605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,190200,74200740,18100,18100,18100,18100,50
|
|
20241111,190100,74200740,18100,18100,18100,18100,0
|
|
20241111,190000,74200740,18100,18100,18100,18100,0
|
|
20241111,185900,74200740,18100,18100,18100,18100,0
|
|
20241111,185800,74200740,18100,18100,18100,18100,0
|
|
20241111,185700,74200740,18100,18100,18100,18100,0
|
|
20241111,185600,74200740,18100,18100,18100,18100,0
|
|
20241111,185500,74200740,18100,18100,18100,18100,0
|
|
20241111,185400,74200740,18100,18100,18100,18100,0
|
|
20241111,185300,74200740,18100,18100,18100,18100,0
|
|
20241111,185200,74200740,18100,18100,18100,18100,0
|
|
20241111,185100,74200740,18100,18100,18100,18100,0
|
|
20241111,185000,74200740,18100,18100,18100,18100,0
|
|
20241111,184900,74200740,18100,18100,18100,18100,0
|
|
20241111,184800,74200740,18100,18100,18100,18100,0
|
|
20241111,184700,74200740,18100,18100,18100,18100,0
|
|
20241111,184600,74200740,18100,18100,18100,18100,0
|
|
20241111,184500,74200740,18100,18100,18100,18100,0
|
|
20241111,184400,74200740,18100,18100,18100,18100,0
|
|
20241111,184300,74200740,18100,18100,18100,18100,0
|
|
20241111,184200,74200740,18100,18100,18100,18100,0
|
|
20241111,184100,74200740,18100,18100,18100,18100,0
|
|
20241111,184000,74200740,18100,18100,18100,18100,0
|
|
20241111,183900,74200740,18100,18100,18100,18100,0
|
|
20241111,183800,74200740,18100,18100,18100,18100,0
|
|
20241111,183700,74200740,18100,18100,18100,18100,0
|
|
20241111,183600,74200740,18100,18100,18100,18100,0
|
|
20241111,183500,74200740,18100,18100,18100,18100,0
|
|
20241111,183400,74200740,18100,18100,18100,18100,0
|
|
20241111,183300,74200740,18100,18100,18100,18100,0
|
|
20241111,183200,74200740,18100,18100,18100,18100,50
|
|
20241111,183100,74200740,18100,18100,18100,18100,0
|
|
20241111,183000,74200740,18100,18100,18100,18100,0
|
|
20241111,182900,74200740,18100,18100,18100,18100,0
|
|
20241111,182800,74200740,18100,18100,18100,18100,0
|
|
20241111,182700,74200740,18100,18100,18100,18100,0
|
|
20241111,182600,74200740,18100,18100,18100,18100,0
|
|
20241111,182500,74200740,18100,18100,18100,18100,0
|
|
20241111,182400,74200740,18100,18100,18100,18100,0
|
|
20241111,182300,74200740,18100,18100,18100,18100,0
|
|
20241111,182200,74200740,18100,18100,18100,18100,0
|
|
20241111,182100,74200740,18100,18100,18100,18100,0
|
|
20241111,182000,74200740,18100,18100,18100,18100,0
|
|
20241111,181900,74200740,18100,18100,18100,18100,0
|
|
20241111,181800,74200740,18100,18100,18100,18100,0
|
|
20241111,181700,74200740,18100,18100,18100,18100,0
|
|
20241111,181600,74200740,18100,18100,18100,18100,0
|
|
20241111,181500,74200740,18100,18100,18100,18100,0
|
|
20241111,181400,74200740,18100,18100,18100,18100,0
|
|
20241111,181300,74200740,18100,18100,18100,18100,0
|
|
20241111,181200,74200740,18100,18100,18100,18100,0
|
|
20241111,181100,74200740,18100,18100,18100,18100,0
|
|
20241111,181000,74200740,18100,18100,18100,18100,0
|
|
20241111,180900,74200740,18100,18100,18100,18100,0
|
|
20241111,180800,74200740,18100,18100,18100,18100,0
|
|
20241111,180700,74200740,18100,18100,18100,18100,0
|
|
20241111,180600,74200740,18100,18100,18100,18100,0
|
|
20241111,180500,74200740,18100,18100,18100,18100,0
|
|
20241111,180400,74200740,18100,18100,18100,18100,0
|
|
20241111,180300,74200740,18100,18100,18100,18100,0
|
|
20241111,180200,74200740,18100,18100,18100,18100,50
|
|
20241111,180100,74200740,18100,18100,18100,18100,0
|
|
20241111,180000,74200740,18100,18100,18100,18100,0
|
|
20241111,175900,74200740,18100,18100,18100,18100,0
|
|
20241111,175800,74200740,18100,18100,18100,18100,0
|
|
20241111,175700,74200740,18100,18100,18100,18100,0
|
|
20241111,175600,74200740,18100,18100,18100,18100,0
|
|
20241111,175500,74200740,18100,18100,18100,18100,0
|
|
20241111,175400,74200740,18100,18100,18100,18100,0
|
|
20241111,175300,74200740,18100,18100,18100,18100,0
|
|
20241111,175200,74200740,18100,18100,18100,18100,0
|
|
20241111,175100,74200740,18100,18100,18100,18100,0
|
|
20241111,175000,74200740,18100,18100,18100,18100,0
|
|
20241111,174900,74200740,18100,18100,18100,18100,0
|
|
20241111,174800,74200740,18100,18100,18100,18100,0
|
|
20241111,174700,74200740,18100,18100,18100,18100,0
|
|
20241111,174600,74200740,18100,18100,18100,18100,0
|
|
20241111,174500,74200740,18100,18100,18100,18100,0
|
|
20241111,174400,74200740,18100,18100,18100,18100,0
|
|
20241111,174300,74200740,18100,18100,18100,18100,0
|
|
20241111,174200,74200740,18100,18100,18100,18100,0
|
|
20241111,174100,74200740,18100,18100,18100,18100,0
|
|
20241111,174000,74200740,18100,18100,18100,18100,0
|
|
20241111,173900,74200740,18100,18100,18100,18100,0
|
|
20241111,173800,74200740,18100,18100,18100,18100,0
|
|
20241111,173700,74200740,18100,18100,18100,18100,0
|
|
20241111,173600,74200740,18100,18100,18100,18100,0
|
|
20241111,173500,74200740,18100,18100,18100,18100,0
|
|
20241111,173400,74200740,18100,18100,18100,18100,0
|
|
20241111,173300,74200740,18100,18100,18100,18100,0
|
|
20241111,173200,74200740,18100,18100,18100,18100,50
|
|
20241111,173100,74200740,18100,18100,18100,18100,0
|
|
20241111,173000,74200740,18100,18100,18100,18100,0
|
|
20241111,172900,74200740,18100,18100,18100,18100,0
|
|
20241111,172800,74200740,18100,18100,18100,18100,0
|
|
20241111,172700,74200740,18100,18100,18100,18100,0
|
|
20241111,172600,74200740,18100,18100,18100,18100,0
|
|
20241111,172500,74200740,18100,18100,18100,18100,0
|
|
20241111,172400,74200740,18100,18100,18100,18100,0
|
|
20241111,172300,74200740,18100,18100,18100,18100,0
|
|
20241111,172200,74200740,18100,18100,18100,18100,0
|
|
20241111,172100,74200740,18100,18100,18100,18100,0
|
|
20241111,172000,74200740,18100,18100,18100,18100,0
|
|
20241111,171900,74200740,18100,18100,18100,18100,0
|
|
20241111,171800,74200740,18100,18100,18100,18100,0
|
|
20241111,171700,74200740,18100,18100,18100,18100,0
|
|
20241111,171600,74200740,18100,18100,18100,18100,0
|
|
20241111,171500,74200740,18100,18100,18100,18100,0
|
|
20241111,171400,74200740,18100,18100,18100,18100,0
|
|
20241111,171300,74200740,18100,18100,18100,18100,0
|
|
20241111,171200,74200740,18100,18100,18100,18100,0
|
|
20241111,171100,74200740,18100,18100,18100,18100,0
|
|
20241111,171000,74200740,18100,18100,18100,18100,0
|
|
20241111,170900,74200740,18100,18100,18100,18100,0
|
|
20241111,170800,74200740,18100,18100,18100,18100,0
|
|
20241111,170700,74200740,18100,18100,18100,18100,0
|
|
20241111,170600,74200740,18100,18100,18100,18100,0
|
|
20241111,170500,74200740,18100,18100,18100,18100,0
|
|
20241111,170400,74200740,18100,18100,18100,18100,0
|
|
20241111,170300,74200740,18100,18100,18100,18100,0
|
|
20241111,170200,74200740,18100,18100,18100,18100,50
|
|
20241111,170100,74200740,18100,18100,18100,18100,0
|
|
20241111,170000,74200740,18100,18100,18100,18100,0
|
|
20241111,165900,74200740,18100,18100,18100,18100,0
|
|
20241111,165800,74200740,18100,18100,18100,18100,0
|
|
20241111,165700,74200740,18100,18100,18100,18100,0
|
|
20241111,165600,74200740,18100,18100,18100,18100,0
|
|
20241111,165500,74200740,18100,18100,18100,18100,0
|
|
20241111,165400,74200740,18100,18100,18100,18100,0
|
|
20241111,165300,74200740,18100,18100,18100,18100,0
|
|
20241111,165200,74200740,18100,18100,18100,18100,0
|
|
20241111,165100,74200740,18100,18100,18100,18100,0
|
|
20241111,165000,74200740,18100,18100,18100,18100,0
|
|
20241111,164900,74200740,18100,18100,18100,18100,0
|
|
20241111,164800,74200740,18100,18100,18100,18100,0
|
|
20241111,164700,74200740,18100,18100,18100,18100,0
|
|
20241111,164600,74200740,18100,18100,18100,18100,0
|
|
20241111,164500,74200740,18100,18100,18100,18100,0
|
|
20241111,164400,74200740,18100,18100,18100,18100,0
|
|
20241111,164300,74200740,18100,18100,18100,18100,0
|
|
20241111,164200,74200740,18100,18100,18100,18100,0
|
|
20241111,164100,74200740,18100,18100,18100,18100,0
|
|
20241111,164000,74200740,18100,18100,18100,18100,0
|
|
20241111,163900,74200740,18100,18100,18100,18100,0
|
|
20241111,163800,74200740,18100,18100,18100,18100,0
|
|
20241111,163700,74200740,18100,18100,18100,18100,0
|
|
20241111,163600,74200740,18100,18100,18100,18100,0
|
|
20241111,163500,74200740,18100,18100,18100,18100,0
|
|
20241111,163400,74200740,18100,18100,18100,18100,0
|
|
20241111,163300,74200740,18100,18100,18100,18100,0
|
|
20241111,163200,74200740,18100,18100,18100,18100,50
|
|
20241111,163100,74200740,18100,18100,18100,18100,0
|
|
20241111,163000,74200740,18100,18100,18100,18100,0
|
|
20241111,162900,74200740,18100,18100,18100,18100,0
|
|
20241111,162800,74200740,18100,18100,18100,18100,0
|
|
20241111,162700,74200740,18100,18100,18100,18100,0
|
|
20241111,162600,74200740,18100,18100,18100,18100,0
|
|
20241111,162500,74200740,18100,18100,18100,18100,0
|
|
20241111,162400,74200740,18100,18100,18100,18100,0
|
|
20241111,162300,74200740,18100,18100,18100,18100,0
|
|
20241111,162200,74200740,18100,18100,18100,18100,0
|
|
20241111,162100,74200740,18100,18100,18100,18100,0
|
|
20241111,162000,74200740,18100,18100,18100,18100,0
|
|
20241111,161900,74200740,18100,18100,18100,18100,0
|
|
20241111,161800,74200740,18100,18100,18100,18100,0
|
|
20241111,161700,74200740,18100,18100,18100,18100,0
|
|
20241111,161600,74200740,18100,18100,18100,18100,0
|
|
20241111,161500,74200740,18100,18100,18100,18100,0
|
|
20241111,161400,74200740,18100,18100,18100,18100,0
|
|
20241111,161300,74200740,18100,18100,18100,18100,0
|
|
20241111,161200,74200740,18100,18100,18100,18100,0
|
|
20241111,161100,74200740,18100,18100,18100,18100,0
|
|
20241111,161000,74200740,18100,18100,18100,18100,0
|
|
20241111,160900,74200740,18100,18100,18100,18100,0
|
|
20241111,160800,74200740,18100,18100,18100,18100,0
|
|
20241111,160700,74200740,18100,18100,18100,18100,0
|
|
20241111,160600,74200740,18100,18100,18100,18100,0
|
|
20241111,160500,74200740,18100,18100,18100,18100,0
|
|
20241111,160400,74200740,18100,18100,18100,18100,0
|
|
20241111,160300,74200740,18100,18100,18100,18100,0
|
|
20241111,160200,74200740,18100,18100,18100,18100,50
|
|
20241111,160100,74200740,18100,18100,18100,18100,0
|
|
20241111,160000,74200740,18100,18100,18100,18100,0
|
|
20241111,155900,74200740,18100,18100,18100,18100,0
|
|
20241111,155800,74200740,18100,18100,18100,18100,0
|
|
20241111,155700,74200740,18100,18100,18100,18100,0
|
|
20241111,155600,74200740,18100,18100,18100,18100,0
|
|
20241111,155500,74200740,18100,18100,18100,18100,0
|
|
20241111,155400,74200740,18100,18100,18100,18100,0
|
|
20241111,155300,74200740,18100,18100,18100,18100,0
|
|
20241111,155200,74200740,18100,18100,18100,18100,0
|
|
20241111,155100,74200740,18100,18100,18100,18100,0
|
|
20241111,155000,74200740,18100,18100,18100,18100,0
|
|
20241111,154900,74200740,18100,18100,18100,18100,0
|
|
20241111,154800,74200740,18100,18100,18100,18100,0
|
|
20241111,154700,74200740,18100,18100,18100,18100,0
|
|
20241111,154600,74200740,18100,18100,18100,18100,0
|
|
20241111,154500,74200740,18100,18100,18100,18100,0
|
|
20241111,154400,74200740,18100,18100,18100,18100,0
|
|
20241111,154300,74200740,18100,18100,18100,18100,0
|
|
20241111,154200,74200740,18100,18100,18100,18100,0
|
|
20241111,154100,74200740,18100,18100,18100,18100,0
|
|
20241111,154000,74200740,18100,18100,18100,18100,0
|
|
20241111,153900,74200740,18100,18100,18100,18100,0
|
|
20241111,153800,74200740,18100,18100,18100,18100,0
|
|
20241111,153700,74200740,18100,18100,18100,18100,0
|
|
20241111,153600,74200740,18100,18100,18100,18100,0
|
|
20241111,153500,74200740,18100,18100,18100,18100,0
|
|
20241111,153400,74200740,18100,18100,18100,18100,0
|
|
20241111,153300,74200740,18100,18100,18100,18100,0
|
|
20241111,153200,74200740,18100,18100,18100,18100,50
|
|
20241111,153100,74200740,18100,18100,18100,18100,0
|
|
20241111,153000,74200740,18100,18100,18100,18100,50
|
|
20241111,152900,73295740,18110,18110,18110,18110,0
|
|
20241111,152800,73295740,18110,18110,18110,18110,0
|
|
20241111,152700,73295740,18110,18110,18110,18110,0
|
|
20241111,152600,73295740,18110,18110,18110,18110,0
|
|
20241111,152500,73295740,18110,18110,18110,18110,0
|
|
20241111,152400,73295740,18110,18110,18110,18110,0
|
|
20241111,152300,73295740,18110,18110,18110,18110,0
|
|
20241111,152200,73295740,18110,18110,18110,18110,0
|
|
20241111,152100,73295740,18110,18110,18110,18110,0
|
|
20241111,152000,73295740,18110,18110,18110,18110,0
|
|
20241111,151900,73295740,18110,18110,18110,18110,0
|
|
20241111,151800,73295740,18110,18110,18110,18110,2
|
|
20241111,151700,73259520,18110,18110,18110,18110,0
|
|
20241111,151600,73259520,18110,18110,18110,18110,2
|
|
20241111,151500,73223300,18110,18110,18110,18110,0
|
|
20241111,151400,73223300,18110,18110,18110,18110,3
|
|
20241111,151300,73168970,18110,18110,18110,18110,0
|
|
20241111,151200,73168970,18110,18110,18110,18110,2
|
|
20241111,151100,73132750,18110,18110,18110,18110,0
|
|
20241111,151000,73132750,18110,18110,18110,18110,2
|
|
20241111,150900,73096530,18110,18110,18110,18110,3
|
|
20241111,150800,73042200,18110,18120,18120,18110,30
|
|
20241111,150700,72498890,18120,18120,18120,18120,3
|
|
20241111,150600,72444530,18120,18120,18120,18120,2
|
|
20241111,150500,72408290,18150,18150,18150,18150,0
|
|
20241111,150400,72408290,18150,18120,18150,18120,2
|
|
20241111,150300,72372020,18120,18120,18120,18120,4
|
|
20241111,150200,72299540,18120,18120,18120,18120,101
|
|
20241111,150100,70469420,18150,18150,18150,18150,0
|
|
20241111,150000,70469420,18150,18120,18150,18120,2
|
|
20241111,145900,70433150,18120,18120,18120,18120,0
|
|
20241111,145800,70433150,18120,18120,18120,18120,30
|
|
20241111,145700,69889550,18120,18120,18120,18120,1
|
|
20241111,145600,69871430,18120,18120,18120,18120,1
|
|
20241111,145500,69853310,18120,18120,18120,18120,0
|
|
20241111,145400,69853310,18120,18120,18120,18120,2
|
|
20241111,145300,69817070,18120,18120,18120,18120,1
|
|
20241111,145200,69798950,18120,18120,18120,18120,3
|
|
20241111,145100,69744590,18120,18120,18120,18120,2
|
|
20241111,145000,69708350,18120,18120,18120,18120,0
|
|
20241111,144900,69708350,18120,18120,18120,18120,2
|
|
20241111,144800,69672110,18120,18120,18120,18120,1
|
|
20241111,144700,69653990,18120,18120,18120,18120,2
|
|
20241111,144600,69617750,18120,18120,18120,18120,1
|
|
20241111,144500,69599630,18120,18120,18120,18120,2
|
|
20241111,144400,69563390,18120,18120,18120,18120,1
|
|
20241111,144300,69545270,18130,18130,18130,18130,1
|
|
20241111,144200,69527140,18120,18120,18120,18120,2
|
|
20241111,144100,69490900,18120,18120,18120,18120,1
|
|
20241111,144000,69472780,18120,18120,18120,18120,1
|
|
20241111,143900,69454660,18120,18120,18120,18120,3
|
|
20241111,143800,69400300,18150,18150,18150,18150,0
|
|
20241111,143700,69400300,18150,18150,18150,18150,0
|
|
20241111,143600,69400300,18150,18120,18150,18120,4
|
|
20241111,143500,69327790,18120,18120,18120,18120,12
|
|
20241111,143400,69110350,18130,18140,18140,18130,30
|
|
20241111,143300,68566190,18140,18140,18140,18140,3
|
|
20241111,143200,68511770,18150,18150,18150,18150,1
|
|
20241111,143100,68493620,18140,18140,18140,18140,2
|
|
20241111,143000,68457340,18140,18140,18140,18140,0
|
|
20241111,142900,68457340,18140,18140,18140,18140,2
|
|
20241111,142800,68421060,18140,18140,18140,18140,0
|
|
20241111,142700,68421060,18140,18140,18140,18140,3
|
|
20241111,142600,68366640,18140,18140,18140,18140,1
|
|
20241111,142500,68348500,18140,18140,18140,18140,1
|
|
20241111,142400,68330360,18140,18140,18140,18140,2
|
|
20241111,142300,68294080,18140,18140,18140,18140,0
|
|
20241111,142200,68294080,18140,18140,18140,18140,2
|
|
20241111,142100,68257800,18140,18140,18140,18140,15
|
|
20241111,142000,67985700,18140,18140,18140,18140,3
|
|
20241111,141900,67931280,18140,18140,18140,18140,1
|
|
20241111,141800,67913140,18140,18140,18140,18140,1
|
|
20241111,141700,67895000,18140,18140,18140,18140,0
|
|
20241111,141600,67895000,18140,18140,18140,18140,1
|
|
20241111,141500,67876860,18140,18140,18140,18140,3
|
|
20241111,141400,67822440,18140,18140,18140,18140,1
|
|
20241111,141300,67804300,18140,18140,18140,18140,1
|
|
20241111,141200,67786160,18150,18150,18150,18150,10
|
|
20241111,141100,67604660,18140,18140,18140,18140,1
|
|
20241111,141000,67586520,18140,18140,18140,18140,2
|
|
20241111,140900,67550240,18150,18150,18150,18150,10
|
|
20241111,140800,67368740,18140,18140,18140,18140,2
|
|
20241111,140700,67332460,18140,18140,18140,18140,0
|
|
20241111,140600,67332460,18140,18140,18140,18140,1
|
|
20241111,140500,67314320,18140,18140,18140,18140,1
|
|
20241111,140400,67296180,18140,18140,18140,18140,1
|
|
20241111,140300,67278040,18140,18140,18140,18140,1
|
|
20241111,140200,67259900,18140,18140,18140,18140,1
|
|
20241111,140100,67241760,18140,18140,18140,18140,0
|
|
20241111,140000,67241760,18140,18140,18140,18140,3
|
|
20241111,135900,67187340,18140,18140,18140,18140,2
|
|
20241111,135800,67151060,18140,18140,18140,18140,1
|
|
20241111,135700,67132920,18140,18140,18140,18140,2
|
|
20241111,135600,67096640,18140,18140,18140,18140,1
|
|
20241111,135500,67078500,18150,18150,18150,18150,0
|
|
20241111,135400,67078500,18150,18160,18160,18150,202
|
|
20241111,135300,63412060,18160,18160,18160,18160,1
|
|
20241111,135200,63393900,18170,18170,18170,18170,20
|
|
20241111,135100,63030500,18150,18150,18150,18150,1
|
|
20241111,135000,63012350,18150,18150,18150,18150,2
|
|
20241111,134900,62976050,18150,18150,18150,18150,1
|
|
20241111,134800,62957900,18150,18150,18150,18150,2
|
|
20241111,134700,62921600,18150,18150,18150,18150,1
|
|
20241111,134600,62903450,18150,18150,18150,18150,1
|
|
20241111,134500,62885300,18150,18150,18150,18150,0
|
|
20241111,134400,62885300,18150,18150,18150,18150,2
|
|
20241111,134300,62849000,18150,18150,18150,18150,1
|
|
20241111,134200,62830850,18150,18150,18150,18150,1
|
|
20241111,134100,62812700,18150,18150,18150,18150,2
|
|
20241111,134000,62776400,18150,18150,18150,18150,0
|
|
20241111,133900,62776400,18150,18150,18150,18150,2
|
|
20241111,133800,62740100,18150,18150,18150,18150,0
|
|
20241111,133700,62740100,18150,18150,18150,18150,3
|
|
20241111,133600,62685650,18150,18150,18150,18150,0
|
|
20241111,133500,62685650,18150,18150,18150,18150,1
|
|
20241111,133400,62667500,18150,18150,18150,18150,3
|
|
20241111,133300,62613050,18150,18150,18150,18150,0
|
|
20241111,133200,62613050,18150,18150,18150,18150,3
|
|
20241111,133100,62558600,18150,18150,18150,18150,0
|
|
20241111,133000,62558600,18150,18150,18150,18150,2
|
|
20241111,132900,62522300,18150,18150,18150,18150,0
|
|
20241111,132800,62522300,18150,18150,18150,18150,2
|
|
20241111,132700,62486000,18150,18150,18150,18150,2
|
|
20241111,132600,62449700,18150,18150,18150,18150,0
|
|
20241111,132500,62449700,18150,18150,18150,18150,1
|
|
20241111,132400,62431550,18150,18150,18150,18150,0
|
|
20241111,132300,62431550,18150,18140,18150,18140,4
|
|
20241111,132200,62358980,18140,18140,18140,18140,1
|
|
20241111,132100,62340840,18180,18180,18180,18180,1
|
|
20241111,132000,62322660,18140,18140,18140,18140,1
|
|
20241111,131900,62304520,18140,18150,18150,18140,202
|
|
20241111,131800,58638670,18150,18150,18150,18150,2
|
|
20241111,131700,58602370,18150,18150,18150,18150,0
|
|
20241111,131600,58602370,18150,18150,18150,18150,3
|
|
20241111,131500,58547920,18150,18150,18150,18150,0
|
|
20241111,131400,58547920,18150,18150,18150,18150,2
|
|
20241111,131300,58511620,18150,18150,18150,18150,0
|
|
20241111,131200,58511620,18150,18150,18150,18150,1
|
|
20241111,131100,58493470,18150,18150,18150,18150,1
|
|
20241111,131000,58475320,18150,18150,18150,18150,4
|
|
20241111,130900,58402720,18150,18180,18180,18150,84
|
|
20241111,130800,56878090,18150,18150,18150,18150,0
|
|
20241111,130700,56878090,18150,18150,18150,18150,2
|
|
20241111,130600,56841790,18150,18150,18150,18150,1
|
|
20241111,130500,56823640,18150,18150,18150,18150,2
|
|
20241111,130400,56787340,18150,18150,18150,18150,1
|
|
20241111,130300,56769190,18150,18150,18150,18150,2
|
|
20241111,130200,56732890,18150,18150,18150,18150,2
|
|
20241111,130100,56696590,18150,18150,18150,18150,101
|
|
20241111,130000,54863440,18150,18150,18150,18150,1
|
|
20241111,125900,54845290,18150,18150,18150,18150,1
|
|
20241111,125800,54827140,18150,18150,18150,18150,1
|
|
20241111,125700,54808990,18150,18150,18150,18150,0
|
|
20241111,125600,54808990,18150,18150,18150,18150,2
|
|
20241111,125500,54772690,18150,18150,18150,18150,1
|
|
20241111,125400,54754540,18150,18150,18150,18150,3
|
|
20241111,125300,54700090,18150,18150,18150,18150,2
|
|
20241111,125200,54663790,18150,18150,18150,18150,0
|
|
20241111,125100,54663790,18150,18150,18150,18150,2
|
|
20241111,125000,54627490,18150,18150,18150,18150,1
|
|
20241111,124900,54609340,18150,18150,18150,18150,2
|
|
20241111,124800,54573040,18140,18140,18140,18140,4
|
|
20241111,124700,54500480,18140,18150,18150,18140,479
|
|
20241111,124600,45810330,18150,18150,18150,18150,2
|
|
20241111,124500,45774030,18180,18180,18180,18180,0
|
|
20241111,124400,45774030,18180,18180,18180,18180,18
|
|
20241111,124300,45446790,18190,18190,18190,18190,166
|
|
20241111,124200,42427250,18190,18190,18190,18190,2
|
|
20241111,124100,42390870,18200,18200,18200,18200,2
|
|
20241111,124000,42354470,18190,18190,18190,18190,2
|
|
20241111,123900,42318090,18190,18190,18190,18190,0
|
|
20241111,123800,42318090,18190,18190,18190,18190,2
|
|
20241111,123700,42281710,18190,18190,18190,18190,4
|
|
20241111,123600,42208950,18190,18190,18190,18190,0
|
|
20241111,123500,42208950,18190,18190,18190,18190,3
|
|
20241111,123400,42154380,18200,18210,18210,18200,150
|
|
20241111,123300,39424110,18210,18210,18210,18210,3
|
|
20241111,123200,39369480,18210,18210,18210,18210,1
|
|
20241111,123100,39351270,18210,18210,18210,18210,100
|
|
20241111,123000,37530270,18230,18230,18230,18230,92
|
|
20241111,122900,35853110,18240,18240,18240,18240,0
|
|
20241111,122800,35853110,18240,18240,18240,18240,45
|
|
20241111,122700,35032310,18240,18240,18240,18240,1
|
|
20241111,122600,35014070,18240,18240,18240,18240,3
|
|
20241111,122500,34959350,18250,18250,18250,18250,0
|
|
20241111,122400,34959350,18250,18240,18250,18240,3
|
|
20241111,122300,34904620,18350,18350,18350,18350,0
|
|
20241111,122200,34904620,18350,18350,18350,18350,0
|
|
20241111,122100,34904620,18350,18350,18350,18350,0
|
|
20241111,122000,34904620,18350,18350,18350,18350,0
|
|
20241111,121900,34904620,18350,18350,18350,18350,0
|
|
20241111,121800,34904620,18350,18350,18350,18350,0
|
|
20241111,121700,34904620,18350,18350,18350,18350,0
|
|
20241111,121600,34904620,18350,18350,18350,18350,0
|
|
20241111,121500,34904620,18350,18350,18350,18350,0
|
|
20241111,121400,34904620,18350,18350,18350,18350,0
|
|
20241111,121300,34904620,18350,18350,18350,18350,0
|
|
20241111,121200,34904620,18350,18350,18350,18350,0
|
|
20241111,121100,34904620,18350,18350,18350,18350,0
|
|
20241111,121000,34904620,18350,18350,18350,18350,0
|
|
20241111,120900,34904620,18350,18350,18350,18350,0
|
|
20241111,120800,34904620,18350,18350,18350,18350,0
|
|
20241111,120700,34904620,18350,18350,18350,18350,0
|
|
20241111,120600,34904620,18350,18350,18350,18350,0
|
|
20241111,120500,34904620,18350,18350,18350,18350,0
|
|
20241111,120400,34904620,18350,18350,18350,18350,0
|
|
20241111,120300,34904620,18350,18350,18350,18350,4
|
|
20241111,120200,34831220,18350,18350,18350,18350,0
|
|
20241111,120100,34831220,18350,18350,18350,18350,0
|
|
20241111,120000,34831220,18350,18350,18350,18350,0
|
|
20241111,115900,34831220,18350,18350,18350,18350,0
|
|
20241111,115800,34831220,18350,18350,18350,18350,0
|
|
20241111,115700,34831220,18350,18350,18350,18350,0
|
|
20241111,115600,34831220,18350,18350,18350,18350,1
|
|
20241111,115500,34812870,18220,18220,18220,18220,0
|
|
20241111,115400,34812870,18220,18220,18220,18220,20
|
|
20241111,115300,34448470,18350,18350,18350,18350,0
|
|
20241111,115200,34448470,18350,18350,18350,18350,0
|
|
20241111,115100,34448470,18350,18350,18350,18350,0
|
|
20241111,115000,34448470,18350,18350,18350,18350,0
|
|
20241111,114900,34448470,18350,18350,18350,18350,0
|
|
20241111,114800,34448470,18350,18350,18350,18350,0
|
|
20241111,114700,34448470,18350,18350,18350,18350,0
|
|
20241111,114600,34448470,18350,18350,18350,18350,0
|
|
20241111,114500,34448470,18350,18330,18350,18330,100
|
|
20241111,114400,32614170,18350,18350,18350,18350,0
|
|
20241111,114300,32614170,18350,18350,18350,18350,0
|
|
20241111,114200,32614170,18350,18350,18350,18350,0
|
|
20241111,114100,32614170,18350,18350,18350,18350,0
|
|
20241111,114000,32614170,18350,18350,18350,18350,0
|
|
20241111,113900,32614170,18350,18350,18350,18350,0
|
|
20241111,113800,32614170,18350,18350,18350,18350,0
|
|
20241111,113700,32614170,18350,18350,18350,18350,1
|
|
20241111,113600,32595820,18210,18210,18210,18210,0
|
|
20241111,113500,32595820,18210,18210,18210,18210,0
|
|
20241111,113400,32595820,18210,18210,18210,18210,0
|
|
20241111,113300,32595820,18210,18210,18210,18210,0
|
|
20241111,113200,32595820,18210,18210,18210,18210,0
|
|
20241111,113100,32595820,18210,18210,18210,18210,0
|
|
20241111,113000,32595820,18210,18210,18210,18210,0
|
|
20241111,112900,32595820,18210,18210,18210,18210,0
|
|
20241111,112800,32595820,18210,18210,18210,18210,0
|
|
20241111,112700,32595820,18210,18210,18210,18210,0
|
|
20241111,112600,32595820,18210,18210,18210,18210,0
|
|
20241111,112500,32595820,18210,18210,18210,18210,0
|
|
20241111,112400,32595820,18210,18210,18210,18210,0
|
|
20241111,112300,32595820,18210,18210,18210,18210,0
|
|
20241111,112200,32595820,18210,18210,18210,18210,0
|
|
20241111,112100,32595820,18210,18210,18210,18210,0
|
|
20241111,112000,32595820,18210,18210,18210,18210,0
|
|
20241111,111900,32595820,18210,18210,18210,18210,0
|
|
20241111,111800,32595820,18210,18210,18210,18210,0
|
|
20241111,111700,32595820,18210,18210,18210,18210,79
|
|
20241111,111600,31157230,18200,18200,18200,18200,0
|
|
20241111,111500,31157230,18200,18200,18200,18200,0
|
|
20241111,111400,31157230,18200,18200,18200,18200,0
|
|
20241111,111300,31157230,18200,18200,18200,18200,0
|
|
20241111,111200,31157230,18200,18200,18200,18200,0
|
|
20241111,111100,31157230,18200,18200,18200,18200,0
|
|
20241111,111000,31157230,18200,18200,18200,18200,0
|
|
20241111,110900,31157230,18200,18200,18200,18200,0
|
|
20241111,110800,31157230,18200,18200,18200,18200,0
|
|
20241111,110700,31157230,18200,18200,18200,18200,0
|
|
20241111,110600,31157230,18200,18200,18200,18200,0
|
|
20241111,110500,31157230,18200,18200,18200,18200,0
|
|
20241111,110400,31157230,18200,18200,18200,18200,70
|
|
20241111,110300,29883230,18200,18200,18200,18200,0
|
|
20241111,110200,29883230,18200,18250,18250,18200,20
|
|
20241111,110100,29518330,18250,18250,18250,18250,0
|
|
20241111,110000,29518330,18250,18250,18250,18250,2
|
|
20241111,105900,29481830,18440,18440,18440,18440,0
|
|
20241111,105800,29481830,18440,18440,18440,18440,0
|
|
20241111,105700,29481830,18440,18440,18440,18440,0
|
|
20241111,105600,29481830,18440,18440,18440,18440,0
|
|
20241111,105500,29481830,18440,18330,18440,18330,234
|
|
20241111,105400,25183630,18330,18300,18330,18300,2
|
|
20241111,105300,25147000,18330,18330,18330,18330,0
|
|
20241111,105200,25147000,18330,18330,18330,18330,0
|
|
20241111,105100,25147000,18330,18330,18330,18330,0
|
|
20241111,105000,25147000,18330,18330,18330,18330,0
|
|
20241111,104900,25147000,18330,18330,18330,18330,0
|
|
20241111,104800,25147000,18330,18330,18330,18330,19
|
|
20241111,104700,24798730,18340,18340,18340,18340,0
|
|
20241111,104600,24798730,18340,18340,18340,18340,0
|
|
20241111,104500,24798730,18340,18340,18340,18340,0
|
|
20241111,104400,24798730,18340,18340,18340,18340,0
|
|
20241111,104300,24798730,18340,18340,18340,18340,0
|
|
20241111,104200,24798730,18340,18340,18340,18340,0
|
|
20241111,104100,24798730,18340,18340,18340,18340,0
|
|
20241111,104000,24798730,18340,18340,18340,18340,0
|
|
20241111,103900,24798730,18340,18340,18340,18340,0
|
|
20241111,103800,24798730,18340,18360,18360,18340,494
|
|
20241111,103700,15736030,18370,18370,18370,18370,0
|
|
20241111,103600,15736030,18370,18370,18370,18370,12
|
|
20241111,103500,15515590,18380,18380,18380,18380,0
|
|
20241111,103400,15515590,18380,18380,18380,18380,0
|
|
20241111,103300,15515590,18380,18380,18380,18380,0
|
|
20241111,103200,15515590,18380,18380,18380,18380,4
|
|
20241111,103100,15442070,18380,18380,18380,18380,60
|
|
20241111,103000,14339270,18400,18400,18400,18400,120
|
|
20241111,102900,12131270,18400,18400,18400,18400,0
|
|
20241111,102800,12131270,18400,18400,18400,18400,41
|
|
20241111,102700,11376870,18400,18400,18400,18400,0
|
|
20241111,102600,11376870,18400,18400,18400,18400,0
|
|
20241111,102500,11376870,18400,18400,18400,18400,6
|
|
20241111,102400,11266470,18400,18400,18400,18400,1
|
|
20241111,102300,11248070,18400,18400,18400,18400,55
|
|
20241111,102200,10236070,18380,18380,18380,18380,0
|
|
20241111,102100,10236070,18380,18380,18380,18380,0
|
|
20241111,102000,10236070,18380,18380,18380,18380,0
|
|
20241111,101900,10236070,18380,18380,18380,18380,0
|
|
20241111,101800,10236070,18380,18380,18380,18380,50
|
|
20241111,101700,9317070,18400,18400,18400,18400,0
|
|
20241111,101600,9317070,18400,18400,18400,18400,0
|
|
20241111,101500,9317070,18400,18400,18400,18400,0
|
|
20241111,101400,9317070,18400,18400,18400,18400,0
|
|
20241111,101300,9317070,18400,18400,18400,18400,0
|
|
20241111,101200,9317070,18400,18400,18400,18400,5
|
|
20241111,101100,9225070,18370,18370,18370,18370,0
|
|
20241111,101000,9225070,18370,18370,18370,18370,5
|
|
20241111,100900,9133220,18400,18400,18400,18400,1
|
|
20241111,100800,9114820,18400,18400,18400,18400,3
|
|
20241111,100700,9059620,18400,18400,18400,18400,0
|
|
20241111,100600,9059620,18400,18400,18400,18400,0
|
|
20241111,100500,9059620,18400,18400,18400,18400,0
|
|
20241111,100400,9059620,18400,18400,18400,18400,5
|
|
20241111,100300,8967620,18400,18400,18400,18400,10
|
|
20241111,100200,8783620,18370,18370,18370,18370,0
|
|
20241111,100100,8783620,18370,18370,18370,18370,0
|
|
20241111,100000,8783620,18370,18360,18370,18360,10
|
|
20241111,095900,8599960,18360,18360,18360,18360,0
|
|
20241111,095800,8599960,18360,18360,18360,18360,5
|
|
20241111,095700,8508160,18370,18380,18380,18370,24
|
|
20241111,095600,8067260,18400,18380,18400,18380,29
|
|
20241111,095500,7533740,18380,18380,18380,18380,0
|
|
20241111,095400,7533740,18380,18380,18380,18380,0
|
|
20241111,095300,7533740,18380,18380,18380,18380,1
|
|
20241111,095200,7515360,18380,18380,18380,18380,0
|
|
20241111,095100,7515360,18380,18380,18380,18380,0
|
|
20241111,095000,7515360,18380,18380,18380,18380,0
|
|
20241111,094900,7515360,18380,18380,18380,18380,0
|
|
20241111,094800,7515360,18380,18380,18380,18380,0
|
|
20241111,094700,7515360,18380,18380,18380,18380,2
|
|
20241111,094600,7478600,18380,18380,18380,18380,0
|
|
20241111,094500,7478600,18380,18380,18380,18380,30
|
|
20241111,094400,6927200,18380,18380,18380,18380,0
|
|
20241111,094300,6927200,18380,18380,18380,18380,1
|
|
20241111,094200,6908820,18380,18380,18380,18380,36
|
|
20241111,094100,6247140,18380,18380,18380,18380,1
|
|
20241111,094000,6228760,18370,18370,18370,18370,35
|
|
20241111,093900,5585810,18370,18370,18370,18370,0
|
|
20241111,093800,5585810,18370,18370,18370,18370,0
|
|
20241111,093700,5585810,18370,18370,18370,18370,0
|
|
20241111,093600,5585810,18370,18370,18370,18370,1
|
|
20241111,093500,5567440,18360,18360,18360,18360,0
|
|
20241111,093400,5567440,18360,18360,18360,18360,100
|
|
20241111,093300,3731440,18360,18360,18360,18360,30
|
|
20241111,093200,3180640,18360,18360,18360,18360,0
|
|
20241111,093100,3180640,18360,18360,18360,18360,0
|
|
20241111,093000,3180640,18360,18360,18360,18360,0
|
|
20241111,092900,3180640,18360,18360,18360,18360,38
|
|
20241111,092800,2482960,18360,18360,18360,18360,0
|
|
20241111,092700,2482960,18360,18360,18360,18360,7
|
|
20241111,092600,2354440,18360,18360,18360,18360,15
|
|
20241111,092500,2079040,18360,18360,18360,18360,0
|
|
20241111,092400,2079040,18360,18360,18360,18360,0
|
|
20241111,092300,2079040,18360,18360,18360,18360,50
|
|
20241111,092200,1161040,18340,18340,18340,18340,0
|
|
20241111,092100,1161040,18340,18340,18340,18340,0
|
|
20241111,092000,1161040,18340,18340,18340,18340,0
|
|
20241111,091900,1161040,18340,18340,18340,18340,0
|
|
20241111,091800,1161040,18340,18340,18340,18340,0
|
|
20241111,091700,1161040,18340,18340,18340,18340,0
|
|
20241111,091600,1161040,18340,18340,18340,18340,0
|
|
20241111,091500,1161040,18340,18340,18340,18340,0
|
|
20241111,091400,1161040,18340,18340,18340,18340,0
|
|
20241111,091300,1161040,18340,18340,18340,18340,0
|
|
20241111,091200,1161040,18340,18340,18340,18340,0
|
|
20241111,091100,1161040,18340,18340,18340,18340,0
|
|
20241111,091000,1161040,18340,18340,18340,18340,0
|
|
20241111,090900,1161040,18340,18340,18340,18340,0
|
|
20241111,090800,1161040,18340,18340,18340,18340,1
|
|
20241111,090700,1142700,18460,18460,18460,18460,0
|
|
20241111,090600,1142700,18460,18460,18460,18460,0
|
|
20241111,090500,1142700,18460,18460,18460,18460,6
|
|
20241111,090400,1031940,18460,18450,18460,18450,37
|
|
20241111,090300,348930,18460,18460,18460,18460,0
|
|
20241111,090200,348930,18460,18460,18460,18460,0
|
|
20241111,090100,348930,18460,18460,18460,18460,0
|
|
20241111,090000,348930,18460,18340,18460,18340,19
|