581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183800,39564910,13050,13050,13050,13050,55
|
|
20241127,183700,39564910,13050,13050,13050,13050,0
|
|
20241127,183600,39564910,13050,13050,13050,13050,0
|
|
20241127,183500,39564910,13050,13050,13050,13050,0
|
|
20241127,183400,39564910,13050,13050,13050,13050,0
|
|
20241127,183300,39564910,13050,13050,13050,13050,0
|
|
20241127,183200,39564910,13050,13050,13050,13050,0
|
|
20241127,183100,39564910,13050,13050,13050,13050,0
|
|
20241127,183000,39564910,13050,13050,13050,13050,0
|
|
20241127,182900,39564910,13050,13050,13050,13050,0
|
|
20241127,182800,39564910,13050,13050,13050,13050,0
|
|
20241127,182700,39564910,13050,13050,13050,13050,0
|
|
20241127,182600,39564910,13050,13050,13050,13050,0
|
|
20241127,182500,39564910,13050,13050,13050,13050,0
|
|
20241127,182400,39564910,13050,13050,13050,13050,0
|
|
20241127,182300,39564910,13050,13050,13050,13050,0
|
|
20241127,182200,39564910,13050,13050,13050,13050,0
|
|
20241127,182100,39564910,13050,13050,13050,13050,0
|
|
20241127,182000,39564910,13050,13050,13050,13050,0
|
|
20241127,181900,39564910,13050,13050,13050,13050,0
|
|
20241127,181800,39564910,13050,13050,13050,13050,0
|
|
20241127,181700,39564910,13050,13050,13050,13050,0
|
|
20241127,181600,39564910,13050,13050,13050,13050,0
|
|
20241127,181500,39564910,13050,13050,13050,13050,0
|
|
20241127,181400,39564910,13050,13050,13050,13050,0
|
|
20241127,181300,39564910,13050,13050,13050,13050,0
|
|
20241127,181200,39564910,13050,13050,13050,13050,0
|
|
20241127,181100,39564910,13050,13050,13050,13050,0
|
|
20241127,181000,39564910,13050,13050,13050,13050,0
|
|
20241127,180900,39564910,13050,13050,13050,13050,0
|
|
20241127,180800,39564910,13050,13050,13050,13050,55
|
|
20241127,180700,39564910,13050,13050,13050,13050,0
|
|
20241127,180600,39564910,13050,13050,13050,13050,0
|
|
20241127,180500,39564910,13050,13050,13050,13050,0
|
|
20241127,180400,39564910,13050,13050,13050,13050,0
|
|
20241127,180300,39564910,13050,13050,13050,13050,0
|
|
20241127,180200,39564910,13050,13050,13050,13050,0
|
|
20241127,180100,39564910,13050,13050,13050,13050,0
|
|
20241127,180000,39564910,13050,13050,13050,13050,0
|
|
20241127,175900,39564910,13050,13050,13050,13050,0
|
|
20241127,175800,39564910,13050,13050,13050,13050,0
|
|
20241127,175700,39564910,13050,13050,13050,13050,0
|
|
20241127,175600,39564910,13050,13050,13050,13050,0
|
|
20241127,175500,39564910,13050,13050,13050,13050,0
|
|
20241127,175400,39564910,13050,13050,13050,13050,0
|
|
20241127,175300,39564910,13050,13050,13050,13050,0
|
|
20241127,175200,39564910,13050,13050,13050,13050,0
|
|
20241127,175100,39564910,13050,13050,13050,13050,0
|
|
20241127,175000,39564910,13050,13050,13050,13050,0
|
|
20241127,174900,39564910,13050,13050,13050,13050,0
|
|
20241127,174800,39564910,13050,13050,13050,13050,0
|
|
20241127,174700,39564910,13050,13050,13050,13050,0
|
|
20241127,174600,39564910,13050,13050,13050,13050,0
|
|
20241127,174500,39564910,13050,13050,13050,13050,0
|
|
20241127,174400,39564910,13050,13050,13050,13050,0
|
|
20241127,174300,39564910,13050,13050,13050,13050,0
|
|
20241127,174200,39564910,13050,13050,13050,13050,0
|
|
20241127,174100,39564910,13050,13050,13050,13050,0
|
|
20241127,174000,39564910,13050,13050,13050,13050,0
|
|
20241127,173900,39564910,13050,13050,13050,13050,0
|
|
20241127,173800,39564910,13050,13050,13050,13050,55
|
|
20241127,173700,39564910,13050,13050,13050,13050,0
|
|
20241127,173600,39564910,13050,13050,13050,13050,0
|
|
20241127,173500,39564910,13050,13050,13050,13050,0
|
|
20241127,173400,39564910,13050,13050,13050,13050,0
|
|
20241127,173300,39564910,13050,13050,13050,13050,0
|
|
20241127,173200,39564910,13050,13050,13050,13050,0
|
|
20241127,173100,39564910,13050,13050,13050,13050,0
|
|
20241127,173000,39564910,13050,13050,13050,13050,0
|
|
20241127,172900,39564910,13050,13050,13050,13050,0
|
|
20241127,172800,39564910,13050,13050,13050,13050,0
|
|
20241127,172700,39564910,13050,13050,13050,13050,0
|
|
20241127,172600,39564910,13050,13050,13050,13050,0
|
|
20241127,172500,39564910,13050,13050,13050,13050,0
|
|
20241127,172400,39564910,13050,13050,13050,13050,0
|
|
20241127,172300,39564910,13050,13050,13050,13050,0
|
|
20241127,172200,39564910,13050,13050,13050,13050,0
|
|
20241127,172100,39564910,13050,13050,13050,13050,0
|
|
20241127,172000,39564910,13050,13050,13050,13050,0
|
|
20241127,171900,39564910,13050,13050,13050,13050,0
|
|
20241127,171800,39564910,13050,13050,13050,13050,0
|
|
20241127,171700,39564910,13050,13050,13050,13050,0
|
|
20241127,171600,39564910,13050,13050,13050,13050,0
|
|
20241127,171500,39564910,13050,13050,13050,13050,0
|
|
20241127,171400,39564910,13050,13050,13050,13050,0
|
|
20241127,171300,39564910,13050,13050,13050,13050,0
|
|
20241127,171200,39564910,13050,13050,13050,13050,0
|
|
20241127,171100,39564910,13050,13050,13050,13050,0
|
|
20241127,171000,39564910,13050,13050,13050,13050,0
|
|
20241127,170900,39564910,13050,13050,13050,13050,0
|
|
20241127,170800,39564910,13050,13050,13050,13050,55
|
|
20241127,170700,39564910,13050,13050,13050,13050,0
|
|
20241127,170600,39564910,13050,13050,13050,13050,0
|
|
20241127,170500,39564910,13050,13050,13050,13050,0
|
|
20241127,170400,39564910,13050,13050,13050,13050,0
|
|
20241127,170300,39564910,13050,13050,13050,13050,0
|
|
20241127,170200,39564910,13050,13050,13050,13050,0
|
|
20241127,170100,39564910,13050,13050,13050,13050,0
|
|
20241127,170000,39564910,13050,13050,13050,13050,0
|
|
20241127,165900,39564910,13050,13050,13050,13050,0
|
|
20241127,165800,39564910,13050,13050,13050,13050,0
|
|
20241127,165700,39564910,13050,13050,13050,13050,0
|
|
20241127,165600,39564910,13050,13050,13050,13050,0
|
|
20241127,165500,39564910,13050,13050,13050,13050,0
|
|
20241127,165400,39564910,13050,13050,13050,13050,0
|
|
20241127,165300,39564910,13050,13050,13050,13050,0
|
|
20241127,165200,39564910,13050,13050,13050,13050,0
|
|
20241127,165100,39564910,13050,13050,13050,13050,0
|
|
20241127,165000,39564910,13050,13050,13050,13050,0
|
|
20241127,164900,39564910,13050,13050,13050,13050,0
|
|
20241127,164800,39564910,13050,13050,13050,13050,0
|
|
20241127,164700,39564910,13050,13050,13050,13050,0
|
|
20241127,164600,39564910,13050,13050,13050,13050,0
|
|
20241127,164500,39564910,13050,13050,13050,13050,0
|
|
20241127,164400,39564910,13050,13050,13050,13050,0
|
|
20241127,164300,39564910,13050,13050,13050,13050,0
|
|
20241127,164200,39564910,13050,13050,13050,13050,0
|
|
20241127,164100,39564910,13050,13050,13050,13050,0
|
|
20241127,164000,39564910,13050,13050,13050,13050,0
|
|
20241127,163900,39564910,13050,13050,13050,13050,0
|
|
20241127,163800,39564910,13050,13050,13050,13050,55
|
|
20241127,163700,39564910,13050,13050,13050,13050,0
|
|
20241127,163600,39564910,13050,13050,13050,13050,0
|
|
20241127,163500,39564910,13050,13050,13050,13050,0
|
|
20241127,163400,39564910,13050,13050,13050,13050,0
|
|
20241127,163300,39564910,13050,13050,13050,13050,0
|
|
20241127,163200,39564910,13050,13050,13050,13050,0
|
|
20241127,163100,39564910,13050,13050,13050,13050,0
|
|
20241127,163000,39564910,13050,13050,13050,13050,0
|
|
20241127,162900,39564910,13050,13050,13050,13050,0
|
|
20241127,162800,39564910,13050,13050,13050,13050,0
|
|
20241127,162700,39564910,13050,13050,13050,13050,0
|
|
20241127,162600,39564910,13050,13050,13050,13050,0
|
|
20241127,162500,39564910,13050,13050,13050,13050,0
|
|
20241127,162400,39564910,13050,13050,13050,13050,0
|
|
20241127,162300,39564910,13050,13050,13050,13050,0
|
|
20241127,162200,39564910,13050,13050,13050,13050,0
|
|
20241127,162100,39564910,13050,13050,13050,13050,0
|
|
20241127,162000,39564910,13050,13050,13050,13050,0
|
|
20241127,161900,39564910,13050,13050,13050,13050,0
|
|
20241127,161800,39564910,13050,13050,13050,13050,0
|
|
20241127,161700,39564910,13050,13050,13050,13050,0
|
|
20241127,161600,39564910,13050,13050,13050,13050,0
|
|
20241127,161500,39564910,13050,13050,13050,13050,0
|
|
20241127,161400,39564910,13050,13050,13050,13050,0
|
|
20241127,161300,39564910,13050,13050,13050,13050,0
|
|
20241127,161200,39564910,13050,13050,13050,13050,0
|
|
20241127,161100,39564910,13050,13050,13050,13050,0
|
|
20241127,161000,39564910,13050,13050,13050,13050,0
|
|
20241127,160900,39564910,13050,13050,13050,13050,0
|
|
20241127,160800,39564910,13050,13050,13050,13050,55
|
|
20241127,160700,39564910,13050,13050,13050,13050,0
|
|
20241127,160600,39564910,13050,13050,13050,13050,0
|
|
20241127,160500,39564910,13050,13050,13050,13050,0
|
|
20241127,160400,39564910,13050,13050,13050,13050,0
|
|
20241127,160300,39564910,13050,13050,13050,13050,0
|
|
20241127,160200,39564910,13050,13050,13050,13050,0
|
|
20241127,160100,39564910,13050,13050,13050,13050,0
|
|
20241127,160000,39564910,13050,13050,13050,13050,0
|
|
20241127,155900,39564910,13050,13050,13050,13050,0
|
|
20241127,155800,39564910,13050,13050,13050,13050,0
|
|
20241127,155700,39564910,13050,13050,13050,13050,0
|
|
20241127,155600,39564910,13050,13050,13050,13050,0
|
|
20241127,155500,39564910,13050,13050,13050,13050,0
|
|
20241127,155400,39564910,13050,13050,13050,13050,0
|
|
20241127,155300,39564910,13050,13050,13050,13050,0
|
|
20241127,155200,39564910,13050,13050,13050,13050,0
|
|
20241127,155100,39564910,13050,13050,13050,13050,0
|
|
20241127,155000,39564910,13050,13050,13050,13050,0
|
|
20241127,154900,39564910,13050,13050,13050,13050,0
|
|
20241127,154800,39564910,13050,13050,13050,13050,0
|
|
20241127,154700,39564910,13050,13050,13050,13050,0
|
|
20241127,154600,39564910,13050,13050,13050,13050,0
|
|
20241127,154500,39564910,13050,13050,13050,13050,0
|
|
20241127,154400,39564910,13050,13050,13050,13050,0
|
|
20241127,154300,39564910,13050,13050,13050,13050,0
|
|
20241127,154200,39564910,13050,13050,13050,13050,0
|
|
20241127,154100,39564910,13050,13050,13050,13050,0
|
|
20241127,154000,39564910,13050,13050,13050,13050,0
|
|
20241127,153900,39564910,13050,13050,13050,13050,0
|
|
20241127,153800,39564910,13050,13050,13050,13050,55
|
|
20241127,153700,39564910,13050,13050,13050,13050,0
|
|
20241127,153600,39564910,13050,13050,13050,13050,0
|
|
20241127,153500,39564910,13050,13050,13050,13050,0
|
|
20241127,153400,39564910,13050,13050,13050,13050,0
|
|
20241127,153300,39564910,13050,13050,13050,13050,0
|
|
20241127,153200,39564910,13050,13050,13050,13050,0
|
|
20241127,153100,39564910,13050,13050,13050,13050,0
|
|
20241127,153000,39564910,13050,13050,13050,13050,55
|
|
20241127,152900,38847160,12960,12960,12960,12960,0
|
|
20241127,152800,38847160,12960,12960,12960,12960,0
|
|
20241127,152700,38847160,12960,12960,12960,12960,0
|
|
20241127,152600,38847160,12960,12960,12960,12960,0
|
|
20241127,152500,38847160,12960,12960,12960,12960,0
|
|
20241127,152400,38847160,12960,12960,12960,12960,0
|
|
20241127,152300,38847160,12960,12960,12960,12960,0
|
|
20241127,152200,38847160,12960,12960,12960,12960,0
|
|
20241127,152100,38847160,12960,12960,12960,12960,0
|
|
20241127,152000,38847160,12960,12960,12960,12960,0
|
|
20241127,151900,38847160,12960,12960,12960,12960,27
|
|
20241127,151800,38497240,12970,12970,12970,12970,0
|
|
20241127,151700,38497240,12970,12970,12970,12970,148
|
|
20241127,151600,36577680,12960,12960,12960,12960,0
|
|
20241127,151500,36577680,12960,12960,12960,12960,0
|
|
20241127,151400,36577680,12960,12960,12960,12960,0
|
|
20241127,151300,36577680,12960,12960,12960,12960,0
|
|
20241127,151200,36577680,12960,12960,12960,12960,0
|
|
20241127,151100,36577680,12960,12960,12960,12960,0
|
|
20241127,151000,36577680,12960,12960,12960,12960,1
|
|
20241127,150900,36564720,12960,12960,12960,12960,0
|
|
20241127,150800,36564720,12960,12960,12960,12960,0
|
|
20241127,150700,36564720,12960,12960,12960,12960,0
|
|
20241127,150600,36564720,12960,12960,12960,12960,0
|
|
20241127,150500,36564720,12960,12960,12960,12960,0
|
|
20241127,150400,36564720,12960,12960,12960,12960,12
|
|
20241127,150300,36409200,12960,12960,12960,12960,10
|
|
20241127,150200,36279600,12970,12970,12970,12970,0
|
|
20241127,150100,36279600,12970,12970,12970,12970,0
|
|
20241127,150000,36279600,12970,12970,12970,12970,2
|
|
20241127,145900,36253660,12990,12990,12990,12990,0
|
|
20241127,145800,36253660,12990,12990,12990,12990,0
|
|
20241127,145700,36253660,12990,12990,12990,12990,0
|
|
20241127,145600,36253660,12990,12990,12990,12990,0
|
|
20241127,145500,36253660,12990,12990,12990,12990,0
|
|
20241127,145400,36253660,12990,12990,12990,12990,0
|
|
20241127,145300,36253660,12990,12990,12990,12990,0
|
|
20241127,145200,36253660,12990,12990,12990,12990,0
|
|
20241127,145100,36253660,12990,12990,12990,12990,0
|
|
20241127,145000,36253660,12990,12990,12990,12990,0
|
|
20241127,144900,36253660,12990,12990,12990,12990,0
|
|
20241127,144800,36253660,12990,12990,12990,12990,0
|
|
20241127,144700,36253660,12990,12990,12990,12990,0
|
|
20241127,144600,36253660,12990,12990,12990,12990,0
|
|
20241127,144500,36253660,12990,12990,12990,12990,0
|
|
20241127,144400,36253660,12990,12990,12990,12990,0
|
|
20241127,144300,36253660,12990,12990,12990,12990,0
|
|
20241127,144200,36253660,12990,12990,12990,12990,0
|
|
20241127,144100,36253660,12990,12990,12990,12990,0
|
|
20241127,144000,36253660,12990,12990,12990,12990,0
|
|
20241127,143900,36253660,12990,12990,12990,12990,0
|
|
20241127,143800,36253660,12990,12990,12990,12990,0
|
|
20241127,143700,36253660,12990,12990,12990,12990,0
|
|
20241127,143600,36253660,12990,12990,12990,12990,0
|
|
20241127,143500,36253660,12990,12970,12990,12970,3
|
|
20241127,143400,36214710,12970,12970,12970,12970,0
|
|
20241127,143300,36214710,12970,12970,12970,12970,0
|
|
20241127,143200,36214710,12970,12970,12970,12970,0
|
|
20241127,143100,36214710,12970,12970,12970,12970,0
|
|
20241127,143000,36214710,12970,12960,12970,12960,105
|
|
20241127,142900,34853640,12960,12960,12960,12960,0
|
|
20241127,142800,34853640,12960,12960,12960,12960,0
|
|
20241127,142700,34853640,12960,12960,12960,12960,0
|
|
20241127,142600,34853640,12960,12960,12960,12960,40
|
|
20241127,142500,34335240,12970,12970,12970,12970,0
|
|
20241127,142400,34335240,12970,12970,12970,12970,0
|
|
20241127,142300,34335240,12970,12970,12970,12970,0
|
|
20241127,142200,34335240,12970,12970,12970,12970,0
|
|
20241127,142100,34335240,12970,12970,12970,12970,0
|
|
20241127,142000,34335240,12970,12970,12970,12970,100
|
|
20241127,141900,33038240,13000,13000,13000,13000,0
|
|
20241127,141800,33038240,13000,13000,13000,13000,0
|
|
20241127,141700,33038240,13000,13000,13000,13000,0
|
|
20241127,141600,33038240,13000,13000,13000,13000,0
|
|
20241127,141500,33038240,13000,13000,13000,13000,0
|
|
20241127,141400,33038240,13000,13000,13000,13000,0
|
|
20241127,141300,33038240,13000,13000,13000,13000,0
|
|
20241127,141200,33038240,13000,13000,13000,13000,0
|
|
20241127,141100,33038240,13000,13000,13000,13000,0
|
|
20241127,141000,33038240,13000,13000,13000,13000,0
|
|
20241127,140900,33038240,13000,13000,13000,13000,0
|
|
20241127,140800,33038240,13000,13000,13000,13000,0
|
|
20241127,140700,33038240,13000,13000,13000,13000,0
|
|
20241127,140600,33038240,13000,12980,13000,12980,3
|
|
20241127,140500,32999280,12960,12960,12960,12960,0
|
|
20241127,140400,32999280,12960,12960,12960,12960,0
|
|
20241127,140300,32999280,12960,12960,12960,12960,3
|
|
20241127,140200,32960400,12950,12950,12950,12950,12
|
|
20241127,140100,32805000,12950,12950,12950,12950,1
|
|
20241127,140000,32792050,12950,12950,12950,12950,4
|
|
20241127,135900,32740250,12950,12950,12950,12950,18
|
|
20241127,135800,32507150,12950,12950,12950,12950,15
|
|
20241127,135700,32312900,12950,12950,12950,12950,2
|
|
20241127,135600,32287000,12950,12950,12950,12950,5
|
|
20241127,135500,32222250,12950,12950,12950,12950,4
|
|
20241127,135400,32170450,12950,12950,12950,12950,3
|
|
20241127,135300,32131600,12950,12950,12950,12950,3
|
|
20241127,135200,32092750,12950,12950,12950,12950,1
|
|
20241127,135100,32079800,12960,12960,12960,12960,0
|
|
20241127,135000,32079800,12960,12960,12960,12960,119
|
|
20241127,134900,30537560,12960,12960,12960,12960,1
|
|
20241127,134800,30524600,12960,12960,12960,12960,4
|
|
20241127,134700,30472760,12960,12960,12960,12960,3
|
|
20241127,134600,30433880,12960,12960,12960,12960,2
|
|
20241127,134500,30407960,12960,12960,12960,12960,3
|
|
20241127,134400,30369080,12960,12960,12960,12960,5
|
|
20241127,134300,30304280,12960,12960,12960,12960,6
|
|
20241127,134200,30226520,12960,12960,12960,12960,0
|
|
20241127,134100,30226520,12960,12960,12960,12960,4
|
|
20241127,134000,30174680,12960,12960,12960,12960,3
|
|
20241127,133900,30135800,12960,12960,12960,12960,3
|
|
20241127,133800,30096920,12960,12960,12960,12960,5
|
|
20241127,133700,30032120,12960,12960,12960,12960,2
|
|
20241127,133600,30006200,12960,12960,12960,12960,4
|
|
20241127,133500,29954360,12960,12960,12960,12960,6
|
|
20241127,133400,29876600,12960,12960,12960,12960,0
|
|
20241127,133300,29876600,12960,12960,12960,12960,3
|
|
20241127,133200,29837720,12960,12960,12960,12960,2
|
|
20241127,133100,29811800,12960,12960,12960,12960,5
|
|
20241127,133000,29747000,12960,12960,12960,12960,3
|
|
20241127,132900,29708120,12960,12960,12960,12960,4
|
|
20241127,132800,29656280,12960,12960,12960,12960,0
|
|
20241127,132700,29656280,12960,12960,12960,12960,6
|
|
20241127,132600,29578520,12960,12960,12960,12960,5
|
|
20241127,132500,29513720,12960,12960,12960,12960,0
|
|
20241127,132400,29513720,12960,12960,12960,12960,3
|
|
20241127,132300,29474840,12960,12960,12960,12960,0
|
|
20241127,132200,29474840,12960,12960,12960,12960,2
|
|
20241127,132100,29448920,12960,12960,12960,12960,4
|
|
20241127,132000,29397080,12960,12960,12960,12960,3
|
|
20241127,131900,29358200,12960,12960,12960,12960,8
|
|
20241127,131800,29254520,12960,12960,12960,12960,1
|
|
20241127,131700,29241560,12960,12960,12960,12960,3
|
|
20241127,131600,29202680,12970,12970,12970,12970,4
|
|
20241127,131500,29150800,12970,12970,12970,12970,0
|
|
20241127,131400,29150800,12970,12970,12970,12970,3
|
|
20241127,131300,29111890,12970,12970,12970,12970,0
|
|
20241127,131200,29111890,12970,12970,12970,12970,6
|
|
20241127,131100,29034070,12970,12970,12970,12970,2
|
|
20241127,131000,29008130,12970,12970,12970,12970,2
|
|
20241127,130900,28982190,12970,12970,12970,12970,3
|
|
20241127,130800,28943280,12970,12970,12970,12970,0
|
|
20241127,130700,28943280,12970,12970,12970,12970,20
|
|
20241127,130600,28683880,12970,12970,12970,12970,0
|
|
20241127,130500,28683880,12970,12970,12970,12970,5
|
|
20241127,130400,28619030,12970,12970,12970,12970,0
|
|
20241127,130300,28619030,12970,12970,12970,12970,1
|
|
20241127,130200,28606060,12970,12970,12970,12970,2
|
|
20241127,130100,28580120,12970,12970,12970,12970,2
|
|
20241127,130000,28554180,12970,12980,12980,12970,14
|
|
20241127,125900,28372490,12970,12970,12970,12970,2
|
|
20241127,125800,28346550,12970,12970,12970,12970,4
|
|
20241127,125700,28294670,12970,12970,12970,12970,23
|
|
20241127,125600,27996360,12970,12970,12970,12970,1
|
|
20241127,125500,27983390,12970,12960,12970,12960,16
|
|
20241127,125400,27775880,12960,12960,12960,12960,2
|
|
20241127,125300,27749960,12960,12960,12960,12960,3
|
|
20241127,125200,27711080,12960,12960,12960,12960,2
|
|
20241127,125100,27685160,12960,12960,12960,12960,3
|
|
20241127,125000,27646280,12960,12960,12960,12960,3
|
|
20241127,124900,27607400,12960,12960,12960,12960,0
|
|
20241127,124800,27607400,12960,12960,12960,12960,6
|
|
20241127,124700,27529640,12960,12960,12960,12960,0
|
|
20241127,124600,27529640,12960,12970,12970,12960,5
|
|
20241127,124500,27464830,12960,12960,12960,12960,19
|
|
20241127,124400,27218590,12950,12950,12950,12950,1
|
|
20241127,124300,27205640,12950,12950,12950,12950,3
|
|
20241127,124200,27166790,12950,12950,12950,12950,2
|
|
20241127,124100,27140890,12950,12950,12950,12950,3
|
|
20241127,124000,27102040,12950,12950,12950,12950,2
|
|
20241127,123900,27076140,12950,12950,12950,12950,6
|
|
20241127,123800,26998440,12950,12950,12950,12950,7
|
|
20241127,123700,26907790,12950,12950,12950,12950,1
|
|
20241127,123600,26894840,12950,12950,12950,12950,2
|
|
20241127,123500,26868940,12950,12950,12950,12950,2
|
|
20241127,123400,26843040,12950,12950,12950,12950,3
|
|
20241127,123300,26804190,12950,12950,12950,12950,2
|
|
20241127,123200,26778290,12950,12950,12950,12950,2
|
|
20241127,123100,26752390,12960,12960,12960,12960,1
|
|
20241127,123000,26739430,12960,12960,12960,12960,0
|
|
20241127,122900,26739430,12960,12960,12960,12960,1
|
|
20241127,122800,26726470,12990,12970,12990,12970,6
|
|
20241127,122700,26648620,12960,12950,12960,12950,8
|
|
20241127,122600,26544980,12950,12950,12950,12950,0
|
|
20241127,122500,26544980,12950,12950,12950,12950,2
|
|
20241127,122400,26519080,12950,12950,12950,12950,7
|
|
20241127,122300,26428430,12960,12960,12960,12960,17
|
|
20241127,122200,26208110,12950,12950,12950,12950,3
|
|
20241127,122100,26169260,12950,12950,12950,12950,0
|
|
20241127,122000,26169260,12950,12950,12950,12950,7
|
|
20241127,121900,26078610,12960,12960,12960,12960,1
|
|
20241127,121800,26065650,12950,12950,12950,12950,1
|
|
20241127,121700,26052700,12950,12950,12950,12950,2
|
|
20241127,121600,26026800,12950,12950,12950,12950,3
|
|
20241127,121500,25987950,12960,12960,12960,12960,1
|
|
20241127,121400,25974990,12960,12960,12960,12960,1
|
|
20241127,121300,25962030,12960,12960,12960,12960,2
|
|
20241127,121200,25936110,12960,12960,12960,12960,2
|
|
20241127,121100,25910190,12960,12960,12960,12960,0
|
|
20241127,121000,25910190,12960,12960,12960,12960,4
|
|
20241127,120900,25858350,12960,12960,12960,12960,3
|
|
20241127,120800,25819470,12960,12960,12960,12960,3
|
|
20241127,120700,25780590,12960,12960,12960,12960,1
|
|
20241127,120600,25767630,12960,12960,12960,12960,0
|
|
20241127,120500,25767630,12960,12960,12960,12960,6
|
|
20241127,120400,25689870,12960,12960,12960,12960,0
|
|
20241127,120300,25689870,12960,12960,12960,12960,3
|
|
20241127,120200,25650990,12960,12960,12960,12960,0
|
|
20241127,120100,25650990,12960,12960,12960,12960,3
|
|
20241127,120000,25612110,12960,12960,12960,12960,0
|
|
20241127,115900,25612110,12960,12950,12960,12950,22
|
|
20241127,115800,25327010,12950,12950,12950,12950,2
|
|
20241127,115700,25301110,12950,12950,12950,12950,3
|
|
20241127,115600,25262260,12950,12950,12950,12950,3
|
|
20241127,115500,25223410,12950,12950,12950,12950,1
|
|
20241127,115400,25210460,12950,12950,12950,12950,0
|
|
20241127,115300,25210460,12950,12950,12950,12950,5
|
|
20241127,115200,25145710,12950,12950,12950,12950,1
|
|
20241127,115100,25132760,12950,12950,12950,12950,3
|
|
20241127,115000,25093910,12950,12950,12950,12950,3
|
|
20241127,114900,25055060,12950,12950,12950,12950,2
|
|
20241127,114800,25029160,12950,12950,12950,12950,1
|
|
20241127,114700,25016210,12950,12950,12950,12950,0
|
|
20241127,114600,25016210,12950,12960,12960,12950,5
|
|
20241127,114500,24951450,13040,13040,13040,13040,2
|
|
20241127,114400,24925370,13040,13040,13040,13040,2
|
|
20241127,114300,24899290,13060,13060,13060,13060,124
|
|
20241127,114200,23279850,12960,12940,13050,12940,46
|
|
20241127,114100,22680970,12950,12950,12950,12950,2
|
|
20241127,114000,22655070,12960,12960,12960,12960,0
|
|
20241127,113900,22655070,12960,12970,13000,12960,13
|
|
20241127,113800,22486390,12970,13010,13040,12960,387
|
|
20241127,113700,17453850,13010,12940,13010,12940,65
|
|
20241127,113600,16608850,12960,12950,12960,12950,2
|
|
20241127,113500,16582940,12950,12950,12950,12950,3
|
|
20241127,113400,16544090,12950,12950,12960,12950,6
|
|
20241127,113300,16466380,12950,12950,12950,12950,0
|
|
20241127,113200,16466380,12950,12940,12950,12940,3
|
|
20241127,113100,16427550,12950,12940,12950,12940,4
|
|
20241127,113000,16375770,12960,12940,12960,12940,15
|
|
20241127,112900,16181450,12950,12950,12950,12950,2
|
|
20241127,112800,16155550,12940,12950,12950,12940,6
|
|
20241127,112700,16077900,12940,12940,12940,12940,4
|
|
20241127,112600,16026140,12960,12960,12960,12960,2
|
|
20241127,112500,16000220,12960,12940,12960,12940,10
|
|
20241127,112400,15870680,12960,12950,12960,12940,214
|
|
20241127,112300,13101320,12940,12940,12950,12940,8
|
|
20241127,112200,12997790,12960,12950,12960,12950,2
|
|
20241127,112100,12971880,12960,12960,12960,12960,22
|
|
20241127,112000,12686760,12950,12940,12950,12940,7
|
|
20241127,111900,12596160,12950,12950,12960,12950,29
|
|
20241127,111800,12220360,12950,12940,12950,12940,4
|
|
20241127,111700,12168590,12960,12960,12960,12960,2
|
|
20241127,111600,12142670,12960,12970,12970,12960,4
|
|
20241127,111500,12090810,12970,12970,12970,12970,2
|
|
20241127,111400,12064870,12980,12980,12980,12980,0
|
|
20241127,111300,12064870,12980,12990,12990,12980,2
|
|
20241127,111200,12038900,13010,12990,13010,12980,43
|
|
20241127,111100,11480000,13000,12970,13000,12960,154
|
|
20241127,111000,9482310,13000,12960,13000,12960,15
|
|
20241127,110900,9287460,12960,12950,12960,12950,6
|
|
20241127,110800,9209720,12940,12950,12950,12940,8
|
|
20241127,110700,9106190,12950,12950,12950,12950,1
|
|
20241127,110600,9093240,12950,12950,12950,12950,2
|
|
20241127,110500,9067340,12940,12930,12940,12930,9
|
|
20241127,110400,8950950,12940,12940,12940,12940,1
|
|
20241127,110300,8938010,12930,12930,12940,12930,5
|
|
20241127,110200,8873340,12930,12940,12940,12930,4
|
|
20241127,110100,8821600,12950,12950,12950,12950,1
|
|
20241127,110000,8808650,12950,12940,12950,12940,6
|
|
20241127,105900,8730980,12940,12930,12940,12930,5
|
|
20241127,105800,8666320,12940,12940,12940,12940,2
|
|
20241127,105700,8640440,12930,12940,12940,12930,5
|
|
20241127,105600,8575770,12930,12950,12950,12930,3
|
|
20241127,105500,8536940,12950,12950,12950,12950,1
|
|
20241127,105400,8523990,12960,12960,12960,12960,1
|
|
20241127,105300,8511030,12950,12950,13000,12930,17
|
|
20241127,105200,8290840,12940,12930,12940,12930,4
|
|
20241127,105100,8239100,12930,12940,12940,12930,3
|
|
20241127,105000,8200290,12950,12960,12960,12950,2
|
|
20241127,104900,8174380,12960,12940,12960,12940,6
|
|
20241127,104800,8096700,12930,12930,12930,12930,3
|
|
20241127,104700,8057910,12940,12940,12940,12940,2
|
|
20241127,104600,8032030,12940,12930,12940,12930,5
|
|
20241127,104500,7967360,12940,12930,12940,12930,4
|
|
20241127,104400,7915630,12940,12950,12950,12940,3
|
|
20241127,104300,7876790,12950,12950,12950,12950,2
|
|
20241127,104200,7850890,12940,12940,12940,12940,5
|
|
20241127,104100,7786190,12960,12960,12960,12960,2
|
|
20241127,104000,7760270,12960,12950,12960,12950,2
|
|
20241127,103900,7734360,12950,12940,12950,12940,3
|
|
20241127,103800,7695530,12940,12950,12950,12940,4
|
|
20241127,103700,7643750,12940,12950,12950,12940,4
|
|
20241127,103600,7591970,12940,12940,12940,12940,5
|
|
20241127,103500,7527270,12950,12950,12950,12950,1
|
|
20241127,103400,7514320,12970,12970,12990,12970,13
|
|
20241127,103300,7345560,12950,12940,12950,12940,8
|
|
20241127,103200,7242030,12960,12960,12970,12960,12
|
|
20241127,103100,7086490,12960,12940,12960,12940,10
|
|
20241127,103000,6956980,12940,12950,12950,12940,6
|
|
20241127,102900,6879320,12950,12950,12950,12950,0
|
|
20241127,102800,6879320,12950,12950,12950,12950,2
|
|
20241127,102700,6853420,12950,12960,12960,12940,6
|
|
20241127,102600,6775740,12960,12940,12960,12940,7
|
|
20241127,102500,6685120,12950,12950,12950,12950,2
|
|
20241127,102400,6659220,12950,12950,12950,12950,2
|
|
20241127,102300,6633320,12940,12940,12940,12940,6
|
|
20241127,102200,6555680,12950,12950,12950,12950,2
|
|
20241127,102100,6529780,12940,12940,12950,12940,5
|
|
20241127,102000,6465070,12950,12950,12950,12950,2
|
|
20241127,101900,6439170,12950,12950,12950,12950,2
|
|
20241127,101800,6413270,12960,12960,12960,12960,2
|
|
20241127,101700,6387350,12960,12950,12960,12950,3
|
|
20241127,101600,6348480,12950,12940,12950,12940,6
|
|
20241127,101500,6270820,12950,12950,12950,12950,2
|
|
20241127,101400,6244920,12950,12940,12950,12940,5
|
|
20241127,101300,6180200,12950,12950,12950,12950,2
|
|
20241127,101200,6154300,12960,12960,12960,12960,1
|
|
20241127,101100,6141340,12960,12960,12960,12960,2
|
|
20241127,101000,6115420,12970,12970,12970,12970,1
|
|
20241127,100900,6102450,12970,12980,12980,12970,4
|
|
20241127,100800,6050550,12950,12950,12950,12950,3
|
|
20241127,100700,6011700,12980,12980,12980,12980,1
|
|
20241127,100600,5998720,12990,12960,12990,12960,6
|
|
20241127,100500,5920880,12960,12940,12960,12940,10
|
|
20241127,100400,5791340,12930,12950,12960,12930,7
|
|
20241127,100300,5700750,12950,12930,12950,12930,12
|
|
20241127,100200,5545390,12940,12930,12940,12930,4
|
|
20241127,100100,5493660,12940,12940,12940,12940,3
|
|
20241127,100000,5454840,12940,12940,12940,12940,1
|
|
20241127,095900,5441900,12930,12930,12940,12930,8
|
|
20241127,095800,5338440,12930,12940,12940,12930,3
|
|
20241127,095700,5299640,12930,12950,12950,12930,4
|
|
20241127,095600,5247890,12950,12950,12950,12950,1
|
|
20241127,095500,5234940,12940,12940,12940,12930,7
|
|
20241127,095400,5144410,12940,12940,12940,12940,2
|
|
20241127,095300,5118530,12940,12950,12950,12940,2
|
|
20241127,095200,5092640,12950,12950,12950,12950,2
|
|
20241127,095100,5066740,12940,12940,12940,12940,1
|
|
20241127,095000,5053800,12930,12940,12940,12930,3
|
|
20241127,094900,5015000,12930,12940,12950,12930,43
|
|
20241127,094800,4458590,12940,12930,12940,12930,8
|
|
20241127,094700,4355110,12930,12930,12940,12930,9
|
|
20241127,094600,4238700,12930,12930,12930,12930,3
|
|
20241127,094500,4199910,12930,12930,12930,12930,2
|
|
20241127,094400,4174050,12930,12930,12930,12930,5
|
|
20241127,094300,4109400,12940,12940,12940,12940,1
|
|
20241127,094200,4096460,12940,12940,12940,12940,2
|
|
20241127,094100,4070580,12950,12930,12950,12930,10
|
|
20241127,094000,3941150,12940,12930,12940,12930,3
|
|
20241127,093900,3902350,12950,12950,12950,12950,0
|
|
20241127,093800,3902350,12950,12940,12950,12940,13
|
|
20241127,093700,3734100,12940,12940,12940,12940,0
|
|
20241127,093600,3734100,12940,12930,12940,12930,5
|
|
20241127,093500,3669420,12930,12930,12930,12930,2
|
|
20241127,093400,3643560,12930,12940,12940,12930,5
|
|
20241127,093300,3578900,12930,12930,12930,12930,4
|
|
20241127,093200,3527180,12930,12930,12930,12930,1
|
|
20241127,093100,3514250,12950,12960,12960,12950,3
|
|
20241127,093000,3475390,12970,12960,12970,12960,4
|
|
20241127,092900,3423540,12950,12950,12950,12950,4
|
|
20241127,092800,3371740,12950,12950,12950,12950,3
|
|
20241127,092700,3332890,12970,12970,12970,12970,0
|
|
20241127,092600,3332890,12970,12950,12970,12950,15
|
|
20241127,092500,3138390,12970,12960,12970,12960,5
|
|
20241127,092400,3073580,13000,13000,13000,13000,31
|
|
20241127,092300,2670580,13000,13010,13010,13000,10
|
|
20241127,092200,2540530,13010,13010,13010,13010,0
|
|
20241127,092100,2540530,13010,13010,13010,13010,2
|
|
20241127,092000,2514510,13030,13020,13030,13020,4
|
|
20241127,091900,2462410,13010,13010,13010,13010,5
|
|
20241127,091800,2397360,13010,13010,13010,13010,3
|
|
20241127,091700,2358330,13010,13010,13010,13010,5
|
|
20241127,091600,2293280,13010,13010,13010,13010,3
|
|
20241127,091500,2254250,13010,13010,13010,13010,43
|
|
20241127,091400,1694820,13010,13010,13010,13010,3
|
|
20241127,091300,1655790,13010,13010,13010,13010,30
|
|
20241127,091200,1265490,13010,13030,13030,13010,14
|
|
20241127,091100,1083110,13030,13030,13030,13030,2
|
|
20241127,091000,1057050,13030,13030,13030,13030,3
|
|
20241127,090900,1017960,13070,13070,13070,13070,5
|
|
20241127,090800,952610,13070,13070,13070,13070,4
|
|
20241127,090700,900330,13070,13070,13070,13070,6
|
|
20241127,090600,821910,13080,13080,13080,13080,0
|
|
20241127,090500,821910,13080,13080,13080,13080,0
|
|
20241127,090400,821910,13080,13070,13080,13070,21
|
|
20241127,090300,547330,13080,13080,13080,13080,0
|
|
20241127,090200,547330,13080,13080,13080,13080,0
|
|
20241127,090100,547330,13080,13080,13080,13080,6
|
|
20241127,090000,468850,13080,13010,13080,13010,36
|