589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,184600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,184500,1873851000,18100,18100,18100,18100,0
|
|
20241128,184400,1873851000,18100,18100,18100,18100,0
|
|
20241128,184300,1873851000,18100,18100,18100,18100,0
|
|
20241128,184200,1873851000,18100,18100,18100,18100,0
|
|
20241128,184100,1873851000,18100,18100,18100,18100,0
|
|
20241128,184000,1873851000,18100,18100,18100,18100,0
|
|
20241128,183900,1873851000,18100,18100,18100,18100,0
|
|
20241128,183800,1873851000,18100,18100,18100,18100,0
|
|
20241128,183700,1873851000,18100,18100,18100,18100,0
|
|
20241128,183600,1873851000,18100,18100,18100,18100,0
|
|
20241128,183500,1873851000,18100,18100,18100,18100,0
|
|
20241128,183400,1873851000,18100,18100,18100,18100,0
|
|
20241128,183300,1873851000,18100,18100,18100,18100,0
|
|
20241128,183200,1873851000,18100,18100,18100,18100,0
|
|
20241128,183100,1873851000,18100,18100,18100,18100,0
|
|
20241128,183000,1873851000,18100,18100,18100,18100,0
|
|
20241128,182900,1873851000,18100,18100,18100,18100,0
|
|
20241128,182800,1873851000,18100,18100,18100,18100,0
|
|
20241128,182700,1873851000,18100,18100,18100,18100,0
|
|
20241128,182600,1873851000,18100,18100,18100,18100,0
|
|
20241128,182500,1873851000,18100,18100,18100,18100,0
|
|
20241128,182400,1873851000,18100,18100,18100,18100,0
|
|
20241128,182300,1873851000,18100,18100,18100,18100,0
|
|
20241128,182200,1873851000,18100,18100,18100,18100,0
|
|
20241128,182100,1873851000,18100,18100,18100,18100,0
|
|
20241128,182000,1873851000,18100,18100,18100,18100,0
|
|
20241128,181900,1873851000,18100,18100,18100,18100,0
|
|
20241128,181800,1873851000,18100,18100,18100,18100,0
|
|
20241128,181700,1873851000,18100,18100,18100,18100,0
|
|
20241128,181600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,181500,1873851000,18100,18100,18100,18100,0
|
|
20241128,181400,1873851000,18100,18100,18100,18100,0
|
|
20241128,181300,1873851000,18100,18100,18100,18100,0
|
|
20241128,181200,1873851000,18100,18100,18100,18100,0
|
|
20241128,181100,1873851000,18100,18100,18100,18100,0
|
|
20241128,181000,1873851000,18100,18100,18100,18100,0
|
|
20241128,180900,1873851000,18100,18100,18100,18100,0
|
|
20241128,180800,1873851000,18100,18100,18100,18100,0
|
|
20241128,180700,1873851000,18100,18100,18100,18100,0
|
|
20241128,180600,1873851000,18100,18100,18100,18100,0
|
|
20241128,180500,1873851000,18100,18100,18100,18100,0
|
|
20241128,180400,1873851000,18100,18100,18100,18100,0
|
|
20241128,180300,1873851000,18100,18100,18100,18100,0
|
|
20241128,180200,1873851000,18100,18100,18100,18100,0
|
|
20241128,180100,1873851000,18100,18100,18100,18100,0
|
|
20241128,180000,1873851000,18100,18100,18100,18100,0
|
|
20241128,175900,1873851000,18100,18100,18100,18100,0
|
|
20241128,175800,1873851000,18100,18100,18100,18100,0
|
|
20241128,175700,1873851000,18100,18100,18100,18100,0
|
|
20241128,175600,1873851000,18100,18100,18100,18100,0
|
|
20241128,175500,1873851000,18100,18100,18100,18100,0
|
|
20241128,175400,1873851000,18100,18100,18100,18100,0
|
|
20241128,175300,1873851000,18100,18100,18100,18100,0
|
|
20241128,175200,1873851000,18100,18100,18100,18100,0
|
|
20241128,175100,1873851000,18100,18100,18100,18100,0
|
|
20241128,175000,1873851000,18100,18100,18100,18100,0
|
|
20241128,174900,1873851000,18100,18100,18100,18100,0
|
|
20241128,174800,1873851000,18100,18100,18100,18100,0
|
|
20241128,174700,1873851000,18100,18100,18100,18100,0
|
|
20241128,174600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,174500,1873851000,18100,18100,18100,18100,0
|
|
20241128,174400,1873851000,18100,18100,18100,18100,0
|
|
20241128,174300,1873851000,18100,18100,18100,18100,0
|
|
20241128,174200,1873851000,18100,18100,18100,18100,0
|
|
20241128,174100,1873851000,18100,18100,18100,18100,0
|
|
20241128,174000,1873851000,18100,18100,18100,18100,0
|
|
20241128,173900,1873851000,18100,18100,18100,18100,0
|
|
20241128,173800,1873851000,18100,18100,18100,18100,0
|
|
20241128,173700,1873851000,18100,18100,18100,18100,0
|
|
20241128,173600,1873851000,18100,18100,18100,18100,0
|
|
20241128,173500,1873851000,18100,18100,18100,18100,0
|
|
20241128,173400,1873851000,18100,18100,18100,18100,0
|
|
20241128,173300,1873851000,18100,18100,18100,18100,0
|
|
20241128,173200,1873851000,18100,18100,18100,18100,0
|
|
20241128,173100,1873851000,18100,18100,18100,18100,0
|
|
20241128,173000,1873851000,18100,18100,18100,18100,0
|
|
20241128,172900,1873851000,18100,18100,18100,18100,0
|
|
20241128,172800,1873851000,18100,18100,18100,18100,0
|
|
20241128,172700,1873851000,18100,18100,18100,18100,0
|
|
20241128,172600,1873851000,18100,18100,18100,18100,0
|
|
20241128,172500,1873851000,18100,18100,18100,18100,0
|
|
20241128,172400,1873851000,18100,18100,18100,18100,0
|
|
20241128,172300,1873851000,18100,18100,18100,18100,0
|
|
20241128,172200,1873851000,18100,18100,18100,18100,0
|
|
20241128,172100,1873851000,18100,18100,18100,18100,0
|
|
20241128,172000,1873851000,18100,18100,18100,18100,0
|
|
20241128,171900,1873851000,18100,18100,18100,18100,0
|
|
20241128,171800,1873851000,18100,18100,18100,18100,0
|
|
20241128,171700,1873851000,18100,18100,18100,18100,0
|
|
20241128,171600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,171500,1873851000,18100,18100,18100,18100,0
|
|
20241128,171400,1873851000,18100,18100,18100,18100,0
|
|
20241128,171300,1873851000,18100,18100,18100,18100,0
|
|
20241128,171200,1873851000,18100,18100,18100,18100,0
|
|
20241128,171100,1873851000,18100,18100,18100,18100,0
|
|
20241128,171000,1873851000,18100,18100,18100,18100,0
|
|
20241128,170900,1873851000,18100,18100,18100,18100,0
|
|
20241128,170800,1873851000,18100,18100,18100,18100,0
|
|
20241128,170700,1873851000,18100,18100,18100,18100,0
|
|
20241128,170600,1873851000,18100,18100,18100,18100,0
|
|
20241128,170500,1873851000,18100,18100,18100,18100,0
|
|
20241128,170400,1873851000,18100,18100,18100,18100,0
|
|
20241128,170300,1873851000,18100,18100,18100,18100,0
|
|
20241128,170200,1873851000,18100,18100,18100,18100,0
|
|
20241128,170100,1873851000,18100,18100,18100,18100,0
|
|
20241128,170000,1873851000,18100,18100,18100,18100,0
|
|
20241128,165900,1873851000,18100,18100,18100,18100,0
|
|
20241128,165800,1873851000,18100,18100,18100,18100,0
|
|
20241128,165700,1873851000,18100,18100,18100,18100,0
|
|
20241128,165600,1873851000,18100,18100,18100,18100,0
|
|
20241128,165500,1873851000,18100,18100,18100,18100,0
|
|
20241128,165400,1873851000,18100,18100,18100,18100,0
|
|
20241128,165300,1873851000,18100,18100,18100,18100,0
|
|
20241128,165200,1873851000,18100,18100,18100,18100,0
|
|
20241128,165100,1873851000,18100,18100,18100,18100,0
|
|
20241128,165000,1873851000,18100,18100,18100,18100,0
|
|
20241128,164900,1873851000,18100,18100,18100,18100,0
|
|
20241128,164800,1873851000,18100,18100,18100,18100,0
|
|
20241128,164700,1873851000,18100,18100,18100,18100,0
|
|
20241128,164600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,164500,1873851000,18100,18100,18100,18100,0
|
|
20241128,164400,1873851000,18100,18100,18100,18100,0
|
|
20241128,164300,1873851000,18100,18100,18100,18100,0
|
|
20241128,164200,1873851000,18100,18100,18100,18100,0
|
|
20241128,164100,1873851000,18100,18100,18100,18100,0
|
|
20241128,164000,1873851000,18100,18100,18100,18100,0
|
|
20241128,163900,1873851000,18100,18100,18100,18100,0
|
|
20241128,163800,1873851000,18100,18100,18100,18100,0
|
|
20241128,163700,1873851000,18100,18100,18100,18100,0
|
|
20241128,163600,1873851000,18100,18100,18100,18100,0
|
|
20241128,163500,1873851000,18100,18100,18100,18100,0
|
|
20241128,163400,1873851000,18100,18100,18100,18100,0
|
|
20241128,163300,1873851000,18100,18100,18100,18100,0
|
|
20241128,163200,1873851000,18100,18100,18100,18100,0
|
|
20241128,163100,1873851000,18100,18100,18100,18100,0
|
|
20241128,163000,1873851000,18100,18100,18100,18100,0
|
|
20241128,162900,1873851000,18100,18100,18100,18100,0
|
|
20241128,162800,1873851000,18100,18100,18100,18100,0
|
|
20241128,162700,1873851000,18100,18100,18100,18100,0
|
|
20241128,162600,1873851000,18100,18100,18100,18100,0
|
|
20241128,162500,1873851000,18100,18100,18100,18100,0
|
|
20241128,162400,1873851000,18100,18100,18100,18100,0
|
|
20241128,162300,1873851000,18100,18100,18100,18100,0
|
|
20241128,162200,1873851000,18100,18100,18100,18100,0
|
|
20241128,162100,1873851000,18100,18100,18100,18100,0
|
|
20241128,162000,1873851000,18100,18100,18100,18100,0
|
|
20241128,161900,1873851000,18100,18100,18100,18100,0
|
|
20241128,161800,1873851000,18100,18100,18100,18100,0
|
|
20241128,161700,1873851000,18100,18100,18100,18100,0
|
|
20241128,161600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,161500,1873851000,18100,18100,18100,18100,0
|
|
20241128,161400,1873851000,18100,18100,18100,18100,0
|
|
20241128,161300,1873851000,18100,18100,18100,18100,0
|
|
20241128,161200,1873851000,18100,18100,18100,18100,0
|
|
20241128,161100,1873851000,18100,18100,18100,18100,0
|
|
20241128,161000,1873851000,18100,18100,18100,18100,0
|
|
20241128,160900,1873851000,18100,18100,18100,18100,0
|
|
20241128,160800,1873851000,18100,18100,18100,18100,0
|
|
20241128,160700,1873851000,18100,18100,18100,18100,0
|
|
20241128,160600,1873851000,18100,18100,18100,18100,0
|
|
20241128,160500,1873851000,18100,18100,18100,18100,0
|
|
20241128,160400,1873851000,18100,18100,18100,18100,0
|
|
20241128,160300,1873851000,18100,18100,18100,18100,0
|
|
20241128,160200,1873851000,18100,18100,18100,18100,0
|
|
20241128,160100,1873851000,18100,18100,18100,18100,0
|
|
20241128,160000,1873851000,18100,18100,18100,18100,0
|
|
20241128,155900,1873851000,18100,18100,18100,18100,0
|
|
20241128,155800,1873851000,18100,18100,18100,18100,0
|
|
20241128,155700,1873851000,18100,18100,18100,18100,0
|
|
20241128,155600,1873851000,18100,18100,18100,18100,0
|
|
20241128,155500,1873851000,18100,18100,18100,18100,0
|
|
20241128,155400,1873851000,18100,18100,18100,18100,0
|
|
20241128,155300,1873851000,18100,18100,18100,18100,0
|
|
20241128,155200,1873851000,18100,18100,18100,18100,0
|
|
20241128,155100,1873851000,18100,18100,18100,18100,0
|
|
20241128,155000,1873851000,18100,18100,18100,18100,0
|
|
20241128,154900,1873851000,18100,18100,18100,18100,0
|
|
20241128,154800,1873851000,18100,18100,18100,18100,0
|
|
20241128,154700,1873851000,18100,18100,18100,18100,0
|
|
20241128,154600,1873851000,18100,18100,18100,18100,5368
|
|
20241128,154500,1873851000,18100,18100,18100,18100,0
|
|
20241128,154400,1873851000,18100,18100,18100,18100,0
|
|
20241128,154300,1873851000,18100,18100,18100,18100,0
|
|
20241128,154200,1873851000,18100,18100,18100,18100,0
|
|
20241128,154100,1873851000,18100,18100,18100,18100,0
|
|
20241128,154000,1873851000,18100,18100,18100,18100,0
|
|
20241128,153900,1873851000,18100,18100,18100,18100,0
|
|
20241128,153800,1873851000,18100,18100,18100,18100,0
|
|
20241128,153700,1873851000,18100,18100,18100,18100,0
|
|
20241128,153600,1873851000,18100,18100,18100,18100,0
|
|
20241128,153500,1873851000,18100,18100,18100,18100,0
|
|
20241128,153400,1873851000,18100,18100,18100,18100,0
|
|
20241128,153300,1873851000,18100,18100,18100,18100,0
|
|
20241128,153200,1873851000,18100,18100,18100,18100,0
|
|
20241128,153100,1873851000,18100,18100,18100,18100,0
|
|
20241128,153000,1873851000,18100,18100,18100,18100,5368
|
|
20241128,152900,1776690200,18070,18070,18070,18070,0
|
|
20241128,152800,1776690200,18070,18070,18070,18070,0
|
|
20241128,152700,1776690200,18070,18070,18070,18070,0
|
|
20241128,152600,1776690200,18070,18070,18070,18070,0
|
|
20241128,152500,1776690200,18070,18070,18070,18070,0
|
|
20241128,152400,1776690200,18070,18070,18070,18070,0
|
|
20241128,152300,1776690200,18070,18070,18070,18070,0
|
|
20241128,152200,1776690200,18070,18070,18070,18070,0
|
|
20241128,152100,1776690200,18070,18070,18070,18070,0
|
|
20241128,152000,1776690200,18070,18070,18070,18070,0
|
|
20241128,151900,1776690200,18070,18050,18110,18050,124
|
|
20241128,151800,1774448960,18110,18050,18110,18050,776
|
|
20241128,151700,1760415030,18050,18060,18060,18050,179
|
|
20241128,151600,1757183620,18050,18050,18060,18050,296
|
|
20241128,151500,1751839640,18060,18100,18110,18050,304
|
|
20241128,151400,1746344010,18100,18100,18110,18090,458
|
|
20241128,151300,1738053930,18100,18050,18100,18050,330
|
|
20241128,151200,1732088910,18050,18060,18060,18050,218
|
|
20241128,151100,1728151940,18060,18060,18070,18060,210
|
|
20241128,151000,1724359050,18060,18090,18100,18060,434
|
|
20241128,150900,1716514830,18100,18090,18100,18090,240
|
|
20241128,150800,1712171000,18090,18110,18110,18090,210
|
|
20241128,150700,1708370330,18110,18100,18110,18100,148
|
|
20241128,150600,1705690580,18110,18100,18110,18100,131
|
|
20241128,150500,1703318600,18090,18100,18100,18080,128
|
|
20241128,150400,1701003090,18120,18120,18120,18120,72
|
|
20241128,150300,1699698450,18120,18120,18120,18120,115
|
|
20241128,150200,1697614650,18070,18110,18120,18070,605
|
|
20241128,150100,1686667250,18110,18110,18110,18110,63
|
|
20241128,150000,1685526320,18110,18110,18110,18110,0
|
|
20241128,145900,1685526320,18110,18090,18110,18090,31
|
|
20241128,145800,1684965490,18110,18130,18130,18110,33
|
|
20241128,145700,1684367380,18130,18130,18130,18130,104
|
|
20241128,145600,1682481860,18130,18120,18130,18110,147
|
|
20241128,145500,1679818730,18120,18120,18120,18120,73
|
|
20241128,145400,1678495970,18140,18120,18140,18120,4
|
|
20241128,145300,1678423470,18120,18170,18170,18110,210
|
|
20241128,145200,1674616620,18170,18100,18170,18080,534
|
|
20241128,145100,1664933230,18100,18130,18130,18100,35
|
|
20241128,145000,1664298760,18130,18120,18130,18120,52
|
|
20241128,144900,1663356500,18130,18130,18140,18130,100
|
|
20241128,144800,1661543020,18140,18140,18140,18140,45
|
|
20241128,144700,1660726720,18140,18130,18140,18130,93
|
|
20241128,144600,1659039900,18130,18120,18130,18120,194
|
|
20241128,144500,1655524590,18120,18130,18130,18120,135
|
|
20241128,144400,1653078260,18140,18180,18180,18120,326
|
|
20241128,144300,1647168450,18160,18170,18180,18160,58
|
|
20241128,144200,1646115130,18170,18180,18190,18170,391
|
|
20241128,144100,1639010490,18190,18200,18200,18190,128
|
|
20241128,144000,1636680900,18200,18200,18210,18200,73
|
|
20241128,143900,1635352100,18190,18200,18210,18190,506
|
|
20241128,143800,1626142740,18200,18200,18200,18170,1563
|
|
20241128,143700,1597703410,18200,18170,18210,18170,881
|
|
20241128,143600,1581671210,18170,18140,18170,18140,1256
|
|
20241128,143500,1558869180,18140,18100,18140,18080,2170
|
|
20241128,143400,1519580490,18100,18100,18100,18090,204
|
|
20241128,143300,1515889090,18100,18070,18100,18070,769
|
|
20241128,143200,1501983080,18060,18030,18060,18030,1061
|
|
20241128,143100,1482840540,18040,18030,18040,18030,104
|
|
20241128,143000,1480965400,18030,18030,18040,18020,629
|
|
20241128,142900,1469623730,18030,18020,18030,18020,636
|
|
20241128,142800,1458162010,18020,18000,18020,17990,121
|
|
20241128,142700,1455983180,18010,18000,18010,17990,262
|
|
20241128,142600,1451264740,18000,18000,18000,18000,91
|
|
20241128,142500,1449626740,18000,18010,18010,18000,6
|
|
20241128,142400,1449518730,18010,17980,18010,17980,846
|
|
20241128,142300,1434293690,17970,17960,17980,17960,240
|
|
20241128,142200,1429983080,17950,17990,17990,17940,580
|
|
20241128,142100,1419576700,17990,17970,17990,17970,197
|
|
20241128,142000,1416035680,17970,17970,17970,17970,75
|
|
20241128,141900,1414687930,17960,17950,17960,17940,459
|
|
20241128,141800,1406449910,17960,17960,18000,17960,56
|
|
20241128,141700,1405444020,18000,18000,18000,18000,3
|
|
20241128,141600,1405390020,18000,17980,18000,17950,61
|
|
20241128,141500,1404293100,17990,18000,18000,17990,153
|
|
20241128,141400,1401539990,18000,18000,18000,18000,42
|
|
20241128,141300,1400783990,18000,18000,18000,18000,19
|
|
20241128,141200,1400441990,18000,18000,18000,18000,5
|
|
20241128,141100,1400351990,18000,17990,18000,17990,4
|
|
20241128,141000,1400280010,17990,18000,18000,17990,4
|
|
20241128,140900,1400208020,18000,18000,18000,18000,2
|
|
20241128,140800,1400172020,17990,17990,17990,17990,10
|
|
20241128,140700,1399992120,18000,18000,18000,18000,78
|
|
20241128,140600,1398588120,18000,18020,18020,18000,159
|
|
20241128,140500,1395724740,18030,18030,18030,18020,135
|
|
20241128,140400,1393290710,18030,18030,18030,18030,0
|
|
20241128,140300,1393290710,18030,18020,18030,18010,233
|
|
20241128,140200,1389092040,18010,18020,18020,18010,33
|
|
20241128,140100,1388497510,18010,18010,18020,18010,60
|
|
20241128,140000,1387416670,18020,18020,18020,18020,111
|
|
20241128,135900,1385416450,18020,18020,18020,18020,11
|
|
20241128,135800,1385218230,18020,18020,18020,18020,13
|
|
20241128,135700,1384983970,18020,18010,18020,18010,38
|
|
20241128,135600,1384299460,18010,18020,18020,18010,63
|
|
20241128,135500,1383164700,18020,18020,18020,18020,15
|
|
20241128,135400,1382894400,18020,18020,18020,18020,29
|
|
20241128,135300,1382371820,18020,17980,18020,17980,1449
|
|
20241128,135200,1356299430,17980,17980,17980,17930,256
|
|
20241128,135100,1351703350,17990,17990,17990,17980,107
|
|
20241128,135000,1349778620,17990,17990,17990,17910,72
|
|
20241128,134900,1348488140,17910,17990,17990,17910,215
|
|
20241128,134800,1344634890,17990,17990,17990,17990,11
|
|
20241128,134700,1344437000,17990,17990,17990,17930,413
|
|
20241128,134600,1337030990,17990,17990,17990,17980,242
|
|
20241128,134500,1332679650,17990,17990,17990,17990,183
|
|
20241128,134400,1329387480,17990,17990,17990,17990,16
|
|
20241128,134300,1329099640,17990,17960,17990,17960,1371
|
|
20241128,134200,1304466770,17950,17960,17960,17950,62
|
|
20241128,134100,1303353750,17960,17960,17960,17960,14
|
|
20241128,134000,1303102310,17960,17960,17960,17960,11
|
|
20241128,133900,1302904750,17960,17950,17960,17950,49
|
|
20241128,133800,1302025070,17960,17950,17960,17950,26
|
|
20241128,133700,1301558260,17960,17920,17960,17920,45
|
|
20241128,133600,1300750860,17920,17950,17960,17920,176
|
|
20241128,133500,1297592140,17950,17950,17950,17950,13
|
|
20241128,133400,1297358790,17950,17950,17950,17950,16
|
|
20241128,133300,1297071590,17920,17940,17950,17920,467
|
|
20241128,133200,1288698400,17960,17960,17960,17960,18
|
|
20241128,133100,1288375120,17960,17960,17960,17960,11
|
|
20241128,133000,1288177560,17960,17960,17960,17960,13
|
|
20241128,132900,1287944080,17960,17950,17960,17950,20
|
|
20241128,132800,1287584960,17950,17950,17960,17950,139
|
|
20241128,132700,1285089830,17950,17950,17950,17940,130
|
|
20241128,132600,1282757490,17950,17950,17950,17950,158
|
|
20241128,132500,1279921390,17950,17940,17960,17940,47
|
|
20241128,132400,1279078040,17960,17960,17960,17960,13
|
|
20241128,132300,1278844560,17930,17930,17960,17930,38
|
|
20241128,132200,1278162620,17960,17960,17960,17930,65
|
|
20241128,132100,1276996740,17960,17960,17960,17950,36
|
|
20241128,132000,1276350350,17960,17960,17970,17930,86
|
|
20241128,131900,1274805340,17970,17970,17970,17970,43
|
|
20241128,131800,1274032630,17970,17940,17970,17940,21
|
|
20241128,131700,1273655590,17970,17970,17970,17950,90
|
|
20241128,131600,1272039830,17970,17970,17970,17970,11
|
|
20241128,131500,1271842160,17970,17970,17970,17970,12
|
|
20241128,131400,1271626520,17970,17960,17970,17960,13
|
|
20241128,131300,1271392930,17960,17970,17970,17930,113
|
|
20241128,131200,1269366370,17970,17970,17970,17970,11
|
|
20241128,131100,1269168700,17970,17950,17970,17930,301
|
|
20241128,131000,1263767970,17980,17980,17980,17980,33
|
|
20241128,130900,1263174630,17980,17980,17980,17980,64
|
|
20241128,130800,1262023910,17980,17980,17980,17980,13
|
|
20241128,130700,1261790170,17980,17980,17980,17970,48
|
|
20241128,130600,1260927160,17980,17970,17980,17970,283
|
|
20241128,130500,1255841240,17970,17940,17970,17940,86
|
|
20241128,130400,1254296670,17940,17950,17960,17940,71
|
|
20241128,130300,1253022210,17960,17970,17970,17960,11
|
|
20241128,130200,1252824600,17970,17970,17970,17950,23
|
|
20241128,130100,1252411490,17970,17970,17970,17970,11
|
|
20241128,130000,1252213820,17970,17970,17970,17960,20
|
|
20241128,125900,1251854440,17970,17970,17970,17970,12
|
|
20241128,125800,1251638800,17970,17970,17970,17910,16
|
|
20241128,125700,1251351440,17970,17970,17970,17970,11
|
|
20241128,125600,1251153770,17970,17970,17970,17910,13
|
|
20241128,125500,1250920220,17970,17900,17970,17900,14
|
|
20241128,125400,1250668710,17970,17950,17970,17950,11
|
|
20241128,125300,1250471100,17900,17970,17970,17900,187
|
|
20241128,125200,1247115390,17970,17970,17970,17970,29
|
|
20241128,125100,1246594260,17970,17960,17970,17950,57
|
|
20241128,125000,1245570800,17960,17950,17960,17950,74
|
|
20241128,124900,1244242480,17950,17950,17950,17950,22
|
|
20241128,124800,1243847580,17950,17950,17950,17950,11
|
|
20241128,124700,1243650130,17950,17950,17950,17900,718
|
|
20241128,124600,1230793270,17920,17970,17970,17920,204
|
|
20241128,124500,1227136090,17970,17980,17980,17970,12
|
|
20241128,124400,1226920400,17980,17910,17990,17910,28
|
|
20241128,124300,1226416980,17990,17990,18000,17970,127
|
|
20241128,124200,1224133510,18000,18000,18000,18000,61
|
|
20241128,124100,1223035510,18000,18000,18000,18000,20
|
|
20241128,124000,1222675510,18000,17970,18000,17970,1045
|
|
20241128,123900,1203883540,17970,17930,17970,17900,1049
|
|
20241128,123800,1185057050,17940,17950,17950,17930,72
|
|
20241128,123700,1183765660,17950,17950,17950,17950,11
|
|
20241128,123600,1183568210,17930,17960,17960,17930,15
|
|
20241128,123500,1183298840,17960,17960,17960,17960,11
|
|
20241128,123400,1183101280,17960,17960,17960,17960,66
|
|
20241128,123300,1181915920,17970,17970,17970,17970,22
|
|
20241128,123200,1181520580,17980,17980,18000,17980,220
|
|
20241128,123100,1177564860,17980,17980,17980,17980,10
|
|
20241128,123000,1177385060,17930,17930,17930,17930,12
|
|
20241128,122900,1177169900,17990,17910,18000,17900,16
|
|
20241128,122800,1176882330,18010,18020,18020,18010,15
|
|
20241128,122700,1176612110,18030,18030,18030,18020,65
|
|
20241128,122600,1175440240,18030,18040,18040,17880,211
|
|
20241128,122500,1171665860,18040,18000,18040,18000,22
|
|
20241128,122400,1171269620,18000,17990,18000,17840,250
|
|
20241128,122300,1166778330,18000,18000,18040,18000,83
|
|
20241128,122200,1165284010,18000,18050,18050,18000,300
|
|
20241128,122100,1159880630,18050,18020,18050,18000,222
|
|
20241128,122000,1155875580,18020,18040,18040,18020,11
|
|
20241128,121900,1155677240,18040,17990,18040,17990,288
|
|
20241128,121800,1150482220,18040,18020,18040,18020,47
|
|
20241128,121700,1149635160,18020,18000,18040,17980,82
|
|
20241128,121600,1148158340,18040,18040,18040,18010,88
|
|
20241128,121500,1146571450,18040,18040,18050,18040,153
|
|
20241128,121400,1143810680,18040,17990,18040,17990,688
|
|
20241128,121300,1131428860,17990,17990,17990,17990,13
|
|
20241128,121200,1131194990,17990,17990,17990,17980,329
|
|
20241128,121100,1125276380,17990,18040,18040,17980,34
|
|
20241128,121000,1124664090,18040,18040,18040,18040,13
|
|
20241128,120900,1124429570,18040,18040,18040,17990,242
|
|
20241128,120800,1120073050,18040,18040,18040,18030,73
|
|
20241128,120700,1118756190,18040,18040,18040,18040,16
|
|
20241128,120600,1118467550,18030,18040,18040,18020,1176
|
|
20241128,120500,1097274570,18040,18070,18070,18040,18
|
|
20241128,120400,1096949520,18070,18030,18070,18030,28
|
|
20241128,120300,1096443960,18070,18080,18080,18030,101
|
|
20241128,120200,1094620320,18070,18000,18070,18000,2040
|
|
20241128,120100,1057853940,18000,17950,18000,17950,1295
|
|
20241128,120000,1034587570,17940,17910,17950,17910,388
|
|
20241128,115900,1027635590,17910,17910,17910,17900,70
|
|
20241128,115800,1026382430,17910,17910,17910,17910,12
|
|
20241128,115700,1026167510,17910,17910,17910,17910,12
|
|
20241128,115600,1025952590,17910,17900,17910,17870,97
|
|
20241128,115500,1024216910,17900,17860,17900,17860,1177
|
|
20241128,115400,1003176460,17860,17860,17860,17860,24
|
|
20241128,115300,1002747820,17850,17840,17850,17840,7
|
|
20241128,115200,1002622900,17840,17850,17850,17840,52
|
|
20241128,115100,1001695160,17850,17860,17860,17850,60
|
|
20241128,115000,1000624110,17860,17860,17860,17860,28
|
|
20241128,114900,1000124030,17860,17860,17860,17830,33
|
|
20241128,114800,999535250,17860,17830,17860,17820,81
|
|
20241128,114700,998091100,17860,17870,17870,17830,40
|
|
20241128,114600,997377450,17870,17870,17870,17870,12
|
|
20241128,114500,997163010,17870,17870,17870,17870,13
|
|
20241128,114400,996930700,17870,17830,17870,17830,39
|
|
20241128,114300,996234690,17830,17830,17830,17820,64
|
|
20241128,114200,995093650,17830,17830,17830,17830,23
|
|
20241128,114100,994683560,17870,17870,17870,17870,11
|
|
20241128,114000,994486990,17870,17870,17870,17870,13
|
|
20241128,113900,994254680,17810,17800,17870,17800,181
|
|
20241128,113800,991031420,17800,17870,17870,17800,105
|
|
20241128,113700,989161130,17870,17870,17870,17810,41
|
|
20241128,113600,988429800,17870,17870,17870,17870,12
|
|
20241128,113500,988215360,17870,17840,17870,17840,32
|
|
20241128,113400,987644170,17840,17880,17880,17840,32
|
|
20241128,113300,987073060,17880,17880,17880,17880,13
|
|
20241128,113200,986840620,17880,17880,17880,17840,25
|
|
20241128,113100,986393660,17880,17870,17880,17840,272
|
|
20241128,113000,981531410,17870,17870,17880,17840,173
|
|
20241128,112900,978438500,17880,17880,17880,17880,23
|
|
20241128,112800,978027260,17850,17880,17880,17850,19
|
|
20241128,112700,977687780,17840,17890,17890,17840,558
|
|
20241128,112600,967730660,17890,17890,17890,17890,11
|
|
20241128,112500,967533870,17890,17900,17900,17890,23
|
|
20241128,112400,967122240,17900,17900,17900,17850,36
|
|
20241128,112300,966478790,17900,17900,17900,17900,23
|
|
20241128,112200,966067090,17900,17900,17900,17900,18
|
|
20241128,112100,965744890,17900,17900,17900,17900,19
|
|
20241128,112000,965404790,17900,17910,17910,17900,13
|
|
20241128,111900,965171970,17900,17820,17910,17820,1229
|
|
20241128,111800,943207640,17830,17840,17840,17830,22
|
|
20241128,111700,942815310,17840,17840,17840,17840,12
|
|
20241128,111600,942601230,17840,17840,17840,17810,63
|
|
20241128,111500,941478960,17810,17840,17840,17810,33
|
|
20241128,111400,940890540,17840,17840,17840,17840,15
|
|
20241128,111300,940622940,17840,17840,17840,17840,12
|
|
20241128,111200,940408860,17840,17830,17840,17830,13
|
|
20241128,111100,940176950,17840,17840,17840,17840,17
|
|
20241128,111000,939873670,17840,17840,17840,17840,12
|
|
20241128,110900,939659590,17790,17840,17840,17790,31
|
|
20241128,110800,939107030,17850,17750,17850,17750,19
|
|
20241128,110700,938768280,17820,17910,17910,17750,931
|
|
20241128,110600,922177160,17850,17910,17910,17850,63
|
|
20241128,110500,921050030,17910,17910,17910,17910,19
|
|
20241128,110400,920709740,17910,17920,17920,17890,61
|
|
20241128,110300,919618180,17850,17920,17920,17850,44
|
|
20241128,110200,918831520,17850,17940,17940,17850,92
|
|
20241128,110100,917183830,17940,17940,17940,17850,59
|
|
20241128,110000,916129510,17900,17950,17950,17900,16
|
|
20241128,105900,915842860,17950,17850,17950,17850,24
|
|
20241128,105800,915413660,17830,17870,17870,17800,326
|
|
20241128,105700,909596710,17880,17900,17960,17880,140
|
|
20241128,105600,907089430,17900,17960,17960,17900,944
|
|
20241128,105500,890158710,17960,17900,17960,17870,118
|
|
20241128,105400,888043660,17960,17980,17980,17900,31
|
|
20241128,105300,887487330,17980,17990,17990,17880,942
|
|
20241128,105200,870613110,17990,17980,17990,17960,115
|
|
20241128,105100,868545680,17960,17950,17970,17910,164
|
|
20241128,105000,865599460,17950,17950,17950,17890,537
|
|
20241128,104900,855961210,17950,17960,17960,17890,58
|
|
20241128,104800,854922510,17890,17960,17960,17890,294
|
|
20241128,104700,849644420,17960,17840,17970,17840,4543
|
|
20241128,104600,768366350,17850,17820,17850,17820,209
|
|
20241128,104500,764640310,17800,17800,17820,17800,372
|
|
20241128,104400,758018470,17800,17790,17800,17790,186
|
|
20241128,104300,754708590,17780,17780,17780,17780,59
|
|
20241128,104200,753659570,17780,17780,17780,17730,16
|
|
20241128,104100,753375190,17780,17780,17780,17780,46
|
|
20241128,104000,752557310,17780,17770,17780,17770,15
|
|
20241128,103900,752290630,17770,17760,17770,17660,303
|
|
20241128,103800,746907630,17760,17760,17760,17750,16
|
|
20241128,103700,746623530,17760,17760,17760,17660,17
|
|
20241128,103600,746321710,17750,17740,17760,17650,71
|
|
20241128,103500,745066970,17740,17700,17740,17700,1241
|
|
20241128,103400,723083890,17700,17700,17700,17700,11
|
|
20241128,103300,722889190,17630,17700,17700,17630,179
|
|
20241128,103200,719728540,17700,17700,17700,17700,17
|
|
20241128,103100,719427640,17700,17740,17740,17680,994
|
|
20241128,103000,701826830,17740,17720,17740,17720,191
|
|
20241128,102900,698442290,17720,17710,17720,17710,47
|
|
20241128,102800,697609770,17720,17710,17720,17700,439
|
|
20241128,102700,689837690,17720,17710,17720,17700,102
|
|
20241128,102600,688031310,17710,17710,17710,17710,28
|
|
20241128,102500,687535430,17710,17710,17710,17710,11
|
|
20241128,102400,687340620,17710,17710,17710,17700,74
|
|
20241128,102300,686030440,17700,17720,17720,17700,527
|
|
20241128,102200,676699320,17720,17770,17770,17720,151
|
|
20241128,102100,674022670,17780,17780,17780,17780,14
|
|
20241128,102000,673773750,17780,17780,17780,17780,22
|
|
20241128,101900,673382590,17780,17770,17780,17770,16
|
|
20241128,101800,673098220,17770,17780,17780,17760,34
|
|
20241128,101700,672494130,17800,17800,17800,17760,59
|
|
20241128,101600,671445850,17800,17700,17800,17700,297
|
|
20241128,101500,666186650,17680,17710,17710,17680,160
|
|
20241128,101400,663355410,17700,17720,17810,17700,1369
|
|
20241128,101300,639083510,17720,17730,17730,17720,91
|
|
20241128,101200,637470890,17730,17750,17750,17720,69
|
|
20241128,101100,636247030,17810,17770,17810,17770,69
|
|
20241128,101000,635020660,17810,17810,17810,17810,66
|
|
20241128,100900,633845200,17810,17810,17810,17810,13
|
|
20241128,100800,633613670,17810,17710,17810,17710,699
|
|
20241128,100700,621230290,17710,17710,17710,17710,12
|
|
20241128,100600,621017770,17710,17700,17710,17700,405
|
|
20241128,100500,613848960,17710,17710,17710,17700,19
|
|
20241128,100400,613512480,17710,17700,17710,17700,22
|
|
20241128,100300,613122960,17710,17750,17750,17710,360
|
|
20241128,100200,606738960,17750,17800,17810,17750,49
|
|
20241128,100100,605866690,17800,17810,17810,17800,13
|
|
20241128,100000,605635170,17760,17810,17810,17760,3
|
|
20241128,095900,605581840,17810,17820,17820,17710,651
|
|
20241128,095800,594037350,17710,17720,17820,17710,40
|
|
20241128,095700,593328460,17750,17760,17760,17750,13
|
|
20241128,095600,593097630,17780,17810,17820,17780,72
|
|
20241128,095500,591817130,17820,17810,17820,17810,90
|
|
20241128,095400,590214170,17760,17750,17800,17740,247
|
|
20241128,095300,585827210,17700,17700,17760,17700,182
|
|
20241128,095200,582605640,17700,17700,17700,17700,182
|
|
20241128,095100,579384240,17700,17650,17780,17650,458
|
|
20241128,095000,571281110,17650,17630,17650,17630,122
|
|
20241128,094900,569130210,17630,17650,17650,17630,33
|
|
20241128,094800,568548060,17630,17710,17800,17620,1021
|
|
20241128,094700,550525830,17800,17770,17800,17770,14
|
|
20241128,094600,550277020,17770,17670,17770,17670,55
|
|
20241128,094500,549303350,17660,17710,17710,17660,1606
|
|
20241128,094400,520875570,17710,17720,17750,17710,360
|
|
20241128,094300,514499660,17720,17840,17840,17720,521
|
|
20241128,094200,505254450,17840,17840,17840,17840,3
|
|
20241128,094100,505200930,17750,17850,17850,17750,354
|
|
20241128,094000,498916230,17860,17880,17880,17860,135
|
|
20241128,093900,496502530,17860,17810,17870,17800,747
|
|
20241128,093800,483193090,17810,17810,17810,17730,460
|
|
20241128,093700,475022500,17810,17810,17810,17760,1011
|
|
20241128,093600,457016730,17810,17880,17880,17810,258
|
|
20241128,093500,452420260,17850,17770,17870,17770,663
|
|
20241128,093400,440603140,17770,17860,17860,17760,110
|
|
20241128,093300,438648500,17880,17840,17880,17770,2614
|
|
20241128,093200,392048660,17890,17810,17890,17810,36
|
|
20241128,093100,391406080,17900,17970,17970,17810,1322
|
|
20241128,093000,367783410,17950,17950,17950,17900,119
|
|
20241128,092900,365648160,17900,17850,17900,17850,316
|
|
20241128,092800,359997920,17830,17850,17860,17830,60
|
|
20241128,092700,358926930,17850,17820,17850,17810,431
|
|
20241128,092600,351249340,17800,17840,17850,17800,977
|
|
20241128,092500,333818100,17840,17800,17840,17800,628
|
|
20241128,092400,322635420,17800,17860,17860,17800,363
|
|
20241128,092300,316171440,17840,17840,17840,17840,109
|
|
20241128,092200,314226880,17870,17870,17870,17860,1860
|
|
20241128,092100,280993280,17950,17850,17950,17850,527
|
|
20241128,092000,271574860,17840,17800,17850,17800,241
|
|
20241128,091900,267283810,17770,17810,17850,17760,62
|
|
20241128,091800,266181280,17810,17850,17850,17810,439
|
|
20241128,091700,258362450,17850,17850,17850,17810,428
|
|
20241128,091600,250734410,17850,17920,17930,17810,1427
|
|
20241128,091500,225224150,17920,17920,17950,17920,14
|
|
20241128,091400,224973230,17920,17960,17960,17920,519
|
|
20241128,091300,215667480,17970,18000,18040,17960,1020
|
|
20241128,091200,197321590,17980,18000,18040,17980,110
|
|
20241128,091100,195340930,18020,18030,18060,18000,1109
|
|
20241128,091000,175338040,18040,17950,18040,17950,1210
|
|
20241128,090900,153533450,18050,17890,18050,17890,874
|
|
20241128,090800,137836770,17890,17840,17890,17840,1057
|
|
20241128,090700,118958920,17850,17810,17850,17810,150
|
|
20241128,090600,116285990,17790,17850,17850,17720,1243
|
|
20241128,090500,94206560,17840,17860,17860,17840,140
|
|
20241128,090400,91706240,17860,17840,17870,17760,563
|
|
20241128,090300,81675210,17840,17810,17870,17800,561
|
|
20241128,090200,71659620,17840,17600,17840,17600,2233
|
|
20241128,090100,32143350,17600,17680,17680,17570,780
|
|
20241128,090000,18411560,17750,17700,17750,17690,842
|