550 lines
30 KiB
CSV
550 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190700,18000346470,16530,16530,16530,16530,266747
|
|
20241114,190600,18000346470,16530,16530,16530,16530,0
|
|
20241114,190500,18000346470,16530,16530,16530,16530,0
|
|
20241114,190400,18000346470,16530,16530,16530,16530,0
|
|
20241114,190300,18000346470,16530,16530,16530,16530,0
|
|
20241114,190200,18000346470,16530,16530,16530,16530,0
|
|
20241114,190100,18000346470,16530,16530,16530,16530,0
|
|
20241114,190000,18000346470,16530,16530,16530,16530,0
|
|
20241114,185900,18000346470,16530,16530,16530,16530,0
|
|
20241114,185800,18000346470,16530,16530,16530,16530,0
|
|
20241114,185700,18000346470,16530,16530,16530,16530,0
|
|
20241114,185600,18000346470,16530,16530,16530,16530,0
|
|
20241114,185500,18000346470,16530,16530,16530,16530,0
|
|
20241114,185400,18000346470,16530,16530,16530,16530,0
|
|
20241114,185300,18000346470,16530,16530,16530,16530,0
|
|
20241114,185200,18000346470,16530,16530,16530,16530,0
|
|
20241114,185100,18000346470,16530,16530,16530,16530,0
|
|
20241114,185000,18000346470,16530,16530,16530,16530,0
|
|
20241114,184900,18000346470,16530,16530,16530,16530,0
|
|
20241114,184800,18000346470,16530,16530,16530,16530,0
|
|
20241114,184700,18000346470,16530,16530,16530,16530,0
|
|
20241114,184600,18000346470,16530,16530,16530,16530,0
|
|
20241114,184500,18000346470,16530,16530,16530,16530,0
|
|
20241114,184400,18000346470,16530,16530,16530,16530,0
|
|
20241114,184300,18000346470,16530,16530,16530,16530,0
|
|
20241114,184200,18000346470,16530,16530,16530,16530,0
|
|
20241114,184100,18000346470,16530,16530,16530,16530,0
|
|
20241114,184000,18000346470,16530,16530,16530,16530,0
|
|
20241114,183900,18000346470,16530,16530,16530,16530,0
|
|
20241114,183800,18000346470,16530,16530,16530,16530,0
|
|
20241114,183700,18000346470,16530,16530,16530,16530,266747
|
|
20241114,183600,18000346470,16530,16530,16530,16530,0
|
|
20241114,183500,18000346470,16530,16530,16530,16530,0
|
|
20241114,183400,18000346470,16530,16530,16530,16530,0
|
|
20241114,183300,18000346470,16530,16530,16530,16530,0
|
|
20241114,183200,18000346470,16530,16530,16530,16530,0
|
|
20241114,183100,18000346470,16530,16530,16530,16530,0
|
|
20241114,183000,18000346470,16530,16530,16530,16530,0
|
|
20241114,182900,18000346470,16530,16530,16530,16530,0
|
|
20241114,182800,18000346470,16530,16530,16530,16530,0
|
|
20241114,182700,18000346470,16530,16530,16530,16530,0
|
|
20241114,182600,18000346470,16530,16530,16530,16530,0
|
|
20241114,182500,18000346470,16530,16530,16530,16530,0
|
|
20241114,182400,18000346470,16530,16530,16530,16530,0
|
|
20241114,182300,18000346470,16530,16530,16530,16530,0
|
|
20241114,182200,18000346470,16530,16530,16530,16530,0
|
|
20241114,182100,18000346470,16530,16530,16530,16530,0
|
|
20241114,182000,18000346470,16530,16530,16530,16530,0
|
|
20241114,181900,18000346470,16530,16530,16530,16530,0
|
|
20241114,181800,18000346470,16530,16530,16530,16530,0
|
|
20241114,181700,18000346470,16530,16530,16530,16530,0
|
|
20241114,181600,18000346470,16530,16530,16530,16530,0
|
|
20241114,181500,18000346470,16530,16530,16530,16530,0
|
|
20241114,181400,18000346470,16530,16530,16530,16530,0
|
|
20241114,181300,18000346470,16530,16530,16530,16530,0
|
|
20241114,181200,18000346470,16530,16530,16530,16530,0
|
|
20241114,181100,18000346470,16530,16530,16530,16530,0
|
|
20241114,181000,18000346470,16530,16530,16530,16530,0
|
|
20241114,180900,18000346470,16530,16530,16530,16530,0
|
|
20241114,180800,18000346470,16530,16530,16530,16530,0
|
|
20241114,180700,18000346470,16530,16530,16530,16530,266747
|
|
20241114,180600,18000346470,16530,16530,16530,16530,0
|
|
20241114,180500,18000346470,16530,16530,16530,16530,0
|
|
20241114,180400,18000346470,16530,16530,16530,16530,0
|
|
20241114,180300,18000346470,16530,16530,16530,16530,0
|
|
20241114,180200,18000346470,16530,16530,16530,16530,0
|
|
20241114,180100,18000346470,16530,16530,16530,16530,0
|
|
20241114,180000,18000346470,16530,16530,16530,16530,0
|
|
20241114,175900,18000346470,16530,16530,16530,16530,0
|
|
20241114,175800,18000346470,16530,16530,16530,16530,0
|
|
20241114,175700,18000346470,16530,16530,16530,16530,0
|
|
20241114,175600,18000346470,16530,16530,16530,16530,0
|
|
20241114,175500,18000346470,16530,16530,16530,16530,0
|
|
20241114,175400,18000346470,16530,16530,16530,16530,0
|
|
20241114,175300,18000346470,16530,16530,16530,16530,0
|
|
20241114,175200,18000346470,16530,16530,16530,16530,0
|
|
20241114,175100,18000346470,16530,16530,16530,16530,0
|
|
20241114,175000,18000346470,16530,16530,16530,16530,0
|
|
20241114,174900,18000346470,16530,16530,16530,16530,0
|
|
20241114,174800,18000346470,16530,16530,16530,16530,0
|
|
20241114,174700,18000346470,16530,16530,16530,16530,0
|
|
20241114,174600,18000346470,16530,16530,16530,16530,0
|
|
20241114,174500,18000346470,16530,16530,16530,16530,0
|
|
20241114,174400,18000346470,16530,16530,16530,16530,0
|
|
20241114,174300,18000346470,16530,16530,16530,16530,0
|
|
20241114,174200,18000346470,16530,16530,16530,16530,0
|
|
20241114,174100,18000346470,16530,16530,16530,16530,0
|
|
20241114,174000,18000346470,16530,16530,16530,16530,0
|
|
20241114,173900,18000346470,16530,16530,16530,16530,0
|
|
20241114,173800,18000346470,16530,16530,16530,16530,0
|
|
20241114,173700,18000346470,16530,16530,16530,16530,266747
|
|
20241114,173600,18000346470,16530,16530,16530,16530,0
|
|
20241114,173500,18000346470,16530,16530,16530,16530,0
|
|
20241114,173400,18000346470,16530,16530,16530,16530,0
|
|
20241114,173300,18000346470,16530,16530,16530,16530,0
|
|
20241114,173200,18000346470,16530,16530,16530,16530,0
|
|
20241114,173100,18000346470,16530,16530,16530,16530,0
|
|
20241114,173000,18000346470,16530,16530,16530,16530,0
|
|
20241114,172900,18000346470,16530,16530,16530,16530,0
|
|
20241114,172800,18000346470,16530,16530,16530,16530,0
|
|
20241114,172700,18000346470,16530,16530,16530,16530,0
|
|
20241114,172600,18000346470,16530,16530,16530,16530,0
|
|
20241114,172500,18000346470,16530,16530,16530,16530,0
|
|
20241114,172400,18000346470,16530,16530,16530,16530,0
|
|
20241114,172300,18000346470,16530,16530,16530,16530,0
|
|
20241114,172200,18000346470,16530,16530,16530,16530,0
|
|
20241114,172100,18000346470,16530,16530,16530,16530,0
|
|
20241114,172000,18000346470,16530,16530,16530,16530,0
|
|
20241114,171900,18000346470,16530,16530,16530,16530,0
|
|
20241114,171800,18000346470,16530,16530,16530,16530,0
|
|
20241114,171700,18000346470,16530,16530,16530,16530,0
|
|
20241114,171600,18000346470,16530,16530,16530,16530,0
|
|
20241114,171500,18000346470,16530,16530,16530,16530,0
|
|
20241114,171400,18000346470,16530,16530,16530,16530,0
|
|
20241114,171300,18000346470,16530,16530,16530,16530,0
|
|
20241114,171200,18000346470,16530,16530,16530,16530,0
|
|
20241114,171100,18000346470,16530,16530,16530,16530,0
|
|
20241114,171000,18000346470,16530,16530,16530,16530,0
|
|
20241114,170900,18000346470,16530,16530,16530,16530,0
|
|
20241114,170800,18000346470,16530,16530,16530,16530,0
|
|
20241114,170700,18000346470,16530,16530,16530,16530,266747
|
|
20241114,170600,18000346470,16530,16530,16530,16530,0
|
|
20241114,170500,18000346470,16530,16530,16530,16530,0
|
|
20241114,170400,18000346470,16530,16530,16530,16530,0
|
|
20241114,170300,18000346470,16530,16530,16530,16530,0
|
|
20241114,170200,18000346470,16530,16530,16530,16530,0
|
|
20241114,170100,18000346470,16530,16530,16530,16530,0
|
|
20241114,170000,18000346470,16530,16530,16530,16530,0
|
|
20241114,165900,18000346470,16530,16530,16530,16530,0
|
|
20241114,165800,18000346470,16530,16530,16530,16530,0
|
|
20241114,165700,18000346470,16530,16530,16530,16530,0
|
|
20241114,165600,18000346470,16530,16530,16530,16530,0
|
|
20241114,165500,18000346470,16530,16530,16530,16530,0
|
|
20241114,165400,18000346470,16530,16530,16530,16530,0
|
|
20241114,165300,18000346470,16530,16530,16530,16530,0
|
|
20241114,165200,18000346470,16530,16530,16530,16530,0
|
|
20241114,165100,18000346470,16530,16530,16530,16530,0
|
|
20241114,165000,18000346470,16530,16530,16530,16530,0
|
|
20241114,164900,18000346470,16530,16530,16530,16530,0
|
|
20241114,164800,18000346470,16530,16530,16530,16530,0
|
|
20241114,164700,18000346470,16530,16530,16530,16530,0
|
|
20241114,164600,18000346470,16530,16530,16530,16530,0
|
|
20241114,164500,18000346470,16530,16530,16530,16530,0
|
|
20241114,164400,18000346470,16530,16530,16530,16530,0
|
|
20241114,164300,18000346470,16530,16530,16530,16530,0
|
|
20241114,164200,18000346470,16530,16530,16530,16530,0
|
|
20241114,164100,18000346470,16530,16530,16530,16530,0
|
|
20241114,164000,18000346470,16530,16530,16530,16530,0
|
|
20241114,163900,18000346470,16530,16530,16530,16530,0
|
|
20241114,163800,18000346470,16530,16530,16530,16530,0
|
|
20241114,163700,18000346470,16530,16530,16530,16530,266747
|
|
20241114,163600,18000346470,16530,16530,16530,16530,0
|
|
20241114,163500,18000346470,16530,16530,16530,16530,0
|
|
20241114,163400,18000346470,16530,16530,16530,16530,0
|
|
20241114,163300,18000346470,16530,16530,16530,16530,0
|
|
20241114,163200,18000346470,16530,16530,16530,16530,266747
|
|
20241114,163100,13591018560,16740,16740,16740,16740,0
|
|
20241114,163000,13591018560,16740,16740,16740,16740,0
|
|
20241114,162900,13591018560,16740,16740,16740,16740,0
|
|
20241114,162800,13591018560,16740,16740,16740,16740,0
|
|
20241114,162700,13591018560,16740,16740,16740,16740,0
|
|
20241114,162600,13591018560,16740,16740,16740,16740,0
|
|
20241114,162500,13591018560,16740,16740,16740,16740,0
|
|
20241114,162400,13591018560,16740,16740,16740,16740,0
|
|
20241114,162300,13591018560,16740,16740,16740,16740,0
|
|
20241114,162200,13591018560,16740,16740,16740,16740,0
|
|
20241114,162100,13591018560,16740,16740,16740,16740,0
|
|
20241114,162000,13591018560,16740,16740,16740,16740,0
|
|
20241114,161900,13591018560,16740,16730,16750,16720,3114
|
|
20241114,161800,13538893720,16730,16720,16730,16710,1766
|
|
20241114,161700,13509360930,16720,16720,16720,16710,1740
|
|
20241114,161600,13480268660,16720,16720,16720,16710,1853
|
|
20241114,161500,13449286940,16710,16720,16720,16710,1028
|
|
20241114,161400,13432103030,16710,16710,16720,16700,2183
|
|
20241114,161300,13395620750,16710,16700,16710,16700,2004
|
|
20241114,161200,13362143270,16700,16700,16710,16690,1506
|
|
20241114,161100,13336989360,16700,16690,16700,16680,1936
|
|
20241114,161000,13304676110,16690,16700,16710,16690,2671
|
|
20241114,160900,13260079400,16700,16700,16700,16690,2172
|
|
20241114,160800,13223811600,16700,16690,16700,16690,336
|
|
20241114,160700,13218201420,16700,16710,16710,16680,3578
|
|
20241114,160600,13158464380,16700,16690,16710,16690,1170
|
|
20241114,160500,13138923890,16690,16700,16700,16690,1489
|
|
20241114,160400,13114066770,16690,16690,16710,16690,2149
|
|
20241114,160300,13078179950,16680,16680,16690,16680,744
|
|
20241114,160200,13065765680,16680,16670,16690,16670,1036
|
|
20241114,160100,13048482730,16680,16650,16680,16650,1060
|
|
20241114,160000,13030815850,16650,16660,16670,16640,3460
|
|
20241114,155900,12973184990,16670,16670,16670,16650,3889
|
|
20241114,155800,12908401760,16670,16650,16670,16650,3967
|
|
20241114,155700,12842323690,16650,16670,16670,16650,1939
|
|
20241114,155600,12810025060,16670,16670,16680,16660,12478
|
|
20241114,155500,12602024940,16670,16650,16680,16650,2742
|
|
20241114,155400,12556329730,16660,16650,16670,16650,3480
|
|
20241114,155300,12498382850,16660,16670,16670,16650,2051
|
|
20241114,155200,12464205440,16660,16660,16670,16650,2208
|
|
20241114,155100,12427416010,16660,16680,16690,16650,5385
|
|
20241114,155000,12337653060,16680,16670,16680,16660,2697
|
|
20241114,154900,12292690800,16670,16660,16670,16650,2841
|
|
20241114,154800,12245365400,16670,16680,16680,16670,4638
|
|
20241114,154700,12168044140,16680,16690,16700,16670,2813
|
|
20241114,154600,12121097240,16700,16700,16710,16690,1047
|
|
20241114,154500,12103613110,16700,16700,16710,16680,2049
|
|
20241114,154400,12069408150,16700,16700,16710,16690,916
|
|
20241114,154300,12054113090,16700,16680,16710,16680,2580
|
|
20241114,154200,12011025950,16690,16690,16700,16680,1553
|
|
20241114,154100,11985104730,16690,16690,16700,16680,1266
|
|
20241114,154000,11963973130,16690,16690,16700,16670,1017
|
|
20241114,153900,11947001520,16680,16700,16700,16680,2272
|
|
20241114,153800,11909090630,16700,16680,16700,16670,2757
|
|
20241114,153700,11863106020,16670,16690,16700,16670,2708
|
|
20241114,153600,11817920790,16690,16670,16700,16670,495
|
|
20241114,153500,11809661030,16670,16690,16700,16640,6990
|
|
20241114,153400,11693159940,16690,16690,16700,16660,11985
|
|
20241114,153300,11493306680,16690,16690,16690,16680,2063
|
|
20241114,153200,11458885190,16690,16700,16700,16680,1356
|
|
20241114,153100,11436251530,16700,16710,16710,16690,6825
|
|
20241114,153000,11322285240,16700,16710,16710,16700,1817
|
|
20241114,152900,11291929800,16710,16710,16710,16690,1448
|
|
20241114,152800,11267748230,16700,16710,16710,16690,1641
|
|
20241114,152700,11240340210,16700,16700,16710,16680,2599
|
|
20241114,152600,11196958680,16690,16710,16710,16690,9804
|
|
20241114,152500,11033230170,16710,16710,16710,16700,1484
|
|
20241114,152400,11008439520,16710,16700,16710,16690,3381
|
|
20241114,152300,10951958750,16700,16710,16710,16700,902
|
|
20241114,152200,10936891900,16700,16690,16710,16680,6206
|
|
20241114,152100,10833245640,16700,16690,16700,16690,550
|
|
20241114,152000,10824065140,16690,16720,16720,16690,1082
|
|
20241114,151900,10805994300,16720,16700,16720,16700,1495
|
|
20241114,151800,10781018360,16710,16720,16730,16700,1999
|
|
20241114,151700,10747605700,16720,16710,16720,16700,1442
|
|
20241114,151600,10723508760,16710,16690,16710,16680,10338
|
|
20241114,151500,10550856870,16690,16680,16690,16670,1900
|
|
20241114,151400,10519154300,16670,16690,16690,16670,3525
|
|
20241114,151300,10460357530,16680,16690,16690,16680,800
|
|
20241114,151200,10447013340,16680,16690,16700,16680,3134
|
|
20241114,151100,10394689270,16690,16700,16700,16670,775
|
|
20241114,151000,10381757790,16700,16630,16700,16630,2775
|
|
20241114,150900,10335529000,16630,16720,16720,16630,40778
|
|
20241114,150800,9654726980,16710,16720,16720,16710,2099
|
|
20241114,150700,9619650780,16720,16720,16730,16720,1572
|
|
20241114,150600,9593366680,16730,16740,16740,16720,3264
|
|
20241114,150500,9538771060,16730,16750,16750,16730,1608
|
|
20241114,150400,9511853380,16740,16740,16750,16740,570
|
|
20241114,150300,9502310130,16740,16740,16750,16740,439
|
|
20241114,150200,9494959870,16750,16740,16750,16740,341
|
|
20241114,150100,9489251350,16750,16740,16750,16740,163
|
|
20241114,150000,9486521330,16750,16740,16750,16740,338
|
|
20241114,145900,9480860970,16750,16750,16750,16740,553
|
|
20241114,145800,9471601160,16750,16740,16750,16740,599
|
|
20241114,145700,9461572820,16750,16750,16760,16740,3847
|
|
20241114,145600,9397135640,16760,16750,16760,16750,2247
|
|
20241114,145500,9359498030,16760,16740,16760,16740,228
|
|
20241114,145400,9355679200,16750,16760,16760,16740,494
|
|
20241114,145300,9347404650,16750,16750,16760,16750,900
|
|
20241114,145200,9332326330,16750,16740,16750,16740,1840
|
|
20241114,145100,9301507470,16740,16750,16750,16740,750
|
|
20241114,145000,9288951020,16740,16730,16750,16730,1901
|
|
20241114,144900,9257127920,16730,16740,16740,16730,602
|
|
20241114,144800,9247054570,16740,16730,16740,16730,296
|
|
20241114,144700,9242102340,16730,16730,16740,16720,1666
|
|
20241114,144600,9214232760,16730,16720,16730,16720,1027
|
|
20241114,144500,9197060430,16720,16720,16730,16720,1701
|
|
20241114,144400,9168617500,16730,16720,16730,16720,209
|
|
20241114,144300,9165122430,16720,16720,16730,16720,930
|
|
20241114,144200,9149572600,16720,16720,16730,16720,489
|
|
20241114,144100,9141394990,16720,16720,16730,16720,819
|
|
20241114,144000,9127700960,16720,16730,16730,16720,2088
|
|
20241114,143900,9092788130,16720,16720,16740,16720,2055
|
|
20241114,143800,9058411340,16730,16730,16740,16720,1030
|
|
20241114,143700,9041180450,16730,16730,16740,16730,852
|
|
20241114,143600,9026926470,16730,16730,16740,16730,1444
|
|
20241114,143500,9002768040,16730,16740,16750,16730,1832
|
|
20241114,143400,8972101370,16730,16730,16740,16730,738
|
|
20241114,143300,8959754530,16740,16750,16750,16740,1098
|
|
20241114,143200,8941373830,16750,16730,16750,16730,1666
|
|
20241114,143100,8913485700,16730,16750,16760,16730,6658
|
|
20241114,143000,8802021730,16750,16760,16770,16750,1264
|
|
20241114,142900,8780845610,16760,16760,16760,16750,606
|
|
20241114,142800,8770690720,16750,16760,16760,16750,4668
|
|
20241114,142700,8692472420,16770,16760,16770,16760,795
|
|
20241114,142600,8679146880,16770,16780,16780,16760,974
|
|
20241114,142500,8662814080,16770,16780,16780,16760,1352
|
|
20241114,142400,8640137760,16780,16770,16780,16770,762
|
|
20241114,142300,8627358660,16780,16780,16780,16770,831
|
|
20241114,142200,8613422580,16780,16780,16790,16760,1150
|
|
20241114,142100,8594134940,16780,16770,16780,16770,1495
|
|
20241114,142000,8569056370,16770,16770,16780,16770,854
|
|
20241114,141900,8554734180,16770,16780,16780,16770,556
|
|
20241114,141800,8545406120,16770,16770,16780,16770,287
|
|
20241114,141700,8540592670,16770,16770,16780,16770,466
|
|
20241114,141600,8532777800,16770,16770,16780,16760,466
|
|
20241114,141500,8524962000,16760,16770,16770,16750,1568
|
|
20241114,141400,8498682400,16760,16770,16780,16760,663
|
|
20241114,141300,8487563840,16770,16780,16780,16760,2171
|
|
20241114,141200,8451153240,16780,16780,16790,16780,722
|
|
20241114,141100,8439036780,16780,16780,16790,16780,408
|
|
20241114,141000,8432190510,16790,16790,16800,16780,1413
|
|
20241114,140900,8408475410,16790,16780,16790,16780,745
|
|
20241114,140800,8395967200,16790,16780,16790,16780,125
|
|
20241114,140700,8393869090,16790,16790,16790,16780,292
|
|
20241114,140600,8388966880,16790,16790,16790,16780,955
|
|
20241114,140500,8372936690,16780,16790,16800,16780,1485
|
|
20241114,140400,8348005200,16800,16800,16800,16790,3033
|
|
20241114,140300,8297051220,16800,16790,16800,16790,586
|
|
20241114,140200,8287210570,16790,16810,16810,16790,3405
|
|
20241114,140100,8230019080,16800,16800,16800,16790,6205
|
|
20241114,140000,8125775500,16800,16790,16800,16790,340
|
|
20241114,135900,8120064720,16790,16790,16800,16790,1579
|
|
20241114,135800,8093553140,16790,16800,16800,16790,1530
|
|
20241114,135700,8067862410,16800,16790,16800,16780,1862
|
|
20241114,135600,8036589340,16790,16790,16800,16790,1218
|
|
20241114,135500,8016128840,16790,16790,16800,16790,644
|
|
20241114,135400,8005314960,16800,16790,16810,16790,5951
|
|
20241114,135300,7905342780,16790,16780,16800,16780,3838
|
|
20241114,135200,7840872240,16780,16780,16790,16780,209
|
|
20241114,135100,7837363850,16780,16790,16790,16780,433
|
|
20241114,135000,7830096120,16790,16760,16790,16760,6293
|
|
20241114,134900,7724579900,16760,16760,16760,16750,825
|
|
20241114,134800,7710758820,16760,16750,16760,16750,199
|
|
20241114,134700,7707425180,16750,16750,16760,16750,3179
|
|
20241114,134600,7654176280,16750,16770,16770,16750,1494
|
|
20241114,134500,7629143600,16770,16760,16770,16760,522
|
|
20241114,134400,7620392670,16770,16770,16770,16760,388
|
|
20241114,134300,7613887530,16760,16780,16780,16750,5395
|
|
20241114,134200,7523450840,16770,16770,16780,16770,3016
|
|
20241114,134100,7472871460,16780,16810,16810,16770,12958
|
|
20241114,134000,7255234980,16810,16820,16820,16800,4853
|
|
20241114,133900,7173661780,16810,16820,16820,16810,841
|
|
20241114,133800,7159518600,16820,16830,16840,16820,655
|
|
20241114,133700,7148498550,16830,16840,16850,16830,2335
|
|
20241114,133600,7109189110,16840,16850,16860,16840,327
|
|
20241114,133500,7103679340,16850,16820,16850,16820,1026
|
|
20241114,133400,7086414070,16820,16820,16830,16820,919
|
|
20241114,133300,7070953070,16830,16890,16890,16830,3377
|
|
20241114,133200,7014025800,16890,16890,16890,16880,675
|
|
20241114,133100,7002625130,16890,16890,16890,16880,1078
|
|
20241114,133000,6984418120,16890,16890,16890,16880,248
|
|
20241114,132900,6980231090,16880,16870,16940,16870,7911
|
|
20241114,132800,6846548740,16880,16870,16880,16860,1143
|
|
20241114,132700,6827261230,16880,16870,16880,16860,443
|
|
20241114,132600,6819787890,16860,16870,16870,16860,174
|
|
20241114,132500,6816853890,16870,16870,16870,16860,369
|
|
20241114,132400,6810629970,16860,16850,16860,16830,1877
|
|
20241114,132300,6779013770,16850,16850,16850,16830,2067
|
|
20241114,132200,6744201460,16840,16860,16860,16830,820
|
|
20241114,132100,6730392200,16870,16830,16880,16820,4962
|
|
20241114,132000,6646862010,16830,16820,16870,16810,4148
|
|
20241114,131900,6577042400,16810,16820,16820,16810,169
|
|
20241114,131800,6574199830,16810,16810,16820,16810,345
|
|
20241114,131700,6568398270,16820,16830,16830,16810,4059
|
|
20241114,131600,6500131210,16840,16830,16870,16830,645
|
|
20241114,131500,6489266830,16830,16810,16830,16810,1401
|
|
20241114,131400,6465700220,16810,16810,16820,16810,2245
|
|
20241114,131300,6427951170,16810,16830,16830,16810,490
|
|
20241114,131200,6419709520,16830,16820,16830,16820,177
|
|
20241114,131100,6416731320,16810,16820,16870,16810,1758
|
|
20241114,131000,6387121760,16820,16810,16820,16810,628
|
|
20241114,130900,6376562030,16820,16810,16820,16810,1983
|
|
20241114,130800,6343211620,16810,16850,16850,16810,1618
|
|
20241114,130700,6315984640,16860,16840,16860,16840,450
|
|
20241114,130600,6308403520,16840,16810,16860,16810,421
|
|
20241114,130500,6301322080,16820,16810,16820,16810,1444
|
|
20241114,130400,6277034080,16820,16810,16830,16810,2052
|
|
20241114,130300,6242531500,16810,16810,16820,16810,814
|
|
20241114,130200,6228847550,16810,16820,16820,16800,6743
|
|
20241114,130100,6115547820,16810,16880,16880,16810,2834
|
|
20241114,130000,6067815930,16870,16880,16880,16870,318
|
|
20241114,125900,6062448190,16880,16860,16880,16860,241
|
|
20241114,125800,6058382510,16870,16860,16870,16860,657
|
|
20241114,125700,6047299010,16860,16860,16870,16860,345
|
|
20241114,125600,6041480950,16870,16870,16870,16860,43
|
|
20241114,125500,6040755620,16870,16880,16880,16870,277
|
|
20241114,125400,6036082570,16880,16880,16880,16860,225
|
|
20241114,125300,6032286610,16870,16870,16880,16860,294
|
|
20241114,125200,6027326720,16870,16870,16870,16860,98
|
|
20241114,125100,6025673670,16860,16860,16870,16860,1407
|
|
20241114,125000,6001938750,16870,16860,16870,16860,204
|
|
20241114,124900,5998499150,16850,16850,16860,16840,850
|
|
20241114,124800,5984176030,16860,16870,16870,16850,646
|
|
20241114,124700,5973284070,16860,16840,16870,16830,704
|
|
20241114,124600,5961418810,16830,16830,16840,16830,428
|
|
20241114,124500,5954215010,16820,16840,16850,16820,1595
|
|
20241114,124400,5927374280,16840,16850,16850,16840,50
|
|
20241114,124300,5926532270,16850,16830,16850,16830,339
|
|
20241114,124200,5920825220,16830,16820,16830,16820,252
|
|
20241114,124100,5916584180,16820,16830,16830,16820,351
|
|
20241114,124000,5910679600,16830,16830,16840,16820,452
|
|
20241114,123900,5903072650,16830,16820,16830,16820,211
|
|
20241114,123800,5899522020,16820,16830,16830,16820,205
|
|
20241114,123700,5896072370,16830,16830,16830,16820,223
|
|
20241114,123600,5892320620,16830,16830,16830,16820,421
|
|
20241114,123500,5885235340,16820,16830,16830,16820,388
|
|
20241114,123400,5878709050,16820,16820,16830,16820,64
|
|
20241114,123300,5877632060,16830,16820,16850,16810,379
|
|
20241114,123200,5871256050,16820,16820,16830,16800,1866
|
|
20241114,123100,5839881140,16820,16830,16830,16820,108
|
|
20241114,123000,5838063740,16830,16850,16850,16820,858
|
|
20241114,122900,5823613930,16860,16860,16870,16850,1130
|
|
20241114,122800,5804564170,16860,16870,16870,16860,256
|
|
20241114,122700,5800247680,16870,16860,16870,16860,527
|
|
20241114,122600,5791361220,16860,16850,16860,16840,757
|
|
20241114,122500,5778605410,16840,16840,16850,16840,474
|
|
20241114,122400,5770620980,16840,16840,16850,16840,387
|
|
20241114,122300,5764102990,16840,16850,16850,16840,180
|
|
20241114,122200,5761070880,16850,16830,16850,16820,302
|
|
20241114,122100,5755986820,16830,16810,16830,16810,913
|
|
20241114,122000,5740630390,16810,16820,16820,16810,190
|
|
20241114,121900,5737435300,16820,16810,16820,16810,683
|
|
20241114,121800,5725948190,16820,16820,16840,16810,702
|
|
20241114,121700,5714140730,16820,16810,16820,16810,1054
|
|
20241114,121600,5696414500,16830,16820,16850,16800,1661
|
|
20241114,121500,5668487980,16820,16850,16860,16820,797
|
|
20241114,121400,5655061080,16860,16850,16860,16850,178
|
|
20241114,121300,5652061730,16860,16850,16860,16840,513
|
|
20241114,121200,5643417470,16850,16850,16850,16840,1228
|
|
20241114,121100,5622729070,16850,16850,16850,16840,538
|
|
20241114,121000,5613668440,16830,16840,16850,16830,879
|
|
20241114,120900,5598872050,16830,16900,16900,16830,846
|
|
20241114,120800,5584598160,16890,16850,16900,16850,2998
|
|
20241114,120700,5534013380,16850,16830,16850,16830,1223
|
|
20241114,120600,5513415740,16840,16830,16840,16820,1131
|
|
20241114,120500,5494382360,16840,16850,16850,16830,194
|
|
20241114,120400,5491115720,16840,16850,16850,16840,424
|
|
20241114,120300,5483975540,16840,16840,16850,16840,426
|
|
20241114,120200,5476801680,16840,16830,16850,16830,486
|
|
20241114,120100,5468619930,16820,16810,16820,16810,1373
|
|
20241114,120000,5445529960,16820,16820,16830,16810,1093
|
|
20241114,115900,5427145500,16820,16810,16820,16800,706
|
|
20241114,115800,5415276420,16810,16820,16820,16810,668
|
|
20241114,115700,5404045300,16820,16830,16830,16810,736
|
|
20241114,115600,5391668450,16830,16810,16840,16810,1043
|
|
20241114,115500,5374117970,16810,16800,16810,16770,533
|
|
20241114,115400,5365163240,16800,16810,16820,16770,3129
|
|
20241114,115300,5312575780,16800,16810,16810,16800,750
|
|
20241114,115200,5299970730,16820,16810,16830,16810,2188
|
|
20241114,115100,5263175970,16810,16830,16830,16810,212
|
|
20241114,115000,5259612070,16780,16780,16850,16750,5112
|
|
20241114,114900,5173790380,16780,16810,16820,16770,1953
|
|
20241114,114800,5141016730,16820,16820,16820,16800,484
|
|
20241114,114700,5132878230,16820,16820,16820,16800,2437
|
|
20241114,114600,5091925710,16820,16840,16840,16800,4509
|
|
20241114,114500,5016108310,16840,16870,16880,16840,10965
|
|
20241114,114400,4831224200,16880,16890,16900,16880,6104
|
|
20241114,114300,4728139820,16900,16890,16900,16890,226
|
|
20241114,114200,4724320850,16900,16900,16910,16900,4083
|
|
20241114,114100,4655317880,16910,16910,16920,16900,1633
|
|
20241114,114000,4627705910,16910,16920,16920,16910,1735
|
|
20241114,113900,4598363640,16920,16920,16930,16920,173
|
|
20241114,113800,4595436240,16930,16920,16930,16920,141
|
|
20241114,113700,4593050460,16930,16920,16930,16920,507
|
|
20241114,113600,4584471940,16920,16910,16930,16910,403
|
|
20241114,113500,4577652410,16920,16930,16930,16910,698
|
|
20241114,113400,4565842270,16930,16910,16930,16910,587
|
|
20241114,113300,4555910700,16910,16910,16920,16910,392
|
|
20241114,113200,4549280020,16920,16910,16950,16900,2335
|
|
20241114,113100,4509776970,16910,16890,16910,16890,712
|
|
20241114,113000,4497740650,16900,16900,16900,16890,1029
|
|
20241114,112900,4480351240,16900,16890,16910,16890,1651
|
|
20241114,112800,4452449560,16890,16910,16910,16890,4080
|
|
20241114,112700,4383498400,16900,16910,16910,16900,351
|
|
20241114,112600,4377565190,16900,16910,16910,16900,508
|
|
20241114,112500,4368976930,16910,16950,16950,16900,5162
|
|
20241114,112400,4281604100,16950,16960,16960,16940,947
|
|
20241114,112300,4265556100,16960,16940,16960,16940,1229
|
|
20241114,112200,4244734310,16950,16930,16950,16920,1744
|
|
20241114,112100,4215211560,16930,16940,16940,16920,1103
|
|
20241114,112000,4196537930,16940,16940,16940,16930,847
|
|
20241114,111900,4182197980,16940,16940,16940,16930,228
|
|
20241114,111800,4178336630,16930,16960,16960,16930,1797
|
|
20241114,111700,4147885340,16950,16980,16980,16950,817
|
|
20241114,111600,4134019440,16980,16970,16980,16970,690
|
|
20241114,111500,4122304860,16970,16960,16980,16960,394
|
|
20241114,111400,4115619050,16950,16960,16960,16950,102
|
|
20241114,111300,4113889760,16960,16940,16980,16940,62
|
|
20241114,111200,4112838850,16940,16950,16990,16930,3481
|
|
20241114,111100,4053826540,16950,16980,16980,16940,4404
|
|
20241114,111000,3979159400,16970,16960,16970,16960,1857
|
|
20241114,110900,3947648920,16960,17010,17010,16960,17473
|
|
20241114,110800,3650783210,17000,17010,17020,17000,3148
|
|
20241114,110700,3597239540,17020,17030,17030,17020,218
|
|
20241114,110600,3593528980,17020,16990,17040,16980,3562
|
|
20241114,110500,3532934310,16990,16990,17000,16990,950
|
|
20241114,110400,3516793760,16990,17020,17030,16990,3626
|
|
20241114,110300,3455122810,17030,17030,17030,17020,1707
|
|
20241114,110200,3426060510,17040,17040,17040,17030,83
|
|
20241114,110100,3424646840,17040,17070,17080,17040,3135
|
|
20241114,110000,3371182600,17060,17090,17090,17050,3259
|
|
20241114,105900,3315544400,17090,17100,17100,17080,857
|
|
20241114,105800,3300897710,17100,17130,17140,17100,1449
|
|
20241114,105700,3276093330,17130,17130,17140,17130,457
|
|
20241114,105600,3268264660,17130,17140,17140,17130,313
|
|
20241114,105500,3262902750,17140,17130,17140,17130,1035
|
|
20241114,105400,3245168060,17130,17140,17150,17130,1006
|
|
20241114,105300,3227923950,17140,17100,17150,17100,3113
|
|
20241114,105200,3174616510,17100,17110,17110,17090,652
|
|
20241114,105100,3163467510,17110,17100,17110,17100,169
|
|
20241114,105000,3160577330,17110,17120,17130,17100,6512
|
|
20241114,104900,3049077390,17110,17110,17120,17100,1236
|
|
20241114,104800,3027933890,17100,17100,17110,17100,1784
|
|
20241114,104700,2997414980,17100,17120,17120,17100,1832
|
|
20241114,104600,2966075860,17110,17100,17110,17100,1571
|
|
20241114,104500,2939203810,17090,17080,17100,17080,2173
|
|
20241114,104400,2902064270,17080,17060,17080,17050,1732
|
|
20241114,104300,2872502140,17050,17040,17050,17030,900
|
|
20241114,104200,2857164040,17030,17020,17030,17000,2860
|
|
20241114,104100,2808519100,17020,17040,17050,17020,1986
|
|
20241114,104000,2774698790,17040,17040,17040,17030,562
|
|
20241114,103900,2765124930,17040,17060,17060,17040,901
|
|
20241114,103800,2749768200,17060,17030,17060,17030,783
|
|
20241114,103700,2736425170,17030,17050,17050,17010,1676
|
|
20241114,103600,2707895450,17060,17080,17090,17050,1746
|
|
20241114,103500,2678100120,17080,17070,17090,17060,344
|
|
20241114,103400,2672228290,17070,17060,17120,17050,3739
|
|
20241114,103300,2608394060,17050,17110,17120,17000,6664
|
|
20241114,103200,2494704940,17130,17090,17130,17080,2244
|
|
20241114,103100,2456310890,17090,17070,17120,17070,3210
|
|
20241114,103000,2401436080,17070,17010,17070,17010,915
|
|
20241114,102900,2385838130,17030,17010,17050,17010,1650
|
|
20241114,102800,2357756920,17010,17080,17080,17010,2246
|
|
20241114,102700,2319491040,17010,17040,17090,17000,4462
|
|
20241114,102600,2243345760,17040,16980,17050,16980,8761
|
|
20241114,102500,2094338480,16990,17030,17030,16980,2200
|
|
20241114,102400,2056922830,17020,17040,17050,17020,1980
|
|
20241114,102300,2023185560,17050,17060,17060,17040,981
|
|
20241114,102200,2006458550,17050,17040,17050,17030,1164
|
|
20241114,102100,1986621730,17040,17020,17060,17020,2499
|
|
20241114,102000,1944053540,17030,17040,17040,17000,1548
|
|
20241114,101900,1917698360,17040,16980,17040,16970,1798
|
|
20241114,101800,1887124340,16960,17000,17000,16950,12224
|
|
20241114,101700,1679609970,16990,16980,17020,16970,5335
|
|
20241114,101600,1589038030,16970,17010,17020,16970,5920
|
|
20241114,101500,1488408450,17020,17000,17050,16970,3782
|
|
20241114,101400,1424156790,17000,17080,17080,16980,7594
|
|
20241114,101300,1294823360,17080,17080,17080,17060,1845
|
|
20241114,101200,1263320860,17080,17060,17080,17060,2065
|
|
20241114,101100,1228060580,17070,17060,17080,17060,1837
|
|
20241114,101000,1196714260,17060,17070,17080,17060,1360
|
|
20241114,100900,1173499270,17070,17040,17070,17040,3368
|
|
20241114,100800,1116055860,17040,17030,17050,17020,998
|
|
20241114,100700,1099054630,17030,17000,17080,16980,3152
|
|
20241114,100600,1045331750,17020,17060,17060,16980,7506
|
|
20241114,100500,917560010,17060,17050,17060,17040,2197
|
|
20241114,100400,880085170,17050,17020,17060,17000,2479
|
|
20241114,100300,837858090,17040,17040,17060,17010,2285
|
|
20241114,100200,798939090,17060,17040,17060,16990,6608
|
|
20241114,100100,686411320,17050,17080,17100,17040,6913
|
|
20241114,100000,568364530,17040,16990,17090,16990,33431
|