,15990,15980,402
|
|
20241114,112600,1406303660,15990,16000,16000,15990,328
|
|
20241114,112500,1401057930,15980,16000,16000,15980,709
|
|
20241114,112400,1389719070,16000,16010,16010,16000,3410
|
|
20241114,112300,1335153390,16010,16010,16010,16010,1
|
|
20241114,112200,1335137380,16060,16060,16060,16060,4
|
|
20241114,112100,1335073140,16070,16020,16070,16000,655
|
|
20241114,112000,1324584370,16030,16030,16030,16030,550
|
|
20241114,111900,1315767870,16030,16090,16090,16030,34
|
|
20241114,111800,1315220870,16090,16100,16100,16060,217
|
|
20241114,111700,1311734400,16100,16100,16100,16100,1
|
|
20241114,111600,1311718300,16100,16110,16110,16100,81
|
|
20241114,111500,1310413790,16140,16120,16160,16120,2289
|
|
20241114,111400,1273470510,16130,16030,16130,16030,129
|
|
20241114,111300,1271396420,16030,16030,16040,16000,827
|
|
20241114,111200,1258151260,16030,16030,16030,16030,0
|
|
20241114,111100,1258151260,16030,16040,16040,16030,444
|
|
20241114,111000,1251033000,16040,16050,16070,16040,1230
|
|
20241114,110900,1231297970,16050,16100,16100,16050,2004
|
|
20241114,110800,1199098490,16110,16120,16120,16110,1075
|
|
20241114,110700,1181779320,16170,16140,16170,16140,169
|
|
20241114,110600,1179049560,16140,16120,16140,16100,260
|
|
20241114,110500,1174857040,16100,16120,16130,16100,102
|
|
20241114,110400,1173212810,16100,16100,16100,16100,50
|
|
20241114,110300,1172407810,16140,16140,16140,16140,12
|
|
20241114,110200,1172214130,16080,16080,16110,16080,536
|
|
20241114,110100,1163589310,16080,16100,16100,16080,1336
|
|
20241114,110000,1142093930,16100,16120,16150,16100,97
|
|
20241114,105900,1140529340,16120,16080,16160,16080,385
|
|
20241114,105800,1134322540,16080,16080,16080,16080,0
|
|
20241114,105700,1134322540,16080,16180,16180,16080,32
|
|
20241114,105600,1133806980,16060,16110,16180,16050,1581
|
|
20241114,105500,1108354210,16120,16200,16200,16120,656
|
|
20241114,105400,1097755230,16240,16280,16280,16240,406
|
|
20241114,105300,1091157600,16270,16200,16270,16200,1113
|
|
20241114,105200,1073097440,16190,16180,16190,16120,726
|
|
20241114,105100,1061350050,16180,16140,16180,16120,366
|
|
20241114,105000,1055442880,16140,16120,16150,16120,361
|
|
20241114,104900,1049619740,16110,16090,16110,16090,188
|
|
20241114,104800,1046594040,16080,16080,16080,16050,79
|
|
20241114,104700,1045324770,16050,16000,16080,16000,505
|
|
20241114,104600,1037222580,16040,16050,16050,16040,1362
|
|
20241114,104500,1015375730,16050,16050,16080,16050,292
|
|
20241114,104400,1010687540,16050,16000,16050,15940,296
|
|
20241114,104300,1005940460,15940,15970,16060,15940,1051
|
|
20241114,104200,989147090,15970,15940,15980,15900,2439
|
|
20241114,104100,950307230,15950,15980,15980,15950,831
|
|
20241114,104000,937043470,15980,16000,16000,15970,133
|
|
20241114,103900,934917580,15970,15930,15970,15930,564
|
|
20241114,103800,925919720,15930,15970,15970,15930,919
|
|
20241114,103700,911257470,15970,16000,16000,15960,1458
|
|
20241114,103600,887957350,16000,16080,16080,16000,3165
|
|
20241114,103500,837262420,16080,16070,16130,16040,95
|
|
20241114,103400,835733130,16040,16140,16140,16040,986
|
|
20241114,103300,819904060,16060,16160,16180,16060,1556
|
|
20241114,103200,794841660,16190,16180,16200,16130,43
|
|
20241114,103100,794147470,16190,16210,16210,16120,35
|
|
20241114,103000,793581610,16260,16100,16260,16090,1513
|
|
20241114,102900,769173330,16100,16120,16120,16100,103
|
|
20241114,102800,767513630,16130,16230,16230,16130,185
|
|
20241114,102700,764527350,16280,16130,16290,16130,321
|
|
20241114,102600,759344290,16100,16120,16130,16090,1292
|
|
20241114,102500,738530680,16150,16170,16170,16120,1513
|
|
20241114,102400,714108570,16150,16170,16250,16130,737
|
|
20241114,102300,702199930,16170,16160,16170,16160,936
|
|
20241114,102200,687068100,16160,16230,16230,16160,2660
|
|
20241114,102100,643980960,16250,16280,16280,16240,1389
|
|
20241114,102000,621399310,16280,16330,16330,16270,1235
|
|
20241114,101900,601262050,16330,16300,16330,16300,803
|
|
20241114,101800,588163080,16290,16270,16290,16230,934
|
|
20241114,101700,572965390,16290,16280,16290,16280,178
|
|
20241114,101600,570067500,16280,16270,16280,16270,246
|
|
20241114,101500,566064920,16270,16270,16270,16200,784
|
|
20241114,101400,553341230,16310,16300,16310,16300,8
|
|
20241114,101300,553210780,16290,16290,16310,16260,379
|
|
20241114,101200,547041990,16300,16330,16340,16300,489
|
|
20241114,101100,539070180,16330,16250,16330,16240,1338
|
|
20241114,101000,517272230,16350,16230,16360,16230,472
|
|
20241114,100900,509584080,16230,16170,16300,16170,5310
|
|
20241114,100800,423336470,16150,16100,16150,16010,464
|
|
20241114,100700,415863710,16100,16040,16130,16000,2117
|
|
20241114,100600,381966100,16040,16280,16280,16040,2584
|
|
20241114,100500,340262490,16210,16280,16280,16200,1531
|
|
20241114,100400,315424140,16280,16290,16290,16250,134
|
|
20241114,100300,313245400,16240,16270,16300,16240,1766
|
|
20241114,100200,284518880,16270,16280,16280,16250,1127
|
|
20241114,100100,266187300,16300,16390,16390,16290,152
|
|
20241114,100000,263705720,16320,16230,16320,16210,16163
|