601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,195700,1208239720,13260,13260,13260,13260,0
|
|
20241114,195600,1208239720,13260,13260,13260,13260,0
|
|
20241114,195500,1208239720,13260,13260,13260,13260,0
|
|
20241114,195400,1208239720,13260,13260,13260,13260,0
|
|
20241114,195300,1208239720,13260,13260,13260,13260,0
|
|
20241114,195200,1208239720,13260,13260,13260,13260,0
|
|
20241114,195100,1208239720,13260,13260,13260,13260,0
|
|
20241114,195000,1208239720,13260,13260,13260,13260,0
|
|
20241114,194900,1208239720,13260,13260,13260,13260,0
|
|
20241114,194800,1208239720,13260,13260,13260,13260,0
|
|
20241114,194700,1208239720,13260,13260,13260,13260,0
|
|
20241114,194600,1208239720,13260,13260,13260,13260,0
|
|
20241114,194500,1208239720,13260,13260,13260,13260,0
|
|
20241114,194400,1208239720,13260,13260,13260,13260,0
|
|
20241114,194300,1208239720,13260,13260,13260,13260,0
|
|
20241114,194200,1208239720,13260,13260,13260,13260,0
|
|
20241114,194100,1208239720,13260,13260,13260,13260,0
|
|
20241114,194000,1208239720,13260,13260,13260,13260,0
|
|
20241114,193900,1208239720,13260,13260,13260,13260,0
|
|
20241114,193800,1208239720,13260,13260,13260,13260,0
|
|
20241114,193700,1208239720,13260,13260,13260,13260,0
|
|
20241114,193600,1208239720,13260,13260,13260,13260,0
|
|
20241114,193500,1208239720,13260,13260,13260,13260,0
|
|
20241114,193400,1208239720,13260,13260,13260,13260,0
|
|
20241114,193300,1208239720,13260,13260,13260,13260,0
|
|
20241114,193200,1208239720,13260,13260,13260,13260,0
|
|
20241114,193100,1208239720,13260,13260,13260,13260,0
|
|
20241114,193000,1208239720,13260,13260,13260,13260,0
|
|
20241114,192900,1208239720,13260,13260,13260,13260,0
|
|
20241114,192800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,192700,1208239720,13260,13260,13260,13260,0
|
|
20241114,192600,1208239720,13260,13260,13260,13260,0
|
|
20241114,192500,1208239720,13260,13260,13260,13260,0
|
|
20241114,192400,1208239720,13260,13260,13260,13260,0
|
|
20241114,192300,1208239720,13260,13260,13260,13260,0
|
|
20241114,192200,1208239720,13260,13260,13260,13260,0
|
|
20241114,192100,1208239720,13260,13260,13260,13260,0
|
|
20241114,192000,1208239720,13260,13260,13260,13260,0
|
|
20241114,191900,1208239720,13260,13260,13260,13260,0
|
|
20241114,191800,1208239720,13260,13260,13260,13260,0
|
|
20241114,191700,1208239720,13260,13260,13260,13260,0
|
|
20241114,191600,1208239720,13260,13260,13260,13260,0
|
|
20241114,191500,1208239720,13260,13260,13260,13260,0
|
|
20241114,191400,1208239720,13260,13260,13260,13260,0
|
|
20241114,191300,1208239720,13260,13260,13260,13260,0
|
|
20241114,191200,1208239720,13260,13260,13260,13260,0
|
|
20241114,191100,1208239720,13260,13260,13260,13260,0
|
|
20241114,191000,1208239720,13260,13260,13260,13260,0
|
|
20241114,190900,1208239720,13260,13260,13260,13260,0
|
|
20241114,190800,1208239720,13260,13260,13260,13260,0
|
|
20241114,190700,1208239720,13260,13260,13260,13260,0
|
|
20241114,190600,1208239720,13260,13260,13260,13260,0
|
|
20241114,190500,1208239720,13260,13260,13260,13260,0
|
|
20241114,190400,1208239720,13260,13260,13260,13260,0
|
|
20241114,190300,1208239720,13260,13260,13260,13260,0
|
|
20241114,190200,1208239720,13260,13260,13260,13260,0
|
|
20241114,190100,1208239720,13260,13260,13260,13260,0
|
|
20241114,190000,1208239720,13260,13260,13260,13260,0
|
|
20241114,185900,1208239720,13260,13260,13260,13260,0
|
|
20241114,185800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,185700,1208239720,13260,13260,13260,13260,0
|
|
20241114,185600,1208239720,13260,13260,13260,13260,0
|
|
20241114,185500,1208239720,13260,13260,13260,13260,0
|
|
20241114,185400,1208239720,13260,13260,13260,13260,0
|
|
20241114,185300,1208239720,13260,13260,13260,13260,0
|
|
20241114,185200,1208239720,13260,13260,13260,13260,0
|
|
20241114,185100,1208239720,13260,13260,13260,13260,0
|
|
20241114,185000,1208239720,13260,13260,13260,13260,0
|
|
20241114,184900,1208239720,13260,13260,13260,13260,0
|
|
20241114,184800,1208239720,13260,13260,13260,13260,0
|
|
20241114,184700,1208239720,13260,13260,13260,13260,0
|
|
20241114,184600,1208239720,13260,13260,13260,13260,0
|
|
20241114,184500,1208239720,13260,13260,13260,13260,0
|
|
20241114,184400,1208239720,13260,13260,13260,13260,0
|
|
20241114,184300,1208239720,13260,13260,13260,13260,0
|
|
20241114,184200,1208239720,13260,13260,13260,13260,0
|
|
20241114,184100,1208239720,13260,13260,13260,13260,0
|
|
20241114,184000,1208239720,13260,13260,13260,13260,0
|
|
20241114,183900,1208239720,13260,13260,13260,13260,0
|
|
20241114,183800,1208239720,13260,13260,13260,13260,0
|
|
20241114,183700,1208239720,13260,13260,13260,13260,0
|
|
20241114,183600,1208239720,13260,13260,13260,13260,0
|
|
20241114,183500,1208239720,13260,13260,13260,13260,0
|
|
20241114,183400,1208239720,13260,13260,13260,13260,0
|
|
20241114,183300,1208239720,13260,13260,13260,13260,0
|
|
20241114,183200,1208239720,13260,13260,13260,13260,0
|
|
20241114,183100,1208239720,13260,13260,13260,13260,0
|
|
20241114,183000,1208239720,13260,13260,13260,13260,0
|
|
20241114,182900,1208239720,13260,13260,13260,13260,0
|
|
20241114,182800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,182700,1208239720,13260,13260,13260,13260,0
|
|
20241114,182600,1208239720,13260,13260,13260,13260,0
|
|
20241114,182500,1208239720,13260,13260,13260,13260,0
|
|
20241114,182400,1208239720,13260,13260,13260,13260,0
|
|
20241114,182300,1208239720,13260,13260,13260,13260,0
|
|
20241114,182200,1208239720,13260,13260,13260,13260,0
|
|
20241114,182100,1208239720,13260,13260,13260,13260,0
|
|
20241114,182000,1208239720,13260,13260,13260,13260,0
|
|
20241114,181900,1208239720,13260,13260,13260,13260,0
|
|
20241114,181800,1208239720,13260,13260,13260,13260,0
|
|
20241114,181700,1208239720,13260,13260,13260,13260,0
|
|
20241114,181600,1208239720,13260,13260,13260,13260,0
|
|
20241114,181500,1208239720,13260,13260,13260,13260,0
|
|
20241114,181400,1208239720,13260,13260,13260,13260,0
|
|
20241114,181300,1208239720,13260,13260,13260,13260,0
|
|
20241114,181200,1208239720,13260,13260,13260,13260,0
|
|
20241114,181100,1208239720,13260,13260,13260,13260,0
|
|
20241114,181000,1208239720,13260,13260,13260,13260,0
|
|
20241114,180900,1208239720,13260,13260,13260,13260,0
|
|
20241114,180800,1208239720,13260,13260,13260,13260,0
|
|
20241114,180700,1208239720,13260,13260,13260,13260,0
|
|
20241114,180600,1208239720,13260,13260,13260,13260,0
|
|
20241114,180500,1208239720,13260,13260,13260,13260,0
|
|
20241114,180400,1208239720,13260,13260,13260,13260,0
|
|
20241114,180300,1208239720,13260,13260,13260,13260,0
|
|
20241114,180200,1208239720,13260,13260,13260,13260,0
|
|
20241114,180100,1208239720,13260,13260,13260,13260,0
|
|
20241114,180000,1208239720,13260,13260,13260,13260,0
|
|
20241114,175900,1208239720,13260,13260,13260,13260,0
|
|
20241114,175800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,175700,1208239720,13260,13260,13260,13260,0
|
|
20241114,175600,1208239720,13260,13260,13260,13260,0
|
|
20241114,175500,1208239720,13260,13260,13260,13260,0
|
|
20241114,175400,1208239720,13260,13260,13260,13260,0
|
|
20241114,175300,1208239720,13260,13260,13260,13260,0
|
|
20241114,175200,1208239720,13260,13260,13260,13260,0
|
|
20241114,175100,1208239720,13260,13260,13260,13260,0
|
|
20241114,175000,1208239720,13260,13260,13260,13260,0
|
|
20241114,174900,1208239720,13260,13260,13260,13260,0
|
|
20241114,174800,1208239720,13260,13260,13260,13260,0
|
|
20241114,174700,1208239720,13260,13260,13260,13260,0
|
|
20241114,174600,1208239720,13260,13260,13260,13260,0
|
|
20241114,174500,1208239720,13260,13260,13260,13260,0
|
|
20241114,174400,1208239720,13260,13260,13260,13260,0
|
|
20241114,174300,1208239720,13260,13260,13260,13260,0
|
|
20241114,174200,1208239720,13260,13260,13260,13260,0
|
|
20241114,174100,1208239720,13260,13260,13260,13260,0
|
|
20241114,174000,1208239720,13260,13260,13260,13260,0
|
|
20241114,173900,1208239720,13260,13260,13260,13260,0
|
|
20241114,173800,1208239720,13260,13260,13260,13260,0
|
|
20241114,173700,1208239720,13260,13260,13260,13260,0
|
|
20241114,173600,1208239720,13260,13260,13260,13260,0
|
|
20241114,173500,1208239720,13260,13260,13260,13260,0
|
|
20241114,173400,1208239720,13260,13260,13260,13260,0
|
|
20241114,173300,1208239720,13260,13260,13260,13260,0
|
|
20241114,173200,1208239720,13260,13260,13260,13260,0
|
|
20241114,173100,1208239720,13260,13260,13260,13260,0
|
|
20241114,173000,1208239720,13260,13260,13260,13260,0
|
|
20241114,172900,1208239720,13260,13260,13260,13260,0
|
|
20241114,172800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,172700,1208239720,13260,13260,13260,13260,0
|
|
20241114,172600,1208239720,13260,13260,13260,13260,0
|
|
20241114,172500,1208239720,13260,13260,13260,13260,0
|
|
20241114,172400,1208239720,13260,13260,13260,13260,0
|
|
20241114,172300,1208239720,13260,13260,13260,13260,0
|
|
20241114,172200,1208239720,13260,13260,13260,13260,0
|
|
20241114,172100,1208239720,13260,13260,13260,13260,0
|
|
20241114,172000,1208239720,13260,13260,13260,13260,0
|
|
20241114,171900,1208239720,13260,13260,13260,13260,0
|
|
20241114,171800,1208239720,13260,13260,13260,13260,0
|
|
20241114,171700,1208239720,13260,13260,13260,13260,0
|
|
20241114,171600,1208239720,13260,13260,13260,13260,0
|
|
20241114,171500,1208239720,13260,13260,13260,13260,0
|
|
20241114,171400,1208239720,13260,13260,13260,13260,0
|
|
20241114,171300,1208239720,13260,13260,13260,13260,0
|
|
20241114,171200,1208239720,13260,13260,13260,13260,0
|
|
20241114,171100,1208239720,13260,13260,13260,13260,0
|
|
20241114,171000,1208239720,13260,13260,13260,13260,0
|
|
20241114,170900,1208239720,13260,13260,13260,13260,0
|
|
20241114,170800,1208239720,13260,13260,13260,13260,0
|
|
20241114,170700,1208239720,13260,13260,13260,13260,0
|
|
20241114,170600,1208239720,13260,13260,13260,13260,0
|
|
20241114,170500,1208239720,13260,13260,13260,13260,0
|
|
20241114,170400,1208239720,13260,13260,13260,13260,0
|
|
20241114,170300,1208239720,13260,13260,13260,13260,0
|
|
20241114,170200,1208239720,13260,13260,13260,13260,0
|
|
20241114,170100,1208239720,13260,13260,13260,13260,0
|
|
20241114,170000,1208239720,13260,13260,13260,13260,0
|
|
20241114,165900,1208239720,13260,13260,13260,13260,0
|
|
20241114,165800,1208239720,13260,13260,13260,13260,20119
|
|
20241114,165700,1208239720,13260,13260,13260,13260,0
|
|
20241114,165600,1208239720,13260,13260,13260,13260,0
|
|
20241114,165500,1208239720,13260,13260,13260,13260,0
|
|
20241114,165400,1208239720,13260,13260,13260,13260,0
|
|
20241114,165300,1208239720,13260,13260,13260,13260,0
|
|
20241114,165200,1208239720,13260,13260,13260,13260,0
|
|
20241114,165100,1208239720,13260,13260,13260,13260,0
|
|
20241114,165000,1208239720,13260,13260,13260,13260,0
|
|
20241114,164900,1208239720,13260,13260,13260,13260,0
|
|
20241114,164800,1208239720,13260,13260,13260,13260,0
|
|
20241114,164700,1208239720,13260,13260,13260,13260,0
|
|
20241114,164600,1208239720,13260,13260,13260,13260,0
|
|
20241114,164500,1208239720,13260,13260,13260,13260,0
|
|
20241114,164400,1208239720,13260,13260,13260,13260,0
|
|
20241114,164300,1208239720,13260,13260,13260,13260,0
|
|
20241114,164200,1208239720,13260,13260,13260,13260,0
|
|
20241114,164100,1208239720,13260,13260,13260,13260,0
|
|
20241114,164000,1208239720,13260,13260,13260,13260,0
|
|
20241114,163900,1208239720,13260,13260,13260,13260,0
|
|
20241114,163800,1208239720,13260,13260,13260,13260,0
|
|
20241114,163700,1208239720,13260,13260,13260,13260,0
|
|
20241114,163600,1208239720,13260,13260,13260,13260,0
|
|
20241114,163500,1208239720,13260,13260,13260,13260,0
|
|
20241114,163400,1208239720,13260,13260,13260,13260,0
|
|
20241114,163300,1208239720,13260,13260,13260,13260,0
|
|
20241114,163200,1208239720,13260,13260,13260,13260,20119
|
|
20241114,163100,941461780,13610,13610,13610,13610,0
|
|
20241114,163000,941461780,13610,13610,13610,13610,0
|
|
20241114,162900,941461780,13610,13610,13610,13610,0
|
|
20241114,162800,941461780,13610,13610,13610,13610,0
|
|
20241114,162700,941461780,13610,13610,13610,13610,0
|
|
20241114,162600,941461780,13610,13610,13610,13610,0
|
|
20241114,162500,941461780,13610,13610,13610,13610,0
|
|
20241114,162400,941461780,13610,13610,13610,13610,0
|
|
20241114,162300,941461780,13610,13610,13610,13610,0
|
|
20241114,162200,941461780,13610,13610,13610,13610,0
|
|
20241114,162100,941461780,13610,13610,13610,13610,0
|
|
20241114,162000,941461780,13610,13610,13610,13610,0
|
|
20241114,161900,941461780,13610,13580,13610,13580,49
|
|
20241114,161800,940795630,13580,13570,13580,13530,103
|
|
20241114,161700,939397440,13560,13520,13560,13520,142
|
|
20241114,161600,937475340,13520,13530,13530,13520,132
|
|
20241114,161500,935689570,13530,13570,13580,13530,125
|
|
20241114,161400,933996160,13540,13580,13610,13540,119
|
|
20241114,161300,932380910,13580,13560,13590,13540,286
|
|
20241114,161200,928503140,13560,13570,13570,13560,1351
|
|
20241114,161100,910180490,13570,13570,13640,13570,31
|
|
20241114,161000,909759370,13610,13570,13610,13570,168
|
|
20241114,160900,907477770,13570,13580,13610,13570,90
|
|
20241114,160800,906254040,13570,13560,13580,13560,99
|
|
20241114,160700,904910670,13570,13600,13600,13560,706
|
|
20241114,160600,895322820,13600,13610,13620,13600,142
|
|
20241114,160500,893390660,13610,13630,13630,13610,264
|
|
20241114,160400,889795170,13620,13620,13620,13620,143
|
|
20241114,160300,887847510,13620,13630,13640,13620,257
|
|
20241114,160200,884344800,13640,13630,13640,13630,163
|
|
20241114,160100,882122490,13630,13640,13640,13630,325
|
|
20241114,160000,877690730,13630,13640,13640,13630,104
|
|
20241114,155900,876273190,13640,13630,13650,13630,433
|
|
20241114,155800,870367840,13630,13640,13700,13630,563
|
|
20241114,155700,862687360,13640,13690,13690,13630,2637
|
|
20241114,155600,826698090,13690,13680,13690,13650,158
|
|
20241114,155500,824539500,13680,13660,13690,13650,52
|
|
20241114,155400,823828790,13650,13690,13690,13650,187
|
|
20241114,155300,821273300,13690,13690,13710,13660,180
|
|
20241114,155200,818811500,13690,13690,13690,13660,113
|
|
20241114,155100,817266500,13690,13680,13690,13670,175
|
|
20241114,155000,814873290,13680,13680,13690,13670,110
|
|
20241114,154900,813368970,13670,13690,13690,13670,113
|
|
20241114,154800,811823270,13670,13670,13690,13660,168
|
|
20241114,154700,809527400,13660,13690,13690,13660,139
|
|
20241114,154600,807627750,13690,13680,13690,13670,225
|
|
20241114,154500,804551220,13680,13680,13690,13670,197
|
|
20241114,154400,801857260,13680,13720,13720,13670,255
|
|
20241114,154300,798365550,13710,13690,13710,13670,185
|
|
20241114,154200,795833590,13690,13680,13710,13670,397
|
|
20241114,154100,790401130,13670,13690,13690,13670,67
|
|
20241114,154000,789484690,13680,13690,13690,13670,148
|
|
20241114,153900,787459760,13680,13690,13690,13670,237
|
|
20241114,153800,784216620,13690,13690,13690,13670,116
|
|
20241114,153700,782629850,13690,13680,13690,13670,96
|
|
20241114,153600,781317140,13680,13690,13690,13670,124
|
|
20241114,153500,779621570,13690,13690,13690,13670,153
|
|
20241114,153400,777528930,13690,13690,13700,13670,139
|
|
20241114,153300,775627640,13670,13680,13690,13670,138
|
|
20241114,153200,773740760,13680,13690,13690,13670,63
|
|
20241114,153100,772879190,13690,13680,13690,13670,138
|
|
20241114,153000,770992040,13670,13680,13690,13670,114
|
|
20241114,152900,769432780,13680,13670,13700,13660,212
|
|
20241114,152800,766533650,13660,13690,13690,13650,102
|
|
20241114,152700,765139740,13690,13690,13700,13650,113
|
|
20241114,152600,763595430,13650,13680,13690,13650,208
|
|
20241114,152500,760753970,13680,13690,13690,13660,128
|
|
20241114,152400,759004060,13690,13670,13710,13650,188
|
|
20241114,152300,756432670,13670,13690,13690,13650,98
|
|
20241114,152200,755094220,13670,13690,13710,13650,127
|
|
20241114,152100,753358560,13670,13670,13670,13650,85
|
|
20241114,152000,752197400,13660,13660,13690,13650,186
|
|
20241114,151900,749655760,13660,13680,13700,13660,90
|
|
20241114,151800,748425410,13660,13670,13680,13650,203
|
|
20241114,151700,745652320,13650,13660,13690,13650,84
|
|
20241114,151600,744504770,13660,13660,13660,13650,315
|
|
20241114,151500,740204250,13660,13650,13660,13650,108
|
|
20241114,151400,738729890,13650,13650,13660,13650,194
|
|
20241114,151300,736081750,13660,13650,13660,13640,678
|
|
20241114,151200,726821370,13640,13650,13670,13640,658
|
|
20241114,151100,717833370,13640,13660,13680,13640,249
|
|
20241114,151000,714431890,13660,13670,13680,13640,79
|
|
20241114,150900,713352100,13670,13640,13680,13640,187
|
|
20241114,150800,710798150,13650,13640,13670,13640,232
|
|
20241114,150700,707629970,13640,13650,13680,13640,266
|
|
20241114,150600,703997950,13640,13640,13660,13640,122
|
|
20241114,150500,702333300,13650,13650,13690,13650,1128
|
|
20241114,150400,686934530,13670,13670,13680,13650,174
|
|
20241114,150300,684556880,13690,13670,13690,13650,103
|
|
20241114,150200,683149650,13670,13660,13670,13650,195
|
|
20241114,150100,680485930,13660,13660,13670,13660,132
|
|
20241114,150000,678682070,13670,13680,13690,13660,66
|
|
20241114,145900,677779930,13680,13660,13680,13660,120
|
|
20241114,145800,676139870,13660,13690,13740,13660,214
|
|
20241114,145700,673208320,13680,13670,13720,13660,344
|
|
20241114,145600,668500700,13660,13670,13680,13660,105
|
|
20241114,145500,667065410,13670,13680,13690,13670,163
|
|
20241114,145400,664835540,13690,13690,13720,13680,135
|
|
20241114,145300,662986840,13680,13700,13720,13680,1173
|
|
20241114,145200,646927480,13700,13700,13710,13700,42
|
|
20241114,145100,646352070,13720,13700,13720,13690,153
|
|
20241114,145000,644257120,13700,13690,13710,13690,43
|
|
20241114,144900,643667920,13710,13690,13710,13690,191
|
|
20241114,144800,641051850,13690,13700,13730,13690,1041
|
|
20241114,144700,626799180,13700,13710,13710,13690,1463
|
|
20241114,144600,606756850,13710,13710,13740,13710,404
|
|
20241114,144500,601217830,13710,13700,13710,13700,32
|
|
20241114,144400,600779220,13700,13710,13710,13700,158
|
|
20241114,144300,598614470,13700,13710,13730,13700,379
|
|
20241114,144200,593413380,13700,13710,13710,13700,214
|
|
20241114,144100,590479460,13710,13710,13720,13700,35
|
|
20241114,144000,589999660,13710,13710,13710,13700,90
|
|
20241114,143900,588766530,13700,13720,13720,13700,143
|
|
20241114,143800,586806030,13760,13720,13760,13710,110
|
|
20241114,143700,585297620,13720,13710,13720,13710,1284
|
|
20241114,143600,567684260,13710,13730,13730,13710,1012
|
|
20241114,143500,553807630,13720,13730,13730,13720,204
|
|
20241114,143400,551007780,13730,13720,13740,13720,134
|
|
20241114,143300,549167350,13740,13760,13760,13720,2602
|
|
20241114,143200,513413220,13760,13750,13770,13750,112
|
|
20241114,143100,511873020,13760,13750,13770,13750,225
|
|
20241114,143000,508778300,13750,13760,13760,13750,41
|
|
20241114,142900,508214430,13760,13740,13770,13740,438
|
|
20241114,142800,502188380,13730,13730,13740,13730,181
|
|
20241114,142700,499702520,13730,13740,13740,13730,146
|
|
20241114,142600,497697640,13740,13740,13750,13730,106
|
|
20241114,142500,496241340,13740,13740,13740,13730,144
|
|
20241114,142400,494264110,13730,13730,13740,13730,52
|
|
20241114,142300,493549790,13730,13740,13750,13730,140
|
|
20241114,142200,491627120,13740,13730,13740,13730,97
|
|
20241114,142100,490294600,13740,13730,13750,13730,87
|
|
20241114,142000,489099970,13740,13730,13740,13730,161
|
|
20241114,141900,486889420,13740,13730,13750,13730,219
|
|
20241114,141800,483882380,13740,13740,13740,13730,123
|
|
20241114,141700,482193490,13740,13740,13750,13740,51
|
|
20241114,141600,481492740,13750,13750,13750,13750,4
|
|
20241114,141500,481437740,13730,13740,13740,13730,162
|
|
20241114,141400,479212410,13740,13760,13760,13720,43
|
|
20241114,141300,478622050,13760,13740,13760,13730,130
|
|
20241114,141200,476836460,13760,13760,13760,13760,10
|
|
20241114,141100,476698860,13750,13750,13770,13750,145
|
|
20241114,141000,474704710,13760,13760,13760,13760,60
|
|
20241114,140900,473879110,13770,13760,13770,13750,85
|
|
20241114,140800,472710300,13750,13750,13770,13750,63
|
|
20241114,140700,471843430,13740,13750,13750,13720,135
|
|
20241114,140600,469989440,13740,13730,13740,13730,55
|
|
20241114,140500,469233750,13750,13740,13760,13730,164
|
|
20241114,140400,466980000,13750,13780,13780,13750,16
|
|
20241114,140300,466759910,13740,13740,13740,13730,127
|
|
20241114,140200,465015460,13720,13740,13740,13720,579
|
|
20241114,140100,457068120,13790,13800,13800,13790,8
|
|
20241114,140000,456957770,13790,13740,13790,13740,264
|
|
20241114,135900,453323680,13750,13750,13750,13750,114
|
|
20241114,135800,451756180,13760,13750,13760,13750,6
|
|
20241114,135700,451673640,13740,13750,13770,13740,139
|
|
20241114,135600,449763380,13730,13750,13750,13730,63
|
|
20241114,135500,448898270,13740,13740,13740,13730,73
|
|
20241114,135400,447895440,13750,13750,13750,13740,107
|
|
20241114,135300,446424910,13770,13770,13770,13770,2
|
|
20241114,135200,446397370,13740,13750,13750,13740,108
|
|
20241114,135100,444913420,13770,13750,13770,13740,109
|
|
20241114,135000,443415310,13760,13760,13760,13760,4
|
|
20241114,134900,443360270,13760,13740,13760,13730,160
|
|
20241114,134800,441163190,13740,13740,13740,13740,10
|
|
20241114,134700,441025790,13750,13740,13750,13730,75
|
|
20241114,134600,439995760,13740,13750,13750,13730,279
|
|
20241114,134500,436161140,13750,13760,13760,13740,53
|
|
20241114,134400,435432580,13770,13790,13790,13740,109
|
|
20241114,134300,433934660,13730,13730,13730,13730,53
|
|
20241114,134200,433206970,13750,13810,13810,13750,56
|
|
20241114,134100,432436790,13750,13760,13760,13740,119
|
|
20241114,134000,430801010,13790,13780,13790,13750,181
|
|
20241114,133900,428307640,13780,13780,13780,13780,5
|
|
20241114,133800,428238740,13790,13790,13790,13780,9
|
|
20241114,133700,428114640,13780,13780,13780,13780,1
|
|
20241114,133600,428100860,13770,13820,13820,13770,12
|
|
20241114,133500,427935470,13820,13820,13820,13820,0
|
|
20241114,133400,427935470,13820,13820,13820,13820,0
|
|
20241114,133300,427935470,13820,13800,13820,13790,25
|
|
20241114,133200,427590580,13800,13750,13810,13740,938
|
|
20241114,133100,414686300,13770,13780,13780,13760,105
|
|
20241114,133000,413240670,13800,13820,13820,13800,169
|
|
20241114,132900,410908390,13830,13750,13830,13740,701
|
|
20241114,132800,401268780,13880,13760,13900,13760,268
|
|
20241114,132700,397572070,13760,13760,13770,13760,690
|
|
20241114,132600,388077590,13770,13780,13780,13770,106
|
|
20241114,132500,386617520,13810,13800,13810,13790,1296
|
|
20241114,132400,368734360,13800,13820,13830,13800,1041
|
|
20241114,132300,354357260,13850,13850,13850,13820,315
|
|
20241114,132200,349999210,13850,13890,13900,13850,30
|
|
20241114,132100,349583580,13850,13830,13850,13830,116
|
|
20241114,132000,347979080,13830,13900,13900,13830,3024
|
|
20241114,131900,306067980,13900,13920,13920,13900,516
|
|
20241114,131800,298895460,13910,13910,13910,13910,88
|
|
20241114,131700,297671380,13960,13950,13960,13920,108
|
|
20241114,131600,296165160,13970,13970,13970,13970,3
|
|
20241114,131500,296123250,13970,13960,13970,13960,70
|
|
20241114,131400,295145950,13970,13980,13980,13970,22
|
|
20241114,131300,294838590,13920,13970,13980,13920,74
|
|
20241114,131200,293806170,13970,13950,13970,13950,262
|
|
20241114,131100,290146970,13960,13950,13960,13950,62
|
|
20241114,131000,289281460,13950,13930,13950,13930,81
|
|
20241114,130900,288151530,13950,13950,13950,13950,20
|
|
20241114,130800,287872530,13960,13960,13960,13960,3
|
|
20241114,130700,287830650,13960,13950,13970,13900,243
|
|
20241114,130600,284439840,13950,13900,13950,13900,298
|
|
20241114,130500,280289120,13910,13910,13910,13910,3
|
|
20241114,130400,280247390,13900,13900,13900,13900,1
|
|
20241114,130300,280233490,13900,13900,13900,13900,1
|
|
20241114,130200,280219590,13910,13900,13910,13900,7
|
|
20241114,130100,280122260,13890,13900,13900,13890,41
|
|
20241114,130000,279552750,13900,13900,13900,13900,0
|
|
20241114,125900,279552750,13900,13900,13900,13900,81
|
|
20241114,125800,278426850,13900,13900,13900,13900,0
|
|
20241114,125700,278426850,13900,13890,13900,13870,5
|
|
20241114,125600,278357390,13900,13900,13900,13900,0
|
|
20241114,125500,278357390,13900,13880,13900,13860,42
|
|
20241114,125400,277774350,13900,13900,13900,13900,2
|
|
20241114,125300,277746550,13910,13910,13910,13910,0
|
|
20241114,125200,277746550,13910,13910,13910,13910,2
|
|
20241114,125100,277718730,13910,13880,13920,13870,1154
|
|
20241114,125000,261701070,13880,13860,13880,13860,2322
|
|
20241114,124900,229513170,13860,13860,13860,13860,1
|
|
20241114,124800,229499310,13850,13870,13870,13850,22
|
|
20241114,124700,229194450,13870,13870,13870,13870,1
|
|
20241114,124600,229180580,13870,13860,13870,13840,6
|
|
20241114,124500,229097460,13840,13840,13840,13840,0
|
|
20241114,124400,229097460,13840,13860,13860,13840,76
|
|
20241114,124300,228044300,13860,13850,13860,13850,4
|
|
20241114,124200,227988880,13860,13860,13860,13860,2
|
|
20241114,124100,227961160,13860,13860,13860,13860,2
|
|
20241114,124000,227933440,13860,13880,13880,13860,6
|
|
20241114,123900,227850190,13870,13870,13870,13870,1
|
|
20241114,123800,227836320,13860,13860,13860,13860,0
|
|
20241114,123700,227836320,13860,13860,13870,13860,18
|
|
20241114,123600,227586790,13860,13860,13860,13860,1
|
|
20241114,123500,227572930,13870,13870,13870,13870,287
|
|
20241114,123400,223592240,13880,13880,13880,13880,5
|
|
20241114,123300,223522840,13880,13880,13880,13870,6
|
|
20241114,123200,223439570,13880,13880,13880,13880,2
|
|
20241114,123100,223411810,13880,13880,13880,13870,17
|
|
20241114,123000,223175950,13880,13880,13880,13880,1
|
|
20241114,122900,223162070,13870,13880,13880,13870,4
|
|
20241114,122800,223106560,13880,13880,13880,13870,7
|
|
20241114,122700,223009410,13880,13880,13880,13880,2
|
|
20241114,122600,222981650,13870,13880,13880,13870,23
|
|
20241114,122500,222662610,13880,13870,13880,13850,317
|
|
20241114,122400,218266160,13880,13880,13880,13880,3
|
|
20241114,122300,218224520,13870,13880,13880,13870,52
|
|
20241114,122200,217502770,13880,13900,13900,13880,148
|
|
20241114,122100,215448470,13900,13910,13910,13900,15
|
|
20241114,122000,215239840,13890,13910,13920,13890,171
|
|
20241114,121900,212861590,13910,13910,13910,13910,66
|
|
20241114,121800,211943530,13910,13910,13910,13910,12
|
|
20241114,121700,211776610,13900,13910,13910,13900,35
|
|
20241114,121600,211289980,13900,13910,13910,13900,4
|
|
20241114,121500,211234350,13910,13910,13910,13910,5
|
|
20241114,121400,211164800,13910,13920,13920,13910,52
|
|
20241114,121300,210440980,13910,13910,13910,13910,1
|
|
20241114,121200,210427070,13910,13910,13920,13910,22
|
|
20241114,121100,210120900,13910,13910,13910,13910,0
|
|
20241114,121000,210120900,13910,13910,13910,13910,2
|
|
20241114,120900,210093080,13910,13900,13910,13900,7
|
|
20241114,120800,209995760,13900,13920,13920,13900,71
|
|
20241114,120700,209008280,13910,13880,13910,13870,162
|
|
20241114,120600,206757860,13880,13880,13880,13880,2
|
|
20241114,120500,206730100,13880,13870,13890,13850,66
|
|
20241114,120400,205815010,13890,13890,13890,13890,6
|
|
20241114,120300,205731670,13890,13890,13890,13890,1
|
|
20241114,120200,205717780,13900,13900,13900,13900,1
|
|
20241114,120100,205703880,13900,13900,13910,13900,3
|
|
20241114,120000,205662170,13920,13920,13920,13920,0
|
|
20241114,115900,205662170,13920,13910,13920,13910,24
|
|
20241114,115800,205328190,13880,13880,13880,13880,25
|
|
20241114,115700,204981190,13880,13900,13900,13880,15
|
|
20241114,115600,204772850,13930,13920,13930,13920,69
|
|
20241114,115500,203812270,13930,13920,13930,13920,76
|
|
20241114,115400,202754320,13910,13900,13910,13900,46
|
|
20241114,115300,202114650,13910,13920,13920,13880,10
|
|
20241114,115200,201975610,13940,13940,13940,13940,0
|
|
20241114,115100,201975610,13940,13940,13940,13940,100
|
|
20241114,115000,200581610,13940,13910,13950,13890,853
|
|
20241114,114900,188705440,13900,13870,13940,13870,683
|
|
20241114,114800,179214480,13860,13840,13860,13840,76
|
|
20241114,114700,178161440,13870,13860,13870,13840,90
|
|
20241114,114600,176913240,13880,13860,13880,13840,361
|
|
20241114,114500,171906500,13870,13870,13880,13870,20
|
|
20241114,114400,171629070,13870,13820,13870,13820,113
|
|
20241114,114300,170065120,13830,13830,13830,13830,2
|
|
20241114,114200,170037460,13820,13820,13820,13820,9
|
|
20241114,114100,169913080,13830,13830,13830,13830,8
|
|
20241114,114000,169802440,13820,13830,13830,13820,2
|
|
20241114,113900,169774790,13830,13840,13840,13820,209
|
|
20241114,113800,166885010,13830,13830,13830,13830,0
|
|
20241114,113700,166885010,13830,13830,13840,13830,14
|
|
20241114,113600,166691370,13840,13840,13840,13840,4
|
|
20241114,113500,166636010,13840,13840,13840,13830,83
|
|
20241114,113400,165487890,13830,13860,13860,13830,193
|
|
20241114,113300,162818610,13850,13830,13850,13830,26
|
|
20241114,113200,162458920,13830,13830,13830,13830,55
|
|
20241114,113100,161698270,13830,13790,13830,13780,398
|
|
20241114,113000,156203350,13780,13790,13790,13780,7
|
|
20241114,112900,156106840,13780,13790,13790,13780,7
|
|
20241114,112800,156010320,13790,13790,13790,13790,4
|
|
20241114,112700,155955160,13770,13770,13770,13770,0
|
|
20241114,112600,155955160,13770,13770,13770,13770,0
|
|
20241114,112500,155955160,13770,13760,13770,13760,52
|
|
20241114,112400,155239580,13760,13780,13780,13760,212
|
|
20241114,112300,152318780,13790,13800,13800,13790,4
|
|
20241114,112200,152263600,13790,13790,13790,13790,0
|
|
20241114,112100,152263600,13790,13780,13790,13780,54
|
|
20241114,112000,151519470,13790,13790,13790,13790,101
|
|
20241114,111900,150126680,13790,13790,13790,13790,1
|
|
20241114,111800,150112890,13790,13790,13790,13790,17
|
|
20241114,111700,149878460,13790,13800,13800,13790,72
|
|
20241114,111600,148885570,13790,13790,13790,13790,0
|
|
20241114,111500,148885570,13790,13790,13790,13790,10
|
|
20241114,111400,148747670,13800,13800,13800,13790,20
|
|
20241114,111300,148471690,13800,13800,13800,13800,2
|
|
20241114,111200,148444090,13790,13790,13790,13790,100
|
|
20241114,111100,147065090,13790,13790,13790,13790,1
|
|
20241114,111000,147051300,13800,13800,13800,13800,100
|
|
20241114,110900,145671300,13800,13810,13810,13800,77
|
|
20241114,110800,144608690,13810,13800,13810,13800,15
|
|
20241114,110700,144401660,13800,13800,13800,13800,2
|
|
20241114,110600,144374060,13800,13820,13820,13800,56
|
|
20241114,110500,143600620,13830,13830,13830,13830,4
|
|
20241114,110400,143545300,13820,13830,13840,13820,72
|
|
20241114,110300,142549200,13840,13840,13840,13840,156
|
|
20241114,110200,140390160,13840,13840,13840,13840,2
|
|
20241114,110100,140362480,13850,13840,13850,13840,4
|
|
20241114,110000,140307100,13840,13880,13880,13840,453
|
|
20241114,105900,134023300,13880,13870,13880,13870,216
|
|
20241114,105800,131025870,13870,13860,13870,13840,191
|
|
20241114,105700,128381190,13860,13860,13870,13860,327
|
|
20241114,105600,123845910,13860,13860,13860,13860,0
|
|
20241114,105500,123845910,13860,13860,13860,13860,155
|
|
20241114,105400,121697610,13860,13870,13870,13860,32
|
|
20241114,105300,121253780,13870,13870,13880,13870,40
|
|
20241114,105200,120698970,13870,13860,13870,13860,70
|
|
20241114,105100,119728760,13860,13840,13860,13840,278
|
|
20241114,105000,115880170,13840,13840,13840,13840,92
|
|
20241114,104900,114606890,13830,13830,13840,13830,47
|
|
20241114,104800,113956870,13830,13830,13830,13830,2
|
|
20241114,104700,113929210,13840,13830,13840,13830,42
|
|
20241114,104600,113348120,13830,13830,13830,13830,1
|
|
20241114,104500,113334290,13830,13830,13830,13830,37
|
|
20241114,104400,112822580,13840,13830,13840,13830,56
|
|
20241114,104300,112048050,13830,13830,13830,13830,6
|
|
20241114,104200,111965070,13790,13820,13830,13790,36
|
|
20241114,104100,111467670,13800,13830,13830,13800,6
|
|
20241114,104000,111384770,13830,13830,13830,13830,4
|
|
20241114,103900,111329450,13800,13800,13800,13800,30
|
|
20241114,103800,110915450,13790,13790,13790,13790,14
|
|
20241114,103700,110722390,13800,13800,13800,13800,2
|
|
20241114,103600,110694790,13790,13810,13810,13790,56
|
|
20241114,103500,109921990,13810,13810,13810,13810,1
|
|
20241114,103400,109908180,13800,13800,13800,13800,20
|
|
20241114,103300,109632180,13810,13830,13830,13810,35
|
|
20241114,103200,109148570,13820,13820,13820,13820,0
|
|
20241114,103100,109148570,13820,13820,13820,13820,7
|
|
20241114,103000,109051830,13830,13830,13830,13830,16
|
|
20241114,102900,108830550,13830,13830,13830,13830,1
|
|
20241114,102800,108816720,13830,13830,13830,13830,8
|
|
20241114,102700,108706080,13850,13850,13850,13850,50
|
|
20241114,102600,108013580,13830,13830,13830,13830,50
|
|
20241114,102500,107322080,13800,13800,13800,13800,20
|
|
20241114,102400,107046080,13880,13880,13880,13880,0
|
|
20241114,102300,107046080,13880,13880,13880,13880,0
|
|
20241114,102200,107046080,13880,13830,13880,13790,413
|
|
20241114,102100,101332070,13840,13820,13840,13820,244
|
|
20241114,102000,97958210,13810,13810,13810,13810,11
|
|
20241114,101900,97806300,13830,13800,13830,13800,2
|
|
20241114,101800,97778670,13810,13810,13810,13810,20
|
|
20241114,101700,97502470,13830,13840,13900,13830,985
|
|
20241114,101600,83823020,13840,13800,13840,13790,414
|
|
20241114,101500,78103400,13790,13740,13790,13740,154
|
|
20241114,101400,75982520,13730,13730,13730,13730,52
|
|
20241114,101300,75268560,13770,13730,13770,13730,51
|
|
20241114,101200,74568090,13720,13730,13770,13720,15
|
|
20241114,101100,74362110,13720,13750,13750,13720,94
|
|
20241114,101000,73071410,13750,13760,13760,13750,43
|
|
20241114,100900,72480030,13750,13720,13780,13720,1215
|
|
20241114,100800,55778160,13680,13680,13680,13680,500
|
|
20241114,100700,48938160,13700,13650,13700,13650,51
|
|
20241114,100600,48240110,13670,13710,13750,13670,1553
|
|
20241114,100500,26950380,13670,13650,13710,13650,238
|
|
20241114,100400,23697480,13650,13650,13650,13650,5
|
|
20241114,100300,23629230,13650,13660,13660,13650,13
|
|
20241114,100200,23451680,13640,13640,13640,13640,744
|
|
20241114,100100,13303520,13640,13700,13710,13640,620
|
|
20241114,100000,4808550,13630,13710,13710,13620,351
|