590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,194600,3117571970,15250,15250,15250,15250,0
|
|
20241114,194500,3117571970,15250,15250,15250,15250,0
|
|
20241114,194400,3117571970,15250,15250,15250,15250,0
|
|
20241114,194300,3117571970,15250,15250,15250,15250,0
|
|
20241114,194200,3117571970,15250,15250,15250,15250,0
|
|
20241114,194100,3117571970,15250,15250,15250,15250,0
|
|
20241114,194000,3117571970,15250,15250,15250,15250,0
|
|
20241114,193900,3117571970,15250,15250,15250,15250,0
|
|
20241114,193800,3117571970,15250,15250,15250,15250,0
|
|
20241114,193700,3117571970,15250,15250,15250,15250,0
|
|
20241114,193600,3117571970,15250,15250,15250,15250,0
|
|
20241114,193500,3117571970,15250,15250,15250,15250,0
|
|
20241114,193400,3117571970,15250,15250,15250,15250,0
|
|
20241114,193300,3117571970,15250,15250,15250,15250,0
|
|
20241114,193200,3117571970,15250,15250,15250,15250,0
|
|
20241114,193100,3117571970,15250,15250,15250,15250,0
|
|
20241114,193000,3117571970,15250,15250,15250,15250,0
|
|
20241114,192900,3117571970,15250,15250,15250,15250,0
|
|
20241114,192800,3117571970,15250,15250,15250,15250,0
|
|
20241114,192700,3117571970,15250,15250,15250,15250,0
|
|
20241114,192600,3117571970,15250,15250,15250,15250,0
|
|
20241114,192500,3117571970,15250,15250,15250,15250,0
|
|
20241114,192400,3117571970,15250,15250,15250,15250,0
|
|
20241114,192300,3117571970,15250,15250,15250,15250,0
|
|
20241114,192200,3117571970,15250,15250,15250,15250,0
|
|
20241114,192100,3117571970,15250,15250,15250,15250,0
|
|
20241114,192000,3117571970,15250,15250,15250,15250,0
|
|
20241114,191900,3117571970,15250,15250,15250,15250,0
|
|
20241114,191800,3117571970,15250,15250,15250,15250,0
|
|
20241114,191700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,191600,3117571970,15250,15250,15250,15250,0
|
|
20241114,191500,3117571970,15250,15250,15250,15250,0
|
|
20241114,191400,3117571970,15250,15250,15250,15250,0
|
|
20241114,191300,3117571970,15250,15250,15250,15250,0
|
|
20241114,191200,3117571970,15250,15250,15250,15250,0
|
|
20241114,191100,3117571970,15250,15250,15250,15250,0
|
|
20241114,191000,3117571970,15250,15250,15250,15250,0
|
|
20241114,190900,3117571970,15250,15250,15250,15250,0
|
|
20241114,190800,3117571970,15250,15250,15250,15250,0
|
|
20241114,190700,3117571970,15250,15250,15250,15250,0
|
|
20241114,190600,3117571970,15250,15250,15250,15250,0
|
|
20241114,190500,3117571970,15250,15250,15250,15250,0
|
|
20241114,190400,3117571970,15250,15250,15250,15250,0
|
|
20241114,190300,3117571970,15250,15250,15250,15250,0
|
|
20241114,190200,3117571970,15250,15250,15250,15250,0
|
|
20241114,190100,3117571970,15250,15250,15250,15250,0
|
|
20241114,190000,3117571970,15250,15250,15250,15250,0
|
|
20241114,185900,3117571970,15250,15250,15250,15250,0
|
|
20241114,185800,3117571970,15250,15250,15250,15250,0
|
|
20241114,185700,3117571970,15250,15250,15250,15250,0
|
|
20241114,185600,3117571970,15250,15250,15250,15250,0
|
|
20241114,185500,3117571970,15250,15250,15250,15250,0
|
|
20241114,185400,3117571970,15250,15250,15250,15250,0
|
|
20241114,185300,3117571970,15250,15250,15250,15250,0
|
|
20241114,185200,3117571970,15250,15250,15250,15250,0
|
|
20241114,185100,3117571970,15250,15250,15250,15250,0
|
|
20241114,185000,3117571970,15250,15250,15250,15250,0
|
|
20241114,184900,3117571970,15250,15250,15250,15250,0
|
|
20241114,184800,3117571970,15250,15250,15250,15250,0
|
|
20241114,184700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,184600,3117571970,15250,15250,15250,15250,0
|
|
20241114,184500,3117571970,15250,15250,15250,15250,0
|
|
20241114,184400,3117571970,15250,15250,15250,15250,0
|
|
20241114,184300,3117571970,15250,15250,15250,15250,0
|
|
20241114,184200,3117571970,15250,15250,15250,15250,0
|
|
20241114,184100,3117571970,15250,15250,15250,15250,0
|
|
20241114,184000,3117571970,15250,15250,15250,15250,0
|
|
20241114,183900,3117571970,15250,15250,15250,15250,0
|
|
20241114,183800,3117571970,15250,15250,15250,15250,0
|
|
20241114,183700,3117571970,15250,15250,15250,15250,0
|
|
20241114,183600,3117571970,15250,15250,15250,15250,0
|
|
20241114,183500,3117571970,15250,15250,15250,15250,0
|
|
20241114,183400,3117571970,15250,15250,15250,15250,0
|
|
20241114,183300,3117571970,15250,15250,15250,15250,0
|
|
20241114,183200,3117571970,15250,15250,15250,15250,0
|
|
20241114,183100,3117571970,15250,15250,15250,15250,0
|
|
20241114,183000,3117571970,15250,15250,15250,15250,0
|
|
20241114,182900,3117571970,15250,15250,15250,15250,0
|
|
20241114,182800,3117571970,15250,15250,15250,15250,0
|
|
20241114,182700,3117571970,15250,15250,15250,15250,0
|
|
20241114,182600,3117571970,15250,15250,15250,15250,0
|
|
20241114,182500,3117571970,15250,15250,15250,15250,0
|
|
20241114,182400,3117571970,15250,15250,15250,15250,0
|
|
20241114,182300,3117571970,15250,15250,15250,15250,0
|
|
20241114,182200,3117571970,15250,15250,15250,15250,0
|
|
20241114,182100,3117571970,15250,15250,15250,15250,0
|
|
20241114,182000,3117571970,15250,15250,15250,15250,0
|
|
20241114,181900,3117571970,15250,15250,15250,15250,0
|
|
20241114,181800,3117571970,15250,15250,15250,15250,0
|
|
20241114,181700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,181600,3117571970,15250,15250,15250,15250,0
|
|
20241114,181500,3117571970,15250,15250,15250,15250,0
|
|
20241114,181400,3117571970,15250,15250,15250,15250,0
|
|
20241114,181300,3117571970,15250,15250,15250,15250,0
|
|
20241114,181200,3117571970,15250,15250,15250,15250,0
|
|
20241114,181100,3117571970,15250,15250,15250,15250,0
|
|
20241114,181000,3117571970,15250,15250,15250,15250,0
|
|
20241114,180900,3117571970,15250,15250,15250,15250,0
|
|
20241114,180800,3117571970,15250,15250,15250,15250,0
|
|
20241114,180700,3117571970,15250,15250,15250,15250,0
|
|
20241114,180600,3117571970,15250,15250,15250,15250,0
|
|
20241114,180500,3117571970,15250,15250,15250,15250,0
|
|
20241114,180400,3117571970,15250,15250,15250,15250,0
|
|
20241114,180300,3117571970,15250,15250,15250,15250,0
|
|
20241114,180200,3117571970,15250,15250,15250,15250,0
|
|
20241114,180100,3117571970,15250,15250,15250,15250,0
|
|
20241114,180000,3117571970,15250,15250,15250,15250,0
|
|
20241114,175900,3117571970,15250,15250,15250,15250,0
|
|
20241114,175800,3117571970,15250,15250,15250,15250,0
|
|
20241114,175700,3117571970,15250,15250,15250,15250,0
|
|
20241114,175600,3117571970,15250,15250,15250,15250,0
|
|
20241114,175500,3117571970,15250,15250,15250,15250,0
|
|
20241114,175400,3117571970,15250,15250,15250,15250,0
|
|
20241114,175300,3117571970,15250,15250,15250,15250,0
|
|
20241114,175200,3117571970,15250,15250,15250,15250,0
|
|
20241114,175100,3117571970,15250,15250,15250,15250,0
|
|
20241114,175000,3117571970,15250,15250,15250,15250,0
|
|
20241114,174900,3117571970,15250,15250,15250,15250,0
|
|
20241114,174800,3117571970,15250,15250,15250,15250,0
|
|
20241114,174700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,174600,3117571970,15250,15250,15250,15250,0
|
|
20241114,174500,3117571970,15250,15250,15250,15250,0
|
|
20241114,174400,3117571970,15250,15250,15250,15250,0
|
|
20241114,174300,3117571970,15250,15250,15250,15250,0
|
|
20241114,174200,3117571970,15250,15250,15250,15250,0
|
|
20241114,174100,3117571970,15250,15250,15250,15250,0
|
|
20241114,174000,3117571970,15250,15250,15250,15250,0
|
|
20241114,173900,3117571970,15250,15250,15250,15250,0
|
|
20241114,173800,3117571970,15250,15250,15250,15250,0
|
|
20241114,173700,3117571970,15250,15250,15250,15250,0
|
|
20241114,173600,3117571970,15250,15250,15250,15250,0
|
|
20241114,173500,3117571970,15250,15250,15250,15250,0
|
|
20241114,173400,3117571970,15250,15250,15250,15250,0
|
|
20241114,173300,3117571970,15250,15250,15250,15250,0
|
|
20241114,173200,3117571970,15250,15250,15250,15250,0
|
|
20241114,173100,3117571970,15250,15250,15250,15250,0
|
|
20241114,173000,3117571970,15250,15250,15250,15250,0
|
|
20241114,172900,3117571970,15250,15250,15250,15250,0
|
|
20241114,172800,3117571970,15250,15250,15250,15250,0
|
|
20241114,172700,3117571970,15250,15250,15250,15250,0
|
|
20241114,172600,3117571970,15250,15250,15250,15250,0
|
|
20241114,172500,3117571970,15250,15250,15250,15250,0
|
|
20241114,172400,3117571970,15250,15250,15250,15250,0
|
|
20241114,172300,3117571970,15250,15250,15250,15250,0
|
|
20241114,172200,3117571970,15250,15250,15250,15250,0
|
|
20241114,172100,3117571970,15250,15250,15250,15250,0
|
|
20241114,172000,3117571970,15250,15250,15250,15250,0
|
|
20241114,171900,3117571970,15250,15250,15250,15250,0
|
|
20241114,171800,3117571970,15250,15250,15250,15250,0
|
|
20241114,171700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,171600,3117571970,15250,15250,15250,15250,0
|
|
20241114,171500,3117571970,15250,15250,15250,15250,0
|
|
20241114,171400,3117571970,15250,15250,15250,15250,0
|
|
20241114,171300,3117571970,15250,15250,15250,15250,0
|
|
20241114,171200,3117571970,15250,15250,15250,15250,0
|
|
20241114,171100,3117571970,15250,15250,15250,15250,0
|
|
20241114,171000,3117571970,15250,15250,15250,15250,0
|
|
20241114,170900,3117571970,15250,15250,15250,15250,0
|
|
20241114,170800,3117571970,15250,15250,15250,15250,0
|
|
20241114,170700,3117571970,15250,15250,15250,15250,0
|
|
20241114,170600,3117571970,15250,15250,15250,15250,0
|
|
20241114,170500,3117571970,15250,15250,15250,15250,0
|
|
20241114,170400,3117571970,15250,15250,15250,15250,0
|
|
20241114,170300,3117571970,15250,15250,15250,15250,0
|
|
20241114,170200,3117571970,15250,15250,15250,15250,0
|
|
20241114,170100,3117571970,15250,15250,15250,15250,0
|
|
20241114,170000,3117571970,15250,15250,15250,15250,0
|
|
20241114,165900,3117571970,15250,15250,15250,15250,0
|
|
20241114,165800,3117571970,15250,15250,15250,15250,0
|
|
20241114,165700,3117571970,15250,15250,15250,15250,0
|
|
20241114,165600,3117571970,15250,15250,15250,15250,0
|
|
20241114,165500,3117571970,15250,15250,15250,15250,0
|
|
20241114,165400,3117571970,15250,15250,15250,15250,0
|
|
20241114,165300,3117571970,15250,15250,15250,15250,0
|
|
20241114,165200,3117571970,15250,15250,15250,15250,0
|
|
20241114,165100,3117571970,15250,15250,15250,15250,0
|
|
20241114,165000,3117571970,15250,15250,15250,15250,0
|
|
20241114,164900,3117571970,15250,15250,15250,15250,0
|
|
20241114,164800,3117571970,15250,15250,15250,15250,0
|
|
20241114,164700,3117571970,15250,15250,15250,15250,2571
|
|
20241114,164600,3117571970,15250,15250,15250,15250,0
|
|
20241114,164500,3117571970,15250,15250,15250,15250,0
|
|
20241114,164400,3117571970,15250,15250,15250,15250,0
|
|
20241114,164300,3117571970,15250,15250,15250,15250,0
|
|
20241114,164200,3117571970,15250,15250,15250,15250,0
|
|
20241114,164100,3117571970,15250,15250,15250,15250,0
|
|
20241114,164000,3117571970,15250,15250,15250,15250,0
|
|
20241114,163900,3117571970,15250,15250,15250,15250,0
|
|
20241114,163800,3117571970,15250,15250,15250,15250,0
|
|
20241114,163700,3117571970,15250,15250,15250,15250,0
|
|
20241114,163600,3117571970,15250,15250,15250,15250,0
|
|
20241114,163500,3117571970,15250,15250,15250,15250,0
|
|
20241114,163400,3117571970,15250,15250,15250,15250,0
|
|
20241114,163300,3117571970,15250,15250,15250,15250,0
|
|
20241114,163200,3117571970,15250,15250,15250,15250,0
|
|
20241114,163100,3117571970,15250,15250,15250,15250,0
|
|
20241114,163000,3117571970,15250,15250,15250,15250,2571
|
|
20241114,162900,3078364220,15310,15310,15310,15310,0
|
|
20241114,162800,3078364220,15310,15310,15310,15310,0
|
|
20241114,162700,3078364220,15310,15310,15310,15310,0
|
|
20241114,162600,3078364220,15310,15310,15310,15310,0
|
|
20241114,162500,3078364220,15310,15310,15310,15310,0
|
|
20241114,162400,3078364220,15310,15310,15310,15310,0
|
|
20241114,162300,3078364220,15310,15310,15310,15310,0
|
|
20241114,162200,3078364220,15310,15310,15310,15310,0
|
|
20241114,162100,3078364220,15310,15310,15310,15310,0
|
|
20241114,162000,3078364220,15310,15310,15310,15310,0
|
|
20241114,161900,3078364220,15310,15310,15310,15250,1508
|
|
20241114,161800,3055351430,15300,15300,15310,15260,715
|
|
20241114,161700,3044429870,15310,15300,15320,15270,365
|
|
20241114,161600,3038850630,15300,15300,15300,15300,26
|
|
20241114,161500,3038452830,15320,15320,15320,15320,10
|
|
20241114,161400,3038299630,15330,15340,15340,15330,604
|
|
20241114,161300,3029039310,15320,15280,15330,15260,1639
|
|
20241114,161200,3003977370,15280,15270,15280,15270,1156
|
|
20241114,161100,2986320480,15270,15280,15280,15270,510
|
|
20241114,161000,2978527910,15290,15300,15330,15290,1582
|
|
20241114,160900,2954330950,15330,15310,15330,15310,733
|
|
20241114,160800,2943105560,15310,15310,15310,15300,115
|
|
20241114,160700,2941345910,15330,15330,15340,15310,681
|
|
20241114,160600,2930912080,15310,15320,15320,15310,303
|
|
20241114,160500,2926271230,15340,15320,15340,15320,499
|
|
20241114,160400,2918618570,15330,15330,15330,15330,389
|
|
20241114,160300,2912655200,15330,15330,15330,15330,45
|
|
20241114,160200,2911965350,15340,15340,15340,15340,89
|
|
20241114,160100,2910600090,15330,15340,15340,15330,520
|
|
20241114,160000,2902626920,15350,15340,15350,15340,150
|
|
20241114,155900,2900325420,15340,15350,15350,15340,7
|
|
20241114,155800,2900217990,15350,15320,15350,15320,345
|
|
20241114,155700,2894927640,15350,15330,15350,15320,110
|
|
20241114,155600,2893242130,15350,15350,15350,15350,423
|
|
20241114,155500,2886749080,15350,15350,15360,15350,561
|
|
20241114,155400,2878137230,15350,15350,15350,15340,465
|
|
20241114,155300,2870999630,15350,15350,15350,15350,134
|
|
20241114,155200,2868942730,15350,15340,15350,15340,399
|
|
20241114,155100,2862820830,15340,15340,15340,15340,0
|
|
20241114,155000,2862820830,15340,15330,15340,15330,139
|
|
20241114,154900,2860689950,15330,15320,15330,15320,109
|
|
20241114,154800,2859020060,15330,15310,15330,15310,314
|
|
20241114,154700,2854210500,15310,15310,15310,15300,608
|
|
20241114,154600,2844907620,15310,15310,15310,15310,10
|
|
20241114,154500,2844754520,15300,15320,15320,15300,2083
|
|
20241114,154400,2812868080,15330,15340,15340,15320,147
|
|
20241114,154300,2810614710,15340,15340,15340,15340,16
|
|
20241114,154200,2810369270,15350,15350,15350,15350,1
|
|
20241114,154100,2810353920,15350,15350,15350,15350,43
|
|
20241114,154000,2809693870,15350,15350,15350,15350,0
|
|
20241114,153900,2809693870,15350,15350,15350,15350,225
|
|
20241114,153800,2806240120,15350,15350,15350,15350,428
|
|
20241114,153700,2799670320,15350,15350,15350,15350,75
|
|
20241114,153600,2798519070,15350,15350,15350,15350,203
|
|
20241114,153500,2795403020,15350,15350,15350,15350,223
|
|
20241114,153400,2791979970,15360,15360,15360,15360,451
|
|
20241114,153300,2785052610,15360,15360,15360,15360,621
|
|
20241114,153200,2775514050,15350,15360,15360,15350,979
|
|
20241114,153100,2760477610,15370,15320,15370,15290,721
|
|
20241114,153000,2749436810,15360,15360,15360,15360,306
|
|
20241114,152900,2744736650,15360,15370,15370,15360,1016
|
|
20241114,152800,2729120760,15360,15360,15360,15360,365
|
|
20241114,152700,2723514360,15370,15350,15370,15350,362
|
|
20241114,152600,2717954930,15340,15330,15340,15330,381
|
|
20241114,152500,2712112650,15340,15330,15340,15330,290
|
|
20241114,152400,2707664270,15330,15310,15330,15310,13
|
|
20241114,152300,2707465070,15300,15330,15340,15300,533
|
|
20241114,152200,2699301270,15340,15340,15340,15340,0
|
|
20241114,152100,2699301270,15340,15350,15350,15340,290
|
|
20241114,152000,2694852040,15350,15340,15350,15300,16
|
|
20241114,151900,2694606630,15290,15340,15340,15290,1471
|
|
20241114,151800,2672105600,15360,15360,15360,15360,75
|
|
20241114,151700,2670953600,15360,15360,15360,15360,51
|
|
20241114,151600,2670170240,15360,15350,15360,15340,1607
|
|
20241114,151500,2645488730,15360,15360,15360,15360,0
|
|
20241114,151400,2645488730,15360,15360,15360,15360,3
|
|
20241114,151300,2645442650,15370,15300,15370,15300,341
|
|
20241114,151200,2640216630,15300,15300,15300,15300,80
|
|
20241114,151100,2638992630,15300,15300,15300,15300,1539
|
|
20241114,151000,2615445930,15300,15380,15380,15300,2082
|
|
20241114,150900,2583554390,15340,15340,15340,15340,0
|
|
20241114,150800,2583554390,15340,15370,15370,15340,412
|
|
20241114,150700,2577228040,15370,15400,15400,15370,2
|
|
20241114,150600,2577197270,15370,15390,15390,15370,513
|
|
20241114,150500,2569308560,15400,15410,15410,15400,98
|
|
20241114,150400,2567798500,15420,15420,15420,15420,1011
|
|
20241114,150300,2552208880,15420,15420,15420,15420,9
|
|
20241114,150200,2552070100,15420,15370,15430,15370,858
|
|
20241114,150100,2538852900,15370,15370,15370,15370,109
|
|
20241114,150000,2537177570,15370,15370,15370,15370,9
|
|
20241114,145900,2537039240,15370,15370,15370,15370,226
|
|
20241114,145800,2533565620,15380,15390,15390,15380,96
|
|
20241114,145700,2532088430,15390,15400,15400,15390,161
|
|
20241114,145600,2529610250,15410,15380,15420,15380,1993
|
|
20241114,145500,2498911890,15380,15350,15380,15350,1054
|
|
20241114,145400,2482703530,15350,15350,15380,15350,570
|
|
20241114,145300,2473950790,15350,15340,15350,15340,571
|
|
20241114,145200,2465190640,15340,15340,15340,15340,1
|
|
20241114,145100,2465175300,15340,15340,15340,15340,901
|
|
20241114,145000,2451353960,15340,15380,15390,15340,124
|
|
20241114,144900,2449446980,15390,15340,15390,15340,433
|
|
20241114,144800,2442785920,15320,15340,15340,15320,1000
|
|
20241114,144700,2427457920,15330,15390,15390,15330,2370
|
|
20241114,144600,2391063800,15380,15380,15380,15380,142
|
|
20241114,144500,2388879840,15380,15350,15380,15350,216
|
|
20241114,144400,2385559510,15360,15360,15360,15350,17
|
|
20241114,144300,2385298420,15360,15360,15360,15360,91
|
|
20241114,144200,2383900660,15350,15350,15350,15350,40
|
|
20241114,144100,2383286660,15360,15360,15360,15360,25
|
|
20241114,144000,2382902660,15360,15370,15370,15360,697
|
|
20241114,143900,2372193500,15370,15360,15370,15360,215
|
|
20241114,143800,2368889580,15350,15350,15350,15350,182
|
|
20241114,143700,2366095880,15350,15370,15370,15350,772
|
|
20241114,143600,2354241940,15370,15370,15370,15370,11
|
|
20241114,143500,2354072870,15360,15370,15380,15360,175
|
|
20241114,143400,2351384020,15370,15370,15370,15370,37
|
|
20241114,143300,2350815330,15370,15370,15370,15370,12
|
|
20241114,143200,2350630890,15370,15370,15370,15370,64
|
|
20241114,143100,2349647210,15370,15380,15380,15370,206
|
|
20241114,143000,2346480390,15390,15390,15390,15380,38
|
|
20241114,142900,2345895600,15410,15410,15410,15410,0
|
|
20241114,142800,2345895600,15410,15410,15410,15390,864
|
|
20241114,142700,2332586770,15410,15410,15410,15410,0
|
|
20241114,142600,2332586770,15410,15410,15410,15400,147
|
|
20241114,142500,2330322420,15410,15400,15410,15400,46
|
|
20241114,142400,2329614010,15410,15400,15410,15400,49
|
|
20241114,142300,2328858970,15400,15410,15410,15400,277
|
|
20241114,142200,2324592690,15410,15410,15410,15410,239
|
|
20241114,142100,2320909700,15410,15390,15410,15390,589
|
|
20241114,142000,2311836070,15350,15380,15380,15350,320
|
|
20241114,141900,2306921790,15400,15400,15400,15400,265
|
|
20241114,141800,2302840790,15410,15380,15410,15380,330
|
|
20241114,141700,2297759970,15370,15370,15370,15370,230
|
|
20241114,141600,2294224870,15380,15390,15390,15380,111
|
|
20241114,141500,2292516600,15400,15400,15400,15400,0
|
|
20241114,141400,2292516600,15400,15400,15400,15400,0
|
|
20241114,141300,2292516600,15400,15400,15400,15400,412
|
|
20241114,141200,2286171800,15400,15400,15400,15400,369
|
|
20241114,141100,2280489200,15400,15400,15410,15400,164
|
|
20241114,141000,2277963370,15410,15410,15410,15360,1243
|
|
20241114,140900,2258836710,15410,15410,15410,15410,483
|
|
20241114,140800,2251393680,15410,15410,15410,15410,0
|
|
20241114,140700,2251393680,15410,15410,15410,15410,4
|
|
20241114,140600,2251332040,15410,15400,15410,15400,125
|
|
20241114,140500,2249406990,15410,15410,15410,15410,0
|
|
20241114,140400,2249406990,15410,15410,15410,15410,58
|
|
20241114,140300,2248513210,15410,15410,15410,15410,2
|
|
20241114,140200,2248482390,15410,15410,15410,15410,436
|
|
20241114,140100,2241763630,15410,15420,15420,15410,96
|
|
20241114,140000,2240284260,15420,15410,15420,15410,14
|
|
20241114,135900,2240068500,15410,15400,15410,15400,118
|
|
20241114,135800,2238250340,15400,15400,15400,15400,15
|
|
20241114,135700,2238019340,15410,15410,15410,15410,13
|
|
20241114,135600,2237819010,15410,15400,15410,15400,486
|
|
20241114,135500,2230330750,15400,15390,15400,15390,273
|
|
20241114,135400,2226128760,15390,15390,15390,15390,1178
|
|
20241114,135300,2207999340,15390,15390,15390,15390,427
|
|
20241114,135200,2201427810,15390,15390,15390,15390,0
|
|
20241114,135100,2201427810,15390,15390,15390,15390,130
|
|
20241114,135000,2199427110,15390,15380,15390,15380,411
|
|
20241114,134900,2193102710,15370,15370,15370,15370,0
|
|
20241114,134800,2193102710,15370,15370,15370,15370,0
|
|
20241114,134700,2193102710,15370,15370,15370,15370,1
|
|
20241114,134600,2193087340,15370,15380,15380,15370,146
|
|
20241114,134500,2190842020,15400,15410,15410,15400,656
|
|
20241114,134400,2180739020,15400,15390,15400,15390,60
|
|
20241114,134300,2179815520,15380,15380,15380,15380,36
|
|
20241114,134200,2179261840,15390,15390,15390,15390,0
|
|
20241114,134100,2179261840,15390,15390,15390,15390,0
|
|
20241114,134000,2179261840,15390,15390,15390,15390,34
|
|
20241114,133900,2178738580,15400,15410,15410,15400,507
|
|
20241114,133800,2170930370,15410,15400,15410,15400,157
|
|
20241114,133700,2168512000,15410,15410,15410,15410,44
|
|
20241114,133600,2167833960,15410,15410,15410,15400,250
|
|
20241114,133500,2163982460,15410,15410,15410,15410,35
|
|
20241114,133400,2163443110,15410,15400,15410,15400,335
|
|
20241114,133300,2158280810,15400,15400,15400,15400,100
|
|
20241114,133200,2156740810,15400,15400,15400,15400,366
|
|
20241114,133100,2151104410,15400,15380,15400,15380,267
|
|
20241114,133000,2146995750,15390,15350,15390,15350,4
|
|
20241114,132900,2146934280,15350,15350,15360,15350,527
|
|
20241114,132800,2138843910,15350,15340,15400,15340,533
|
|
20241114,132700,2130644030,15340,15330,15410,15330,82
|
|
20241114,132600,2129386280,15330,15330,15370,15330,268
|
|
20241114,132500,2125270310,15330,15360,15410,15330,409
|
|
20241114,132400,2118984960,15360,15370,15370,15360,110
|
|
20241114,132300,2117295140,15370,15420,15420,15370,140
|
|
20241114,132200,2115139640,15420,15420,15430,15420,182
|
|
20241114,132100,2112333180,15430,15370,15430,15370,259
|
|
20241114,132000,2108343140,15370,15370,15410,15360,1545
|
|
20241114,131900,2084566440,15370,15360,15410,15360,867
|
|
20241114,131800,2071209070,15360,15360,15400,15360,516
|
|
20241114,131700,2063263750,15360,15320,15400,15320,513
|
|
20241114,131600,2055370050,15320,15390,15390,15320,677
|
|
20241114,131500,2044990920,15320,15320,15390,15320,240
|
|
20241114,131400,2041306520,15320,15330,15330,15320,571
|
|
20241114,131300,2032553490,15320,15390,15400,15320,567
|
|
20241114,131200,2023829530,15390,15320,15400,15320,474
|
|
20241114,131100,2016535300,15320,15320,15400,15320,361
|
|
20241114,131000,2010980540,15320,15410,15410,15320,199
|
|
20241114,130900,2007920250,15410,15320,15410,15320,471
|
|
20241114,130800,2000667760,15410,15370,15410,15310,783
|
|
20241114,130700,1988648810,15370,15380,15450,15370,396
|
|
20241114,130600,1982537890,15380,15370,15380,15370,71
|
|
20241114,130500,1981446530,15370,15400,15450,15370,219
|
|
20241114,130400,1978076070,15400,15320,15410,15320,628
|
|
20241114,130300,1968415660,15320,15320,15320,15320,71
|
|
20241114,130200,1967327940,15320,15320,15330,15320,126
|
|
20241114,130100,1965397520,15320,15330,15370,15320,958
|
|
20241114,130000,1950708490,15330,15360,15360,15330,72
|
|
20241114,125900,1949603120,15360,15360,15370,15360,526
|
|
20241114,125800,1941522040,15360,15360,15360,15360,71
|
|
20241114,125700,1940431480,15360,15350,15450,15310,783
|
|
20241114,125600,1928404770,15350,15350,15350,15350,75
|
|
20241114,125500,1927253520,15360,15310,15360,15310,336
|
|
20241114,125400,1922095700,15310,15310,15340,15310,183
|
|
20241114,125300,1919290730,15310,15310,15360,15300,266
|
|
20241114,125200,1915213270,15310,15320,15360,15310,141
|
|
20241114,125100,1913050760,15320,15320,15360,15320,77
|
|
20241114,125000,1911871040,15320,15360,15370,15320,309
|
|
20241114,124900,1907128460,15360,15350,15360,15310,675
|
|
20241114,124800,1896792820,15370,15370,15380,15370,143
|
|
20241114,124700,1894594870,15380,15310,15380,15310,237
|
|
20241114,124600,1890953580,15320,15320,15370,15310,466
|
|
20241114,124500,1883815750,15320,15310,15360,15310,311
|
|
20241114,124400,1879040680,15310,15310,15360,15310,272
|
|
20241114,124300,1874866110,15310,15340,15370,15310,4370
|
|
20241114,124200,1807867280,15340,15330,15340,15330,70
|
|
20241114,124100,1806793610,15330,15330,15380,15330,76
|
|
20241114,124000,1805628480,15330,15370,15370,15330,278
|
|
20241114,123900,1801357920,15370,15340,15370,15340,446
|
|
20241114,123800,1794504880,15340,15330,15380,15330,311
|
|
20241114,123700,1789732150,15330,15340,15340,15330,70
|
|
20241114,123600,1788659010,15340,15330,15370,15330,337
|
|
20241114,123500,1783483540,15330,15330,15360,15330,303
|
|
20241114,123400,1778831750,15330,15340,15340,15330,202
|
|
20241114,123300,1775733340,15340,15340,15370,15340,291
|
|
20241114,123200,1771262950,15340,15340,15400,15340,72
|
|
20241114,123100,1770158410,15340,15340,15340,15340,189
|
|
20241114,123000,1767259150,15340,15370,15450,15330,1306
|
|
20241114,122900,1747199930,15370,15400,15460,15370,395
|
|
20241114,122800,1741105160,15400,15440,15440,15400,212
|
|
20241114,122700,1737836080,15400,15400,15400,15400,0
|
|
20241114,122600,1737836080,15400,15410,15440,15400,1421
|
|
20241114,122500,1715940520,15410,15420,15420,15410,10
|
|
20241114,122400,1715786330,15410,15410,15410,15410,1
|
|
20241114,122300,1715770920,15460,15390,15460,15390,345
|
|
20241114,122200,1710449050,15420,15400,15420,15400,230
|
|
20241114,122100,1706902750,15390,15450,15450,15390,322
|
|
20241114,122000,1701931960,15450,15450,15450,15450,226
|
|
20241114,121900,1698440260,15460,15460,15460,15460,29
|
|
20241114,121800,1697991920,15410,15420,15420,15400,957
|
|
20241114,121700,1683245950,15410,15470,15470,15410,30
|
|
20241114,121600,1682783050,15410,15410,15410,15410,0
|
|
20241114,121500,1682783050,15410,15410,15410,15410,1
|
|
20241114,121400,1682767640,15410,15420,15420,15410,239
|
|
20241114,121300,1679082440,15420,15420,15420,15420,173
|
|
20241114,121200,1676414780,15470,15470,15470,15470,89
|
|
20241114,121100,1675037950,15410,15420,15420,15410,191
|
|
20241114,121000,1672092860,15450,15450,15450,15450,40
|
|
20241114,120900,1671474860,15450,15440,15450,15440,311
|
|
20241114,120800,1666670740,15440,15390,15440,15390,966
|
|
20241114,120700,1651779510,15380,15380,15380,15380,2
|
|
20241114,120600,1651748750,15410,15410,15410,15410,1
|
|
20241114,120500,1651733340,15350,15370,15370,15350,150
|
|
20241114,120400,1649430490,15350,15380,15410,15350,1276
|
|
20241114,120300,1629807110,15350,15350,15350,15350,754
|
|
20241114,120200,1618233210,15300,15350,15350,15300,69
|
|
20241114,120100,1617176740,15350,15350,15350,15350,103
|
|
20241114,120000,1615595690,15350,15350,15350,15300,10
|
|
20241114,115900,1615442300,15350,15340,15350,15340,201
|
|
20241114,115800,1612358950,15350,15350,15350,15350,65
|
|
20241114,115700,1611361200,15350,15350,15350,15350,0
|
|
20241114,115600,1611361200,15350,15350,15350,15330,614
|
|
20241114,115500,1601946280,15340,15280,15350,15280,347
|
|
20241114,115400,1596621410,15320,15280,15320,15280,395
|
|
20241114,115300,1590570310,15280,15290,15310,15280,1048
|
|
20241114,115200,1574542470,15220,15280,15330,15220,882
|
|
20241114,115100,1561046220,15210,15320,15330,15210,585
|
|
20241114,115000,1552118790,15320,15280,15330,15280,1228
|
|
20241114,114900,1533335070,15220,15220,15290,15220,631
|
|
20241114,114800,1523731170,15230,15230,15230,15220,635
|
|
20241114,114700,1514060450,15170,15290,15340,15170,4497
|
|
20241114,114600,1445681020,15280,15350,15350,15280,1112
|
|
20241114,114500,1428671250,15350,15380,15380,15300,3314
|
|
20241114,114400,1377880090,15380,15390,15390,15380,115
|
|
20241114,114300,1376111360,15400,15410,15430,15380,508
|
|
20241114,114200,1368289060,15410,15420,15420,15410,35
|
|
20241114,114100,1367749650,15420,15440,15440,15400,1811
|
|
20241114,114000,1339837000,15440,15450,15450,15440,20
|
|
20241114,113900,1339528140,15450,15450,15450,15420,1471
|
|
20241114,113800,1316822600,15450,15450,15450,15440,302
|
|
20241114,113700,1312159240,15450,15450,15450,15450,7
|
|
20241114,113600,1312051090,15450,15440,15450,15440,630
|
|
20241114,113500,1302318890,15440,15500,15500,15440,1782
|
|
20241114,113400,1274768410,15480,15480,15480,15480,0
|
|
20241114,113300,1274768410,15480,15510,15510,15480,201
|
|
20241114,113200,1271656900,15480,15490,15490,15470,1197
|
|
20241114,113100,1253117490,15490,15480,15520,15480,999
|
|
20241114,113000,1237638120,15480,15480,15480,15480,13
|
|
20241114,112900,1237436880,15480,15470,15490,15470,910
|
|
20241114,112800,1223355150,15470,15540,15540,15470,742
|
|
20241114,112700,1211865080,15520,15510,15520,15500,2566
|
|
20241114,112600,1172076480,15510,15510,15510,15510,50
|
|
20241114,112500,1171300980,15510,15540,15540,15510,2513
|
|
20241114,112400,1132286680,15540,15540,15540,15540,119
|
|
20241114,112300,1130437420,15540,15570,15570,15540,411
|
|
20241114,112200,1124048390,15570,15570,15570,15570,375
|
|
20241114,112100,1118209640,15570,15550,15580,15550,1037
|
|
20241114,112000,1102083370,15580,15580,15580,15570,101
|
|
20241114,111900,1100510010,15540,15540,15540,15540,228
|
|
20241114,111800,1096966890,15580,15580,15580,15580,1
|
|
20241114,111700,1096951310,15590,15530,15590,15520,627
|
|
20241114,111600,1087215430,15530,15540,15550,15530,520
|
|
20241114,111500,1079139470,15530,15610,15610,15530,1387
|
|
20241114,111400,1057580350,15610,15570,15650,15550,5119
|
|
20241114,111300,977940150,15570,15630,15650,15570,2359
|
|
20241114,111200,941204240,15630,15630,15640,15620,2309
|
|
20241114,111100,905114940,15570,15580,15620,15570,618
|
|
20241114,111000,895481480,15580,15630,15630,15580,850
|
|
20241114,110900,882235850,15590,15650,15650,15590,307
|
|
20241114,110800,877445880,15660,15630,15670,15630,1026
|
|
20241114,110700,861407300,15630,15610,15630,15610,68
|
|
20241114,110600,860345800,15610,15600,15610,15600,1703
|
|
20241114,110500,833778940,15600,15610,15610,15600,93
|
|
20241114,110400,832328020,15630,15630,15630,15610,164
|
|
20241114,110300,829767740,15630,15630,15630,15630,5
|
|
20241114,110200,829689590,15630,15620,15630,15610,667
|
|
20241114,110100,819277550,15630,15630,15630,15630,212
|
|
20241114,110000,815963990,15630,15650,15650,15620,79
|
|
20241114,105900,814728700,15650,15650,15650,15640,178
|
|
20241114,105800,811943500,15680,15680,15680,15680,0
|
|
20241114,105700,811943500,15680,15680,15680,15650,113
|
|
20241114,105600,810174010,15660,15680,15680,15660,116
|
|
20241114,105500,808357190,15700,15710,15710,15700,449
|
|
20241114,105400,801307580,15750,15750,15750,15750,10
|
|
20241114,105300,801150080,15750,15750,15760,15750,1101
|
|
20241114,105200,783808750,15740,15700,15750,15700,615
|
|
20241114,105100,774151630,15750,15750,15750,15750,650
|
|
20241114,105000,763914130,15750,15710,15750,15700,1940
|
|
20241114,104900,733404300,15710,15670,15720,15670,2399
|
|
20241114,104800,695751230,15670,15680,15680,15670,372
|
|
20241114,104700,689919490,15690,15670,15690,15670,1065
|
|
20241114,104600,673223580,15670,15670,15680,15590,1203
|
|
20241114,104500,654374710,15660,15660,15660,15650,531
|
|
20241114,104400,646060260,15670,15670,15670,15660,440
|
|
20241114,104300,639169800,15670,15570,15680,15570,2767
|
|
20241114,104200,596002620,15550,15550,15550,15550,84
|
|
20241114,104100,594696420,15570,15580,15580,15560,513
|
|
20241114,104000,586711150,15580,15560,15600,15560,127
|
|
20241114,103900,584734220,15570,15590,15600,15560,1036
|
|
20241114,103800,568601190,15600,15640,15640,15590,160
|
|
20241114,103700,566106620,15590,15600,15600,15590,1164
|
|
20241114,103600,547956290,15600,15640,15640,15590,1034
|
|
20241114,103500,531822530,15640,15640,15680,15640,130
|
|
20241114,103400,529785770,15640,15680,15680,15640,25
|
|
20241114,103300,529394680,15640,15670,15690,15640,732
|
|
20241114,103200,517929630,15670,15590,15670,15590,1012
|
|
20241114,103100,502090560,15590,15690,15700,15590,873
|
|
20241114,103000,488410710,15680,15620,15690,15620,977
|
|
20241114,102900,473111410,15620,15650,15660,15620,469
|
|
20241114,102800,465779020,15660,15660,15660,15660,26
|
|
20241114,102700,465371860,15660,15590,15690,15590,264
|
|
20241114,102600,461241860,15600,15570,15600,15570,363
|
|
20241114,102500,455583850,15600,15610,15610,15560,1287
|
|
20241114,102400,435519880,15620,15650,15680,15620,534
|
|
20241114,102300,427173450,15650,15680,15680,15650,627
|
|
20241114,102200,417342660,15650,15660,15690,15630,2339
|
|
20241114,102100,380725100,15670,15650,15730,15650,190
|
|
20241114,102000,377745620,15730,15750,15750,15730,543
|
|
20241114,101900,369198380,15610,15760,15760,15610,938
|
|
20241114,101800,354517980,15760,15710,15760,15700,1597
|
|
20241114,101700,329397120,15710,15730,15740,15710,1138
|
|
20241114,101600,311507680,15740,15690,15740,15690,1666
|
|
20241114,101500,285326040,15690,15700,15700,15640,481
|
|
20241114,101400,277781390,15670,15710,15720,15670,876
|
|
20241114,101300,264044860,15710,15680,15710,15670,1129
|
|
20241114,101200,246325720,15680,15650,15680,15620,821
|
|
20241114,101100,233463510,15620,15630,15680,15610,563
|
|
20241114,101000,224656630,15630,15690,15690,15630,444
|
|
20241114,100900,217697780,15680,15590,15690,15490,4269
|
|
20241114,100800,151029550,15570,15540,15570,15490,1475
|
|
20241114,100700,128113200,15500,15470,15530,15470,445
|
|
20241114,100600,121213830,15480,15550,15560,15470,1621
|
|
20241114,100500,96068740,15560,15600,15600,15550,1152
|
|
20241114,100400,78120640,15600,15600,15600,15590,417
|
|
20241114,100300,71616440,15600,15600,15610,15600,331
|
|
20241114,100200,66451010,15610,15610,15620,15560,334
|
|
20241114,100100,61237750,15620,15610,15620,15610,808
|
|
20241114,100000,48624350,15620,15550,15620,15550,3006
|