624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,192100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,192000,1600353840,16010,16010,16010,16010,0
|
|
20241119,191900,1600353840,16010,16010,16010,16010,0
|
|
20241119,191800,1600353840,16010,16010,16010,16010,0
|
|
20241119,191700,1600353840,16010,16010,16010,16010,0
|
|
20241119,191600,1600353840,16010,16010,16010,16010,0
|
|
20241119,191500,1600353840,16010,16010,16010,16010,0
|
|
20241119,191400,1600353840,16010,16010,16010,16010,0
|
|
20241119,191300,1600353840,16010,16010,16010,16010,0
|
|
20241119,191200,1600353840,16010,16010,16010,16010,0
|
|
20241119,191100,1600353840,16010,16010,16010,16010,0
|
|
20241119,191000,1600353840,16010,16010,16010,16010,0
|
|
20241119,190900,1600353840,16010,16010,16010,16010,0
|
|
20241119,190800,1600353840,16010,16010,16010,16010,0
|
|
20241119,190700,1600353840,16010,16010,16010,16010,0
|
|
20241119,190600,1600353840,16010,16010,16010,16010,0
|
|
20241119,190500,1600353840,16010,16010,16010,16010,0
|
|
20241119,190400,1600353840,16010,16010,16010,16010,0
|
|
20241119,190300,1600353840,16010,16010,16010,16010,0
|
|
20241119,190200,1600353840,16010,16010,16010,16010,0
|
|
20241119,190100,1600353840,16010,16010,16010,16010,0
|
|
20241119,190000,1600353840,16010,16010,16010,16010,0
|
|
20241119,185900,1600353840,16010,16010,16010,16010,0
|
|
20241119,185800,1600353840,16010,16010,16010,16010,0
|
|
20241119,185700,1600353840,16010,16010,16010,16010,0
|
|
20241119,185600,1600353840,16010,16010,16010,16010,0
|
|
20241119,185500,1600353840,16010,16010,16010,16010,0
|
|
20241119,185400,1600353840,16010,16010,16010,16010,0
|
|
20241119,185300,1600353840,16010,16010,16010,16010,0
|
|
20241119,185200,1600353840,16010,16010,16010,16010,0
|
|
20241119,185100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,185000,1600353840,16010,16010,16010,16010,0
|
|
20241119,184900,1600353840,16010,16010,16010,16010,0
|
|
20241119,184800,1600353840,16010,16010,16010,16010,0
|
|
20241119,184700,1600353840,16010,16010,16010,16010,0
|
|
20241119,184600,1600353840,16010,16010,16010,16010,0
|
|
20241119,184500,1600353840,16010,16010,16010,16010,0
|
|
20241119,184400,1600353840,16010,16010,16010,16010,0
|
|
20241119,184300,1600353840,16010,16010,16010,16010,0
|
|
20241119,184200,1600353840,16010,16010,16010,16010,0
|
|
20241119,184100,1600353840,16010,16010,16010,16010,0
|
|
20241119,184000,1600353840,16010,16010,16010,16010,0
|
|
20241119,183900,1600353840,16010,16010,16010,16010,0
|
|
20241119,183800,1600353840,16010,16010,16010,16010,0
|
|
20241119,183700,1600353840,16010,16010,16010,16010,0
|
|
20241119,183600,1600353840,16010,16010,16010,16010,0
|
|
20241119,183500,1600353840,16010,16010,16010,16010,0
|
|
20241119,183400,1600353840,16010,16010,16010,16010,0
|
|
20241119,183300,1600353840,16010,16010,16010,16010,0
|
|
20241119,183200,1600353840,16010,16010,16010,16010,0
|
|
20241119,183100,1600353840,16010,16010,16010,16010,0
|
|
20241119,183000,1600353840,16010,16010,16010,16010,0
|
|
20241119,182900,1600353840,16010,16010,16010,16010,0
|
|
20241119,182800,1600353840,16010,16010,16010,16010,0
|
|
20241119,182700,1600353840,16010,16010,16010,16010,0
|
|
20241119,182600,1600353840,16010,16010,16010,16010,0
|
|
20241119,182500,1600353840,16010,16010,16010,16010,0
|
|
20241119,182400,1600353840,16010,16010,16010,16010,0
|
|
20241119,182300,1600353840,16010,16010,16010,16010,0
|
|
20241119,182200,1600353840,16010,16010,16010,16010,0
|
|
20241119,182100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,182000,1600353840,16010,16010,16010,16010,0
|
|
20241119,181900,1600353840,16010,16010,16010,16010,0
|
|
20241119,181800,1600353840,16010,16010,16010,16010,0
|
|
20241119,181700,1600353840,16010,16010,16010,16010,0
|
|
20241119,181600,1600353840,16010,16010,16010,16010,0
|
|
20241119,181500,1600353840,16010,16010,16010,16010,0
|
|
20241119,181400,1600353840,16010,16010,16010,16010,0
|
|
20241119,181300,1600353840,16010,16010,16010,16010,0
|
|
20241119,181200,1600353840,16010,16010,16010,16010,0
|
|
20241119,181100,1600353840,16010,16010,16010,16010,0
|
|
20241119,181000,1600353840,16010,16010,16010,16010,0
|
|
20241119,180900,1600353840,16010,16010,16010,16010,0
|
|
20241119,180800,1600353840,16010,16010,16010,16010,0
|
|
20241119,180700,1600353840,16010,16010,16010,16010,0
|
|
20241119,180600,1600353840,16010,16010,16010,16010,0
|
|
20241119,180500,1600353840,16010,16010,16010,16010,0
|
|
20241119,180400,1600353840,16010,16010,16010,16010,0
|
|
20241119,180300,1600353840,16010,16010,16010,16010,0
|
|
20241119,180200,1600353840,16010,16010,16010,16010,0
|
|
20241119,180100,1600353840,16010,16010,16010,16010,0
|
|
20241119,180000,1600353840,16010,16010,16010,16010,0
|
|
20241119,175900,1600353840,16010,16010,16010,16010,0
|
|
20241119,175800,1600353840,16010,16010,16010,16010,0
|
|
20241119,175700,1600353840,16010,16010,16010,16010,0
|
|
20241119,175600,1600353840,16010,16010,16010,16010,0
|
|
20241119,175500,1600353840,16010,16010,16010,16010,0
|
|
20241119,175400,1600353840,16010,16010,16010,16010,0
|
|
20241119,175300,1600353840,16010,16010,16010,16010,0
|
|
20241119,175200,1600353840,16010,16010,16010,16010,0
|
|
20241119,175100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,175000,1600353840,16010,16010,16010,16010,0
|
|
20241119,174900,1600353840,16010,16010,16010,16010,0
|
|
20241119,174800,1600353840,16010,16010,16010,16010,0
|
|
20241119,174700,1600353840,16010,16010,16010,16010,0
|
|
20241119,174600,1600353840,16010,16010,16010,16010,0
|
|
20241119,174500,1600353840,16010,16010,16010,16010,0
|
|
20241119,174400,1600353840,16010,16010,16010,16010,0
|
|
20241119,174300,1600353840,16010,16010,16010,16010,0
|
|
20241119,174200,1600353840,16010,16010,16010,16010,0
|
|
20241119,174100,1600353840,16010,16010,16010,16010,0
|
|
20241119,174000,1600353840,16010,16010,16010,16010,0
|
|
20241119,173900,1600353840,16010,16010,16010,16010,0
|
|
20241119,173800,1600353840,16010,16010,16010,16010,0
|
|
20241119,173700,1600353840,16010,16010,16010,16010,0
|
|
20241119,173600,1600353840,16010,16010,16010,16010,0
|
|
20241119,173500,1600353840,16010,16010,16010,16010,0
|
|
20241119,173400,1600353840,16010,16010,16010,16010,0
|
|
20241119,173300,1600353840,16010,16010,16010,16010,0
|
|
20241119,173200,1600353840,16010,16010,16010,16010,0
|
|
20241119,173100,1600353840,16010,16010,16010,16010,0
|
|
20241119,173000,1600353840,16010,16010,16010,16010,0
|
|
20241119,172900,1600353840,16010,16010,16010,16010,0
|
|
20241119,172800,1600353840,16010,16010,16010,16010,0
|
|
20241119,172700,1600353840,16010,16010,16010,16010,0
|
|
20241119,172600,1600353840,16010,16010,16010,16010,0
|
|
20241119,172500,1600353840,16010,16010,16010,16010,0
|
|
20241119,172400,1600353840,16010,16010,16010,16010,0
|
|
20241119,172300,1600353840,16010,16010,16010,16010,0
|
|
20241119,172200,1600353840,16010,16010,16010,16010,0
|
|
20241119,172100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,172000,1600353840,16010,16010,16010,16010,0
|
|
20241119,171900,1600353840,16010,16010,16010,16010,0
|
|
20241119,171800,1600353840,16010,16010,16010,16010,0
|
|
20241119,171700,1600353840,16010,16010,16010,16010,0
|
|
20241119,171600,1600353840,16010,16010,16010,16010,0
|
|
20241119,171500,1600353840,16010,16010,16010,16010,0
|
|
20241119,171400,1600353840,16010,16010,16010,16010,0
|
|
20241119,171300,1600353840,16010,16010,16010,16010,0
|
|
20241119,171200,1600353840,16010,16010,16010,16010,0
|
|
20241119,171100,1600353840,16010,16010,16010,16010,0
|
|
20241119,171000,1600353840,16010,16010,16010,16010,0
|
|
20241119,170900,1600353840,16010,16010,16010,16010,0
|
|
20241119,170800,1600353840,16010,16010,16010,16010,0
|
|
20241119,170700,1600353840,16010,16010,16010,16010,0
|
|
20241119,170600,1600353840,16010,16010,16010,16010,0
|
|
20241119,170500,1600353840,16010,16010,16010,16010,0
|
|
20241119,170400,1600353840,16010,16010,16010,16010,0
|
|
20241119,170300,1600353840,16010,16010,16010,16010,0
|
|
20241119,170200,1600353840,16010,16010,16010,16010,0
|
|
20241119,170100,1600353840,16010,16010,16010,16010,0
|
|
20241119,170000,1600353840,16010,16010,16010,16010,0
|
|
20241119,165900,1600353840,16010,16010,16010,16010,0
|
|
20241119,165800,1600353840,16010,16010,16010,16010,0
|
|
20241119,165700,1600353840,16010,16010,16010,16010,0
|
|
20241119,165600,1600353840,16010,16010,16010,16010,0
|
|
20241119,165500,1600353840,16010,16010,16010,16010,0
|
|
20241119,165400,1600353840,16010,16010,16010,16010,0
|
|
20241119,165300,1600353840,16010,16010,16010,16010,0
|
|
20241119,165200,1600353840,16010,16010,16010,16010,0
|
|
20241119,165100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,165000,1600353840,16010,16010,16010,16010,0
|
|
20241119,164900,1600353840,16010,16010,16010,16010,0
|
|
20241119,164800,1600353840,16010,16010,16010,16010,0
|
|
20241119,164700,1600353840,16010,16010,16010,16010,0
|
|
20241119,164600,1600353840,16010,16010,16010,16010,0
|
|
20241119,164500,1600353840,16010,16010,16010,16010,0
|
|
20241119,164400,1600353840,16010,16010,16010,16010,0
|
|
20241119,164300,1600353840,16010,16010,16010,16010,0
|
|
20241119,164200,1600353840,16010,16010,16010,16010,0
|
|
20241119,164100,1600353840,16010,16010,16010,16010,0
|
|
20241119,164000,1600353840,16010,16010,16010,16010,0
|
|
20241119,163900,1600353840,16010,16010,16010,16010,0
|
|
20241119,163800,1600353840,16010,16010,16010,16010,0
|
|
20241119,163700,1600353840,16010,16010,16010,16010,0
|
|
20241119,163600,1600353840,16010,16010,16010,16010,0
|
|
20241119,163500,1600353840,16010,16010,16010,16010,0
|
|
20241119,163400,1600353840,16010,16010,16010,16010,0
|
|
20241119,163300,1600353840,16010,16010,16010,16010,0
|
|
20241119,163200,1600353840,16010,16010,16010,16010,0
|
|
20241119,163100,1600353840,16010,16010,16010,16010,0
|
|
20241119,163000,1600353840,16010,16010,16010,16010,0
|
|
20241119,162900,1600353840,16010,16010,16010,16010,0
|
|
20241119,162800,1600353840,16010,16010,16010,16010,0
|
|
20241119,162700,1600353840,16010,16010,16010,16010,0
|
|
20241119,162600,1600353840,16010,16010,16010,16010,0
|
|
20241119,162500,1600353840,16010,16010,16010,16010,0
|
|
20241119,162400,1600353840,16010,16010,16010,16010,0
|
|
20241119,162300,1600353840,16010,16010,16010,16010,0
|
|
20241119,162200,1600353840,16010,16010,16010,16010,0
|
|
20241119,162100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,162000,1600353840,16010,16010,16010,16010,0
|
|
20241119,161900,1600353840,16010,16010,16010,16010,0
|
|
20241119,161800,1600353840,16010,16010,16010,16010,0
|
|
20241119,161700,1600353840,16010,16010,16010,16010,0
|
|
20241119,161600,1600353840,16010,16010,16010,16010,0
|
|
20241119,161500,1600353840,16010,16010,16010,16010,0
|
|
20241119,161400,1600353840,16010,16010,16010,16010,0
|
|
20241119,161300,1600353840,16010,16010,16010,16010,0
|
|
20241119,161200,1600353840,16010,16010,16010,16010,0
|
|
20241119,161100,1600353840,16010,16010,16010,16010,0
|
|
20241119,161000,1600353840,16010,16010,16010,16010,0
|
|
20241119,160900,1600353840,16010,16010,16010,16010,0
|
|
20241119,160800,1600353840,16010,16010,16010,16010,0
|
|
20241119,160700,1600353840,16010,16010,16010,16010,0
|
|
20241119,160600,1600353840,16010,16010,16010,16010,0
|
|
20241119,160500,1600353840,16010,16010,16010,16010,0
|
|
20241119,160400,1600353840,16010,16010,16010,16010,0
|
|
20241119,160300,1600353840,16010,16010,16010,16010,0
|
|
20241119,160200,1600353840,16010,16010,16010,16010,0
|
|
20241119,160100,1600353840,16010,16010,16010,16010,0
|
|
20241119,160000,1600353840,16010,16010,16010,16010,0
|
|
20241119,155900,1600353840,16010,16010,16010,16010,0
|
|
20241119,155800,1600353840,16010,16010,16010,16010,0
|
|
20241119,155700,1600353840,16010,16010,16010,16010,0
|
|
20241119,155600,1600353840,16010,16010,16010,16010,0
|
|
20241119,155500,1600353840,16010,16010,16010,16010,0
|
|
20241119,155400,1600353840,16010,16010,16010,16010,0
|
|
20241119,155300,1600353840,16010,16010,16010,16010,0
|
|
20241119,155200,1600353840,16010,16010,16010,16010,0
|
|
20241119,155100,1600353840,16010,16010,16010,16010,1126
|
|
20241119,155000,1600353840,16010,16010,16010,16010,0
|
|
20241119,154900,1600353840,16010,16010,16010,16010,0
|
|
20241119,154800,1600353840,16010,16010,16010,16010,0
|
|
20241119,154700,1600353840,16010,16010,16010,16010,0
|
|
20241119,154600,1600353840,16010,16010,16010,16010,0
|
|
20241119,154500,1600353840,16010,16010,16010,16010,0
|
|
20241119,154400,1600353840,16010,16010,16010,16010,0
|
|
20241119,154300,1600353840,16010,16010,16010,16010,0
|
|
20241119,154200,1600353840,16010,16010,16010,16010,0
|
|
20241119,154100,1600353840,16010,16010,16010,16010,0
|
|
20241119,154000,1600353840,16010,16010,16010,16010,0
|
|
20241119,153900,1600353840,16010,16010,16010,16010,0
|
|
20241119,153800,1600353840,16010,16010,16010,16010,0
|
|
20241119,153700,1600353840,16010,16010,16010,16010,0
|
|
20241119,153600,1600353840,16010,16010,16010,16010,0
|
|
20241119,153500,1600353840,16010,16010,16010,16010,0
|
|
20241119,153400,1600353840,16010,16010,16010,16010,0
|
|
20241119,153300,1600353840,16010,16010,16010,16010,0
|
|
20241119,153200,1600353840,16010,16010,16010,16010,0
|
|
20241119,153100,1600353840,16010,16010,16010,16010,0
|
|
20241119,153000,1600353840,16010,16010,16010,16010,1126
|
|
20241119,152900,1582326580,16010,16010,16010,16010,0
|
|
20241119,152800,1582326580,16010,16010,16010,16010,0
|
|
20241119,152700,1582326580,16010,16010,16010,16010,0
|
|
20241119,152600,1582326580,16010,16010,16010,16010,0
|
|
20241119,152500,1582326580,16010,16010,16010,16010,0
|
|
20241119,152400,1582326580,16010,16010,16010,16010,0
|
|
20241119,152300,1582326580,16010,16010,16010,16010,0
|
|
20241119,152200,1582326580,16010,16010,16010,16010,0
|
|
20241119,152100,1582326580,16010,16010,16010,16010,0
|
|
20241119,152000,1582326580,16010,16010,16010,16010,0
|
|
20241119,151900,1582326580,16010,16010,16010,15990,416
|
|
20241119,151800,1575673250,15990,16020,16030,15990,743
|
|
20241119,151700,1563780840,16020,16020,16030,16010,480
|
|
20241119,151600,1556091390,16030,16010,16030,16010,327
|
|
20241119,151500,1550853860,16000,16000,16010,16000,335
|
|
20241119,151400,1545493790,16000,16000,16000,15990,549
|
|
20241119,151300,1536711750,16000,16000,16010,16000,127
|
|
20241119,151200,1534679680,16000,15990,16000,15990,702
|
|
20241119,151100,1523453890,16000,16000,16000,16000,174
|
|
20241119,151000,1520669890,16000,16000,16020,16000,397
|
|
20241119,150900,1514314110,16000,16010,16010,16000,78
|
|
20241119,150800,1513065930,15990,16010,16030,15990,563
|
|
20241119,150700,1504049340,16000,15990,16030,15990,1622
|
|
20241119,150600,1478092980,16000,15980,16000,15970,180
|
|
20241119,150500,1475215550,15990,15970,15990,15970,285
|
|
20241119,150400,1470659560,15970,15970,15970,15970,160
|
|
20241119,150300,1468104360,15960,15960,15970,15960,356
|
|
20241119,150200,1462422520,15950,15940,15950,15940,435
|
|
20241119,150100,1455484950,15930,15910,15930,15910,595
|
|
20241119,150000,1446008160,15920,15890,15920,15890,149
|
|
20241119,145900,1443638930,15900,15880,15900,15870,511
|
|
20241119,145800,1435522130,15870,15870,15880,15870,65
|
|
20241119,145700,1434490500,15870,15880,15880,15870,89
|
|
20241119,145600,1433077930,15870,15890,15890,15870,140
|
|
20241119,145500,1430854240,15880,15890,15890,15880,243
|
|
20241119,145400,1426993000,15900,15890,15900,15850,96
|
|
20241119,145300,1425467110,15890,15850,15890,15840,126
|
|
20241119,145200,1423469760,15880,15850,15880,15850,471
|
|
20241119,145100,1415990560,15880,15880,15880,15880,65
|
|
20241119,145000,1414958360,15840,15840,15840,15840,4
|
|
20241119,144900,1414895000,15840,15890,15890,15830,233
|
|
20241119,144800,1411199560,15890,15830,15890,15830,48
|
|
20241119,144700,1410437650,15880,15830,15880,15830,82
|
|
20241119,144600,1409135690,15870,15830,15880,15830,384
|
|
20241119,144500,1403054470,15880,15830,15880,15830,532
|
|
20241119,144400,1394611350,15830,15830,15830,15810,14
|
|
20241119,144300,1394389790,15810,15820,15830,15810,35
|
|
20241119,144200,1393836390,15810,15820,15820,15810,167
|
|
20241119,144100,1391194490,15830,15820,15840,15810,133
|
|
20241119,144000,1389090580,15810,15810,15810,15800,14
|
|
20241119,143900,1388869280,15800,15800,15800,15800,135
|
|
20241119,143800,1386736280,15800,15810,15810,15800,113
|
|
20241119,143700,1384949820,15800,15800,15820,15800,28
|
|
20241119,143600,1384506990,15800,15810,15860,15800,25
|
|
20241119,143500,1384111570,15800,15810,15820,15800,154
|
|
20241119,143400,1381678250,15810,15810,15820,15800,65
|
|
20241119,143300,1380650550,15810,15800,15810,15800,27
|
|
20241119,143200,1380223810,15800,15800,15800,15800,118
|
|
20241119,143100,1378359410,15860,15820,15860,15820,110
|
|
20241119,143000,1376615690,15800,15820,15820,15790,76
|
|
20241119,142900,1375413640,15820,15790,15830,15790,204
|
|
20241119,142800,1372190990,15800,15790,15800,15790,82
|
|
20241119,142700,1370896140,15790,15790,15790,15790,72
|
|
20241119,142600,1369759260,15800,15800,15800,15790,148
|
|
20241119,142500,1367421080,15790,15790,15800,15790,15
|
|
20241119,142400,1367184150,15800,15800,15810,15800,37
|
|
20241119,142300,1366599410,15790,15830,15840,15790,59
|
|
20241119,142200,1365665570,15840,15780,15840,15780,243
|
|
20241119,142100,1361826110,15780,15780,15780,15780,3
|
|
20241119,142000,1361778770,15780,15780,15780,15780,3
|
|
20241119,141900,1361731430,15830,15830,15830,15830,1
|
|
20241119,141800,1361715600,15780,15780,15780,15780,125
|
|
20241119,141700,1359743100,15840,15840,15860,15840,437
|
|
20241119,141600,1352820880,15840,15820,15840,15790,64
|
|
20241119,141500,1351809020,15790,15810,15820,15790,260
|
|
20241119,141400,1347703310,15820,15810,15820,15810,218
|
|
20241119,141300,1344256680,15820,15820,15820,15820,0
|
|
20241119,141200,1344256680,15820,15790,15820,15790,101
|
|
20241119,141100,1342661860,15790,15810,15810,15790,122
|
|
20241119,141000,1340735180,15800,15800,15800,15800,0
|
|
20241119,140900,1340735180,15800,15800,15820,15800,21
|
|
20241119,140800,1340403320,15790,15790,15790,15790,129
|
|
20241119,140700,1338366410,15790,15800,15800,15790,81
|
|
20241119,140600,1337086910,15810,15810,15810,15810,0
|
|
20241119,140500,1337086910,15810,15780,15810,15780,283
|
|
20241119,140400,1332613810,15780,15780,15800,15780,194
|
|
20241119,140300,1329552470,15800,15800,15800,15770,18
|
|
20241119,140200,1329268530,15800,15790,15800,15790,3
|
|
20241119,140100,1329221150,15790,15790,15800,15780,774
|
|
20241119,140000,1317002320,15800,15810,15810,15800,7
|
|
20241119,135900,1316891710,15790,15800,15800,15790,377
|
|
20241119,135800,1310937130,15810,15820,15820,15800,285
|
|
20241119,135700,1306432460,15820,15820,15820,15820,0
|
|
20241119,135600,1306432460,15820,15820,15820,15820,145
|
|
20241119,135500,1304138560,15820,15820,15820,15820,1
|
|
20241119,135400,1304122740,15830,15830,15830,15830,79
|
|
20241119,135300,1302872170,15830,15840,15840,15830,235
|
|
20241119,135200,1299149920,15870,15850,15870,15850,20
|
|
20241119,135100,1298832840,15850,15850,15870,15850,236
|
|
20241119,135000,1295092160,15860,15860,15870,15860,20
|
|
20241119,134900,1294774930,15850,15850,15850,15850,5
|
|
20241119,134800,1294695680,15860,15870,15870,15860,8
|
|
20241119,134700,1294568790,15850,15860,15870,15850,187
|
|
20241119,134600,1291604300,15860,15850,15860,15850,7
|
|
20241119,134500,1291493300,15850,15860,15870,15850,101
|
|
20241119,134400,1289891510,15880,15860,15880,15860,132
|
|
20241119,134300,1287797710,15880,15860,15880,15860,226
|
|
20241119,134200,1284213220,15870,15870,15870,15870,1
|
|
20241119,134100,1284197350,15860,15860,15860,15840,20
|
|
20241119,134000,1283880250,15850,15870,15870,15850,134
|
|
20241119,133900,1281756330,15880,15880,15880,15880,36
|
|
20241119,133800,1281184650,15860,15860,15860,15860,0
|
|
20241119,133700,1281184650,15860,15840,15860,15840,147
|
|
20241119,133600,1278855750,15840,15850,15850,15840,224
|
|
20241119,133500,1275306380,15870,15870,15870,15870,0
|
|
20241119,133400,1275306380,15870,15850,15870,15850,189
|
|
20241119,133300,1272309750,15860,15870,15870,15860,18
|
|
20241119,133200,1272024230,15850,15860,15860,15850,50
|
|
20241119,133100,1271231450,15860,15860,15860,15860,424
|
|
20241119,133000,1264506810,15860,15860,15860,15860,35
|
|
20241119,132900,1263951710,15860,15860,15860,15860,53
|
|
20241119,132800,1263111130,15850,15850,15850,15840,78
|
|
20241119,132700,1261874970,15840,15820,15840,15820,289
|
|
20241119,132600,1257300520,15830,15830,15830,15830,13
|
|
20241119,132500,1257094730,15840,15840,15840,15820,8
|
|
20241119,132400,1256968030,15840,15840,15840,15840,6
|
|
20241119,132300,1256872990,15790,15830,15840,15790,1064
|
|
20241119,132200,1240054210,15840,15850,15850,15840,152
|
|
20241119,132100,1237645750,15860,15850,15880,15850,107
|
|
20241119,132000,1235948910,15880,15880,15880,15870,491
|
|
20241119,131900,1228155110,15890,15880,15890,15880,32
|
|
20241119,131800,1227646930,15890,15890,15890,15890,13
|
|
20241119,131700,1227440360,15900,15900,15900,15880,121
|
|
20241119,131600,1225516620,15890,15890,15900,15890,152
|
|
20241119,131500,1223101290,15890,15890,15890,15890,14
|
|
20241119,131400,1222878830,15890,15900,15900,15890,33
|
|
20241119,131300,1222354400,15910,15900,15910,15890,247
|
|
20241119,131200,1218428400,15900,15880,15900,15880,80
|
|
20241119,131100,1217157250,15890,15890,15890,15890,2
|
|
20241119,131000,1217125470,15890,15860,15890,15860,228
|
|
20241119,130900,1213506150,15850,15840,15850,15840,306
|
|
20241119,130800,1208659050,15850,15860,15860,15850,154
|
|
20241119,130700,1206217350,15860,15860,15860,15860,0
|
|
20241119,130600,1206217350,15860,15860,15860,15860,144
|
|
20241119,130500,1203933510,15870,15860,15870,15860,82
|
|
20241119,130400,1202632980,15870,15870,15870,15870,11
|
|
20241119,130300,1202458410,15870,15860,15870,15850,191
|
|
20241119,130200,1199429900,15880,15880,15880,15880,2
|
|
20241119,130100,1199398140,15850,15860,15890,15850,742
|
|
20241119,130000,1187629950,15840,15870,15870,15840,330
|
|
20241119,125900,1182400800,15850,15850,15850,15850,136
|
|
20241119,125800,1180245200,15870,15870,15870,15870,86
|
|
20241119,125700,1178880380,15860,15850,15860,15840,295
|
|
20241119,125600,1174206540,15840,15850,15850,15840,246
|
|
20241119,125500,1170308600,15850,15850,15850,15850,93
|
|
20241119,125400,1168834550,15860,15860,15860,15860,14
|
|
20241119,125300,1168612510,15850,15850,15850,15850,254
|
|
20241119,125200,1164586610,15850,15850,15860,15850,182
|
|
20241119,125100,1161701680,15860,15860,15860,15860,1
|
|
20241119,125000,1161685820,15850,15850,15850,15850,15
|
|
20241119,124900,1161448070,15850,15860,15860,15850,112
|
|
20241119,124800,1159672830,15860,15860,15860,15850,37
|
|
20241119,124700,1159086170,15860,15860,15860,15860,10
|
|
20241119,124600,1158927570,15860,15860,15860,15860,3
|
|
20241119,124500,1158879990,15860,15870,15870,15860,389
|
|
20241119,124400,1152709630,15860,15860,15860,15860,5
|
|
20241119,124300,1152630330,15860,15850,15860,15850,30
|
|
20241119,124200,1152154670,15860,15860,15860,15860,82
|
|
20241119,124100,1150854150,15890,15880,15890,15880,16
|
|
20241119,124000,1150600060,15890,15890,15890,15890,1
|
|
20241119,123900,1150584170,15890,15880,15890,15850,280
|
|
20241119,123800,1146141780,15890,15890,15890,15890,0
|
|
20241119,123700,1146141780,15890,15890,15890,15890,0
|
|
20241119,123600,1146141780,15890,15840,15890,15840,6
|
|
20241119,123500,1146046690,15850,15880,15900,15850,93
|
|
20241119,123400,1144572490,15880,15880,15880,15880,0
|
|
20241119,123300,1144572490,15880,15890,15890,15880,34
|
|
20241119,123200,1144032430,15880,15850,15880,15850,209
|
|
20241119,123100,1140718280,15850,15890,15890,15850,94
|
|
20241119,123000,1139224780,15880,15860,15880,15860,119
|
|
20241119,122900,1137335390,15860,15850,15860,15850,16
|
|
20241119,122800,1137081650,15850,15850,15850,15850,91
|
|
20241119,122700,1135639300,15850,15850,15850,15850,141
|
|
20241119,122600,1133404450,15870,15870,15870,15870,10
|
|
20241119,122500,1133245750,15860,15860,15860,15860,144
|
|
20241119,122400,1130961910,15880,15860,15890,15860,248
|
|
20241119,122300,1127027520,15870,15870,15870,15870,5
|
|
20241119,122200,1126948170,15870,15870,15870,15870,14
|
|
20241119,122100,1126725990,15890,15870,15890,15860,123
|
|
20241119,122000,1124774840,15860,15860,15860,15860,90
|
|
20241119,121900,1123347440,15860,15860,15860,15860,0
|
|
20241119,121800,1123347440,15860,15860,15860,15860,371
|
|
20241119,121700,1117463380,15870,15860,15870,15860,129
|
|
20241119,121600,1115417340,15860,15870,15870,15860,15
|
|
20241119,121500,1115179430,15870,15860,15870,15860,16
|
|
20241119,121400,1114925660,15860,15860,15860,15860,94
|
|
20241119,121300,1113434820,15870,15870,15880,15870,149
|
|
20241119,121200,1111070180,15900,15870,15900,15870,37
|
|
20241119,121100,1110482150,15870,15870,15870,15860,199
|
|
20241119,121000,1107325560,15870,15870,15870,15870,1
|
|
20241119,120900,1107309690,15860,15870,15870,15860,116
|
|
20241119,120800,1105469040,15870,15870,15870,15870,27
|
|
20241119,120700,1105040550,15870,15900,15900,15870,816
|
|
20241119,120600,1092074140,15920,15930,15930,15890,78
|
|
20241119,120500,1090834650,15940,15890,15940,15890,115
|
|
20241119,120400,1089007200,15940,15940,15940,15900,198
|
|
20241119,120300,1085856880,15890,15940,15940,15890,22
|
|
20241119,120200,1085507050,15940,15900,15940,15900,66
|
|
20241119,120100,1084457610,15940,15880,15940,15880,113
|
|
20241119,120000,1082663060,15940,15940,15940,15940,2
|
|
20241119,115900,1082631180,15940,15900,15940,15900,40
|
|
20241119,115800,1081994980,15870,15870,15870,15870,10
|
|
20241119,115700,1081836280,15900,15900,15900,15860,138
|
|
20241119,115600,1079647520,15900,15900,15900,15900,69
|
|
20241119,115500,1078550420,15900,15850,15900,15850,242
|
|
20241119,115400,1074710270,15900,15850,15900,15850,246
|
|
20241119,115300,1070804670,15900,15880,15900,15880,195
|
|
20241119,115200,1067706270,15890,15820,15890,15820,7
|
|
20241119,115100,1067595180,15890,15880,15890,15860,273
|
|
20241119,115000,1063261670,15880,15820,15880,15810,406
|
|
20241119,114900,1056825170,15880,15800,15880,15800,178
|
|
20241119,114800,1054006530,15840,15800,15840,15800,13
|
|
20241119,114700,1053801090,15840,15840,15840,15810,117
|
|
20241119,114600,1051951140,15880,15880,15880,15800,15
|
|
20241119,114500,1051713900,15790,15780,15890,15780,65
|
|
20241119,114400,1050683800,15880,15780,15880,15780,376
|
|
20241119,114300,1044750320,15780,15810,15810,15780,93
|
|
20241119,114200,1043280320,15780,15810,15810,15780,13
|
|
20241119,114100,1043075150,15780,15770,15810,15770,65
|
|
20241119,114000,1042048310,15810,15810,15810,15760,110
|
|
20241119,113900,1040313410,15810,15780,15810,15760,213
|
|
20241119,113800,1036949580,15750,15750,15750,15750,12
|
|
20241119,113700,1036760580,15750,15760,15760,15750,164
|
|
20241119,113600,1034177460,15780,15740,15780,15740,15
|
|
20241119,113500,1033941170,15730,15730,15730,15730,39
|
|
20241119,113400,1033327700,15740,15750,15750,15700,1049
|
|
20241119,113300,1016839830,15750,15770,15780,15750,217
|
|
20241119,113200,1013418750,15780,15820,15820,15780,2637
|
|
20241119,113100,971756850,15850,15820,15850,15820,35
|
|
20241119,113000,971203120,15820,15850,15850,15810,117
|
|
20241119,112900,969352260,15810,15820,15850,15810,362
|
|
20241119,112800,963627670,15820,15850,15850,15820,13
|
|
20241119,112700,963421980,15850,15830,15850,15820,30
|
|
20241119,112600,962946990,15820,15840,15850,15820,355
|
|
20241119,112500,957326430,15850,15860,15860,15850,210
|
|
20241119,112400,953996710,15850,15890,15890,15850,13
|
|
20241119,112300,953790620,15900,15840,15900,15840,157
|
|
20241119,112200,951303680,15850,15840,15850,15830,143
|
|
20241119,112100,949037850,15850,15850,15850,15850,0
|
|
20241119,112000,949037850,15850,15850,15850,15840,84
|
|
20241119,111900,947706960,15910,15910,15910,15910,0
|
|
20241119,111800,947706960,15910,15910,15910,15910,0
|
|
20241119,111700,947706960,15910,15910,15910,15910,1
|
|
20241119,111600,947691050,15830,15840,15870,15830,380
|
|
20241119,111500,941667620,15870,15820,15870,15820,68
|
|
20241119,111400,940591760,15800,15800,15800,15800,0
|
|
20241119,111300,940591760,15800,15800,15870,15800,226
|
|
20241119,111200,937020890,15870,15800,15870,15800,26
|
|
20241119,111100,936610020,15870,15870,15870,15870,0
|
|
20241119,111000,936610020,15870,15870,15870,15870,2
|
|
20241119,110900,936578280,15800,15870,15870,15800,232
|
|
20241119,110800,932908760,15870,15870,15870,15870,26
|
|
20241119,110700,932496140,15870,15860,15870,15860,43
|
|
20241119,110600,931813820,15850,15800,15850,15800,277
|
|
20241119,110500,927432170,15870,15870,15870,15870,0
|
|
20241119,110400,927432170,15870,15870,15870,15870,2
|
|
20241119,110300,927400430,15770,15840,15870,15770,63
|
|
20241119,110200,926405940,15760,15840,15850,15740,5237
|
|
20241119,110100,843784460,15840,15840,15840,15840,232
|
|
20241119,110000,840109580,15840,15860,15860,15830,427
|
|
20241119,105900,833346950,15860,15880,15880,15860,896
|
|
20241119,105800,819124660,15920,15890,15920,15890,4
|
|
20241119,105700,819061050,15930,15930,15930,15930,0
|
|
20241119,105600,819061050,15930,15910,15930,15910,40
|
|
20241119,105500,818424630,15880,15880,15910,15880,194
|
|
20241119,105400,815343880,15880,15900,15900,15880,308
|
|
20241119,105300,810446720,15900,15900,15900,15900,5
|
|
20241119,105200,810367220,15900,15880,15900,15880,125
|
|
20241119,105100,808382200,15890,15870,15890,15870,4
|
|
20241119,105000,808318680,15870,15890,15890,15870,727
|
|
20241119,104900,796778650,15860,15890,15890,15860,912
|
|
20241119,104800,782311230,15950,15950,15950,15950,0
|
|
20241119,104700,782311230,15950,15950,15950,15950,0
|
|
20241119,104600,782311230,15950,15870,15950,15870,10
|
|
20241119,104500,782152450,15870,15950,15950,15870,109
|
|
20241119,104400,780422540,15860,15860,15860,15860,641
|
|
20241119,104300,770256280,15860,15860,15860,15860,10
|
|
20241119,104200,770097680,15860,15860,15860,15840,391
|
|
20241119,104100,763901420,15860,15860,15860,15860,0
|
|
20241119,104000,763901420,15860,15890,15890,15860,466
|
|
20241119,103900,756504770,15970,15900,15970,15900,591
|
|
20241119,103800,747107710,15900,15900,15900,15900,124
|
|
20241119,103700,745136110,15900,15900,15900,15900,106
|
|
20241119,103600,743450710,15900,15940,15940,15900,206
|
|
20241119,103500,740174020,15900,15960,15970,15900,753
|
|
20241119,103400,728157520,15970,15970,15970,15970,3
|
|
20241119,103300,728109610,15970,15970,15970,15970,0
|
|
20241119,103200,728109610,15970,15880,15970,15880,111
|
|
20241119,103100,726346840,15870,15940,15980,15870,1290
|
|
20241119,103000,705802740,15880,15880,15880,15880,105
|
|
20241119,102900,704135340,15990,15990,15990,15990,1
|
|
20241119,102800,704119350,15890,15900,15900,15870,346
|
|
20241119,102700,698623970,15900,15870,15900,15870,51
|
|
20241119,102600,697813310,15870,15900,15900,15870,6
|
|
20241119,102500,697718060,15870,15900,15900,15870,465
|
|
20241119,102400,690334970,16000,15990,16000,15990,2
|
|
20241119,102300,690302980,15900,15950,16010,15900,90
|
|
20241119,102200,688869760,16010,16010,16010,15980,13
|
|
20241119,102100,688661660,15940,15930,16010,15930,263
|
|
20241119,102000,684468960,15930,15920,15930,15920,20
|
|
20241119,101900,684150520,15930,15910,15930,15910,99
|
|
20241119,101800,682575170,15940,15920,15940,15920,2
|
|
20241119,101700,682543310,15950,15920,15950,15920,24
|
|
20241119,101600,682161040,15950,15940,15950,15940,274
|
|
20241119,101500,677792360,15940,15940,15940,15940,150
|
|
20241119,101400,675401360,15940,15900,15940,15890,456
|
|
20241119,101300,668152470,15940,15940,15940,15940,19
|
|
20241119,101200,667849610,15940,15920,15950,15900,189
|
|
20241119,101100,664843770,15910,15950,15950,15910,582
|
|
20241119,101000,655574180,16020,16030,16030,15950,542
|
|
20241119,100900,646928390,16040,16010,16040,15970,85
|
|
20241119,100800,645565940,16010,15950,16010,15950,268
|
|
20241119,100700,641291220,15950,15980,16010,15950,1229
|
|
20241119,100600,621639890,15980,15980,15980,15980,94
|
|
20241119,100500,620137770,15990,15990,15990,15990,1
|
|
20241119,100400,620121780,15930,15930,15930,15930,1505
|
|
20241119,100300,596147130,16000,16000,16000,16000,85
|
|
20241119,100200,594787130,16000,15960,16000,15960,207
|
|
20241119,100100,591475550,15960,15940,15960,15940,74
|
|
20241119,100000,590295950,15890,15910,15940,15890,238
|
|
20241119,095900,586511020,15900,15910,15910,15900,174
|
|
20241119,095800,583744050,15910,15940,15940,15910,195
|
|
20241119,095700,580641540,15920,15940,15940,15920,491
|
|
20241119,095600,572822000,16030,16030,16030,16030,0
|
|
20241119,095500,572822000,16030,16030,16030,16030,2
|
|
20241119,095400,572789940,16040,15920,16040,15920,427
|
|
20241119,095300,565968930,15930,15960,15960,15930,535
|
|
20241119,095200,557440900,15960,16000,16000,15960,362
|
|
20241119,095100,551648940,16000,16000,16000,16000,26
|
|
20241119,095000,551232940,16000,16000,16010,15960,725
|
|
20241119,094900,539648580,16000,16000,16000,16000,37
|
|
20241119,094800,539056580,16000,16000,16000,16000,2
|
|
20241119,094700,539024580,16000,16000,16000,16000,102
|
|
20241119,094600,537392580,16000,16000,16000,16000,340
|
|
20241119,094500,531952580,16000,16090,16090,16000,621
|
|
20241119,094400,522011020,16090,16050,16100,16030,106
|
|
20241119,094300,520304570,16030,16100,16100,16030,147
|
|
20241119,094200,517945990,16100,16140,16140,16100,149
|
|
20241119,094100,515546490,16100,16030,16130,16030,2540
|
|
20241119,094000,474684310,16010,16030,16040,16010,272
|
|
20241119,093900,470327010,16030,15960,16040,15960,2969
|
|
20241119,093800,422853920,15960,15960,15960,15920,148
|
|
20241119,093700,420494940,15960,15960,15960,15960,9
|
|
20241119,093600,420351300,15970,15940,15970,15910,882
|
|
20241119,093500,406286820,15910,15940,15940,15900,51
|
|
20241119,093400,405474340,15890,15890,15900,15880,669
|
|
20241119,093300,394841760,15890,15930,15930,15880,1114
|
|
20241119,093200,377116350,15940,15920,15940,15920,26
|
|
20241119,093100,376702200,15920,15930,15930,15920,263
|
|
20241119,093000,372515230,15910,15900,15950,15900,220
|
|
20241119,092900,369016100,15900,15850,15950,15850,536
|
|
20241119,092800,360510300,15850,15830,15850,15830,165
|
|
20241119,092700,357896470,15830,15830,15830,15830,321
|
|
20241119,092600,352815040,15830,15830,15850,15830,236
|
|
20241119,092500,349079140,15840,15820,15840,15820,1493
|
|
20241119,092400,325441580,15760,15830,15830,15760,37
|
|
20241119,092300,324856160,15840,15810,15840,15760,659
|
|
20241119,092200,314463570,15800,15760,15830,15720,722
|
|
20241119,092100,303090300,15840,15840,15850,15800,1155
|
|
20241119,092000,284816360,15840,15810,15850,15800,326
|
|
20241119,091900,279664790,15800,15830,15830,15750,414
|
|
20241119,091800,273126790,15830,15740,15840,15740,6
|
|
20241119,091700,273031890,15880,15710,15880,15690,780
|
|
20241119,091600,260771250,15670,15710,15730,15670,530
|
|
20241119,091500,252458170,15700,15630,15730,15630,1764
|
|
20241119,091400,224791970,15600,15610,15610,15600,372
|
|
20241119,091300,218985570,15600,15610,15620,15580,1723
|
|
20241119,091200,192132430,15600,15670,15670,15580,482
|
|
20241119,091100,184616450,15670,15570,15670,15570,1589
|
|
20241119,091000,159852970,15590,15600,15600,15580,1079
|
|
20241119,090900,143028890,15600,15620,15660,15600,1605
|
|
20241119,090800,117973860,15660,15730,15740,15630,1186
|
|
20241119,090700,99413230,15740,15710,15740,15650,600
|
|
20241119,090600,90011620,15730,15740,15740,15650,520
|
|
20241119,090500,81860660,15670,15640,15740,15640,1968
|
|
20241119,090400,51059570,15650,15750,15750,15640,533
|
|
20241119,090300,42709480,15750,15860,15860,15630,703
|
|
20241119,090200,31639510,15950,15820,15950,15800,208
|
|
20241119,090100,28348800,15820,16010,16010,15820,135
|
|
20241119,090000,26204720,15910,16010,16030,15900,1594
|