602 lines
31 KiB
CSV
602 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195900,342677230,17970,17970,17970,17970,411
|
|
20241114,195800,342677230,17970,17970,17970,17970,0
|
|
20241114,195700,342677230,17970,17970,17970,17970,0
|
|
20241114,195600,342677230,17970,17970,17970,17970,0
|
|
20241114,195500,342677230,17970,17970,17970,17970,0
|
|
20241114,195400,342677230,17970,17970,17970,17970,0
|
|
20241114,195300,342677230,17970,17970,17970,17970,0
|
|
20241114,195200,342677230,17970,17970,17970,17970,0
|
|
20241114,195100,342677230,17970,17970,17970,17970,0
|
|
20241114,195000,342677230,17970,17970,17970,17970,0
|
|
20241114,194900,342677230,17970,17970,17970,17970,0
|
|
20241114,194800,342677230,17970,17970,17970,17970,0
|
|
20241114,194700,342677230,17970,17970,17970,17970,0
|
|
20241114,194600,342677230,17970,17970,17970,17970,0
|
|
20241114,194500,342677230,17970,17970,17970,17970,0
|
|
20241114,194400,342677230,17970,17970,17970,17970,0
|
|
20241114,194300,342677230,17970,17970,17970,17970,0
|
|
20241114,194200,342677230,17970,17970,17970,17970,0
|
|
20241114,194100,342677230,17970,17970,17970,17970,0
|
|
20241114,194000,342677230,17970,17970,17970,17970,0
|
|
20241114,193900,342677230,17970,17970,17970,17970,0
|
|
20241114,193800,342677230,17970,17970,17970,17970,0
|
|
20241114,193700,342677230,17970,17970,17970,17970,0
|
|
20241114,193600,342677230,17970,17970,17970,17970,0
|
|
20241114,193500,342677230,17970,17970,17970,17970,0
|
|
20241114,193400,342677230,17970,17970,17970,17970,0
|
|
20241114,193300,342677230,17970,17970,17970,17970,0
|
|
20241114,193200,342677230,17970,17970,17970,17970,0
|
|
20241114,193100,342677230,17970,17970,17970,17970,0
|
|
20241114,193000,342677230,17970,17970,17970,17970,0
|
|
20241114,192900,342677230,17970,17970,17970,17970,411
|
|
20241114,192800,342677230,17970,17970,17970,17970,0
|
|
20241114,192700,342677230,17970,17970,17970,17970,0
|
|
20241114,192600,342677230,17970,17970,17970,17970,0
|
|
20241114,192500,342677230,17970,17970,17970,17970,0
|
|
20241114,192400,342677230,17970,17970,17970,17970,0
|
|
20241114,192300,342677230,17970,17970,17970,17970,0
|
|
20241114,192200,342677230,17970,17970,17970,17970,0
|
|
20241114,192100,342677230,17970,17970,17970,17970,0
|
|
20241114,192000,342677230,17970,17970,17970,17970,0
|
|
20241114,191900,342677230,17970,17970,17970,17970,0
|
|
20241114,191800,342677230,17970,17970,17970,17970,0
|
|
20241114,191700,342677230,17970,17970,17970,17970,0
|
|
20241114,191600,342677230,17970,17970,17970,17970,0
|
|
20241114,191500,342677230,17970,17970,17970,17970,0
|
|
20241114,191400,342677230,17970,17970,17970,17970,0
|
|
20241114,191300,342677230,17970,17970,17970,17970,0
|
|
20241114,191200,342677230,17970,17970,17970,17970,0
|
|
20241114,191100,342677230,17970,17970,17970,17970,0
|
|
20241114,191000,342677230,17970,17970,17970,17970,0
|
|
20241114,190900,342677230,17970,17970,17970,17970,0
|
|
20241114,190800,342677230,17970,17970,17970,17970,0
|
|
20241114,190700,342677230,17970,17970,17970,17970,0
|
|
20241114,190600,342677230,17970,17970,17970,17970,0
|
|
20241114,190500,342677230,17970,17970,17970,17970,0
|
|
20241114,190400,342677230,17970,17970,17970,17970,0
|
|
20241114,190300,342677230,17970,17970,17970,17970,0
|
|
20241114,190200,342677230,17970,17970,17970,17970,0
|
|
20241114,190100,342677230,17970,17970,17970,17970,0
|
|
20241114,190000,342677230,17970,17970,17970,17970,0
|
|
20241114,185900,342677230,17970,17970,17970,17970,411
|
|
20241114,185800,342677230,17970,17970,17970,17970,0
|
|
20241114,185700,342677230,17970,17970,17970,17970,0
|
|
20241114,185600,342677230,17970,17970,17970,17970,0
|
|
20241114,185500,342677230,17970,17970,17970,17970,0
|
|
20241114,185400,342677230,17970,17970,17970,17970,0
|
|
20241114,185300,342677230,17970,17970,17970,17970,0
|
|
20241114,185200,342677230,17970,17970,17970,17970,0
|
|
20241114,185100,342677230,17970,17970,17970,17970,0
|
|
20241114,185000,342677230,17970,17970,17970,17970,0
|
|
20241114,184900,342677230,17970,17970,17970,17970,0
|
|
20241114,184800,342677230,17970,17970,17970,17970,0
|
|
20241114,184700,342677230,17970,17970,17970,17970,0
|
|
20241114,184600,342677230,17970,17970,17970,17970,0
|
|
20241114,184500,342677230,17970,17970,17970,17970,0
|
|
20241114,184400,342677230,17970,17970,17970,17970,0
|
|
20241114,184300,342677230,17970,17970,17970,17970,0
|
|
20241114,184200,342677230,17970,17970,17970,17970,0
|
|
20241114,184100,342677230,17970,17970,17970,17970,0
|
|
20241114,184000,342677230,17970,17970,17970,17970,0
|
|
20241114,183900,342677230,17970,17970,17970,17970,0
|
|
20241114,183800,342677230,17970,17970,17970,17970,0
|
|
20241114,183700,342677230,17970,17970,17970,17970,0
|
|
20241114,183600,342677230,17970,17970,17970,17970,0
|
|
20241114,183500,342677230,17970,17970,17970,17970,0
|
|
20241114,183400,342677230,17970,17970,17970,17970,0
|
|
20241114,183300,342677230,17970,17970,17970,17970,0
|
|
20241114,183200,342677230,17970,17970,17970,17970,0
|
|
20241114,183100,342677230,17970,17970,17970,17970,0
|
|
20241114,183000,342677230,17970,17970,17970,17970,0
|
|
20241114,182900,342677230,17970,17970,17970,17970,411
|
|
20241114,182800,342677230,17970,17970,17970,17970,0
|
|
20241114,182700,342677230,17970,17970,17970,17970,0
|
|
20241114,182600,342677230,17970,17970,17970,17970,0
|
|
20241114,182500,342677230,17970,17970,17970,17970,0
|
|
20241114,182400,342677230,17970,17970,17970,17970,0
|
|
20241114,182300,342677230,17970,17970,17970,17970,0
|
|
20241114,182200,342677230,17970,17970,17970,17970,0
|
|
20241114,182100,342677230,17970,17970,17970,17970,0
|
|
20241114,182000,342677230,17970,17970,17970,17970,0
|
|
20241114,181900,342677230,17970,17970,17970,17970,0
|
|
20241114,181800,342677230,17970,17970,17970,17970,0
|
|
20241114,181700,342677230,17970,17970,17970,17970,0
|
|
20241114,181600,342677230,17970,17970,17970,17970,0
|
|
20241114,181500,342677230,17970,17970,17970,17970,0
|
|
20241114,181400,342677230,17970,17970,17970,17970,0
|
|
20241114,181300,342677230,17970,17970,17970,17970,0
|
|
20241114,181200,342677230,17970,17970,17970,17970,0
|
|
20241114,181100,342677230,17970,17970,17970,17970,0
|
|
20241114,181000,342677230,17970,17970,17970,17970,0
|
|
20241114,180900,342677230,17970,17970,17970,17970,0
|
|
20241114,180800,342677230,17970,17970,17970,17970,0
|
|
20241114,180700,342677230,17970,17970,17970,17970,0
|
|
20241114,180600,342677230,17970,17970,17970,17970,0
|
|
20241114,180500,342677230,17970,17970,17970,17970,0
|
|
20241114,180400,342677230,17970,17970,17970,17970,0
|
|
20241114,180300,342677230,17970,17970,17970,17970,0
|
|
20241114,180200,342677230,17970,17970,17970,17970,0
|
|
20241114,180100,342677230,17970,17970,17970,17970,0
|
|
20241114,180000,342677230,17970,17970,17970,17970,0
|
|
20241114,175900,342677230,17970,17970,17970,17970,411
|
|
20241114,175800,342677230,17970,17970,17970,17970,0
|
|
20241114,175700,342677230,17970,17970,17970,17970,0
|
|
20241114,175600,342677230,17970,17970,17970,17970,0
|
|
20241114,175500,342677230,17970,17970,17970,17970,0
|
|
20241114,175400,342677230,17970,17970,17970,17970,0
|
|
20241114,175300,342677230,17970,17970,17970,17970,0
|
|
20241114,175200,342677230,17970,17970,17970,17970,0
|
|
20241114,175100,342677230,17970,17970,17970,17970,0
|
|
20241114,175000,342677230,17970,17970,17970,17970,0
|
|
20241114,174900,342677230,17970,17970,17970,17970,0
|
|
20241114,174800,342677230,17970,17970,17970,17970,0
|
|
20241114,174700,342677230,17970,17970,17970,17970,0
|
|
20241114,174600,342677230,17970,17970,17970,17970,0
|
|
20241114,174500,342677230,17970,17970,17970,17970,0
|
|
20241114,174400,342677230,17970,17970,17970,17970,0
|
|
20241114,174300,342677230,17970,17970,17970,17970,0
|
|
20241114,174200,342677230,17970,17970,17970,17970,0
|
|
20241114,174100,342677230,17970,17970,17970,17970,0
|
|
20241114,174000,342677230,17970,17970,17970,17970,0
|
|
20241114,173900,342677230,17970,17970,17970,17970,0
|
|
20241114,173800,342677230,17970,17970,17970,17970,0
|
|
20241114,173700,342677230,17970,17970,17970,17970,0
|
|
20241114,173600,342677230,17970,17970,17970,17970,0
|
|
20241114,173500,342677230,17970,17970,17970,17970,0
|
|
20241114,173400,342677230,17970,17970,17970,17970,0
|
|
20241114,173300,342677230,17970,17970,17970,17970,0
|
|
20241114,173200,342677230,17970,17970,17970,17970,0
|
|
20241114,173100,342677230,17970,17970,17970,17970,0
|
|
20241114,173000,342677230,17970,17970,17970,17970,0
|
|
20241114,172900,342677230,17970,17970,17970,17970,411
|
|
20241114,172800,342677230,17970,17970,17970,17970,0
|
|
20241114,172700,342677230,17970,17970,17970,17970,0
|
|
20241114,172600,342677230,17970,17970,17970,17970,0
|
|
20241114,172500,342677230,17970,17970,17970,17970,0
|
|
20241114,172400,342677230,17970,17970,17970,17970,0
|
|
20241114,172300,342677230,17970,17970,17970,17970,0
|
|
20241114,172200,342677230,17970,17970,17970,17970,0
|
|
20241114,172100,342677230,17970,17970,17970,17970,0
|
|
20241114,172000,342677230,17970,17970,17970,17970,0
|
|
20241114,171900,342677230,17970,17970,17970,17970,0
|
|
20241114,171800,342677230,17970,17970,17970,17970,0
|
|
20241114,171700,342677230,17970,17970,17970,17970,0
|
|
20241114,171600,342677230,17970,17970,17970,17970,0
|
|
20241114,171500,342677230,17970,17970,17970,17970,0
|
|
20241114,171400,342677230,17970,17970,17970,17970,0
|
|
20241114,171300,342677230,17970,17970,17970,17970,0
|
|
20241114,171200,342677230,17970,17970,17970,17970,0
|
|
20241114,171100,342677230,17970,17970,17970,17970,0
|
|
20241114,171000,342677230,17970,17970,17970,17970,0
|
|
20241114,170900,342677230,17970,17970,17970,17970,0
|
|
20241114,170800,342677230,17970,17970,17970,17970,0
|
|
20241114,170700,342677230,17970,17970,17970,17970,0
|
|
20241114,170600,342677230,17970,17970,17970,17970,0
|
|
20241114,170500,342677230,17970,17970,17970,17970,0
|
|
20241114,170400,342677230,17970,17970,17970,17970,0
|
|
20241114,170300,342677230,17970,17970,17970,17970,0
|
|
20241114,170200,342677230,17970,17970,17970,17970,0
|
|
20241114,170100,342677230,17970,17970,17970,17970,0
|
|
20241114,170000,342677230,17970,17970,17970,17970,0
|
|
20241114,165900,342677230,17970,17970,17970,17970,411
|
|
20241114,165800,342677230,17970,17970,17970,17970,0
|
|
20241114,165700,342677230,17970,17970,17970,17970,0
|
|
20241114,165600,342677230,17970,17970,17970,17970,0
|
|
20241114,165500,342677230,17970,17970,17970,17970,0
|
|
20241114,165400,342677230,17970,17970,17970,17970,0
|
|
20241114,165300,342677230,17970,17970,17970,17970,0
|
|
20241114,165200,342677230,17970,17970,17970,17970,0
|
|
20241114,165100,342677230,17970,17970,17970,17970,0
|
|
20241114,165000,342677230,17970,17970,17970,17970,0
|
|
20241114,164900,342677230,17970,17970,17970,17970,0
|
|
20241114,164800,342677230,17970,17970,17970,17970,0
|
|
20241114,164700,342677230,17970,17970,17970,17970,0
|
|
20241114,164600,342677230,17970,17970,17970,17970,0
|
|
20241114,164500,342677230,17970,17970,17970,17970,0
|
|
20241114,164400,342677230,17970,17970,17970,17970,0
|
|
20241114,164300,342677230,17970,17970,17970,17970,0
|
|
20241114,164200,342677230,17970,17970,17970,17970,0
|
|
20241114,164100,342677230,17970,17970,17970,17970,0
|
|
20241114,164000,342677230,17970,17970,17970,17970,0
|
|
20241114,163900,342677230,17970,17970,17970,17970,0
|
|
20241114,163800,342677230,17970,17970,17970,17970,0
|
|
20241114,163700,342677230,17970,17970,17970,17970,0
|
|
20241114,163600,342677230,17970,17970,17970,17970,0
|
|
20241114,163500,342677230,17970,17970,17970,17970,0
|
|
20241114,163400,342677230,17970,17970,17970,17970,0
|
|
20241114,163300,342677230,17970,17970,17970,17970,0
|
|
20241114,163200,342677230,17970,17970,17970,17970,0
|
|
20241114,163100,342677230,17970,17970,17970,17970,0
|
|
20241114,163000,342677230,17970,17970,17970,17970,411
|
|
20241114,162900,335291560,18020,18020,18020,18020,0
|
|
20241114,162800,335291560,18020,18020,18020,18020,0
|
|
20241114,162700,335291560,18020,18020,18020,18020,0
|
|
20241114,162600,335291560,18020,18020,18020,18020,0
|
|
20241114,162500,335291560,18020,18020,18020,18020,0
|
|
20241114,162400,335291560,18020,18020,18020,18020,0
|
|
20241114,162300,335291560,18020,18020,18020,18020,0
|
|
20241114,162200,335291560,18020,18020,18020,18020,0
|
|
20241114,162100,335291560,18020,18020,18020,18020,0
|
|
20241114,162000,335291560,18020,18020,18020,18020,0
|
|
20241114,161900,335291560,18020,18080,18080,18020,12
|
|
20241114,161800,335075200,18100,18090,18100,18090,41
|
|
20241114,161700,334333470,18090,18020,18090,18010,247
|
|
20241114,161600,329884820,18010,18070,18070,18010,51
|
|
20241114,161500,328965450,18070,18090,18090,18070,21
|
|
20241114,161400,328585720,18090,18090,18090,18090,0
|
|
20241114,161300,328585720,18090,18100,18100,18090,12
|
|
20241114,161200,328368540,18100,18100,18100,18100,328
|
|
20241114,161100,322431740,18100,18170,18170,18100,1186
|
|
20241114,161000,300950290,18130,18130,18140,18130,8
|
|
20241114,160900,300805230,18160,18160,18160,18160,0
|
|
20241114,160800,300805230,18160,18150,18160,18150,118
|
|
20241114,160700,298662850,18250,18250,18250,18250,0
|
|
20241114,160600,298662850,18250,18260,18260,18250,2
|
|
20241114,160500,298626340,18260,18160,18260,18140,391
|
|
20241114,160400,291528380,18260,18260,18260,18260,0
|
|
20241114,160300,291528380,18260,18260,18260,18260,0
|
|
20241114,160200,291528380,18260,18260,18260,18260,0
|
|
20241114,160100,291528380,18260,18260,18260,18260,1
|
|
20241114,160000,291510120,18300,18300,18300,18300,0
|
|
20241114,155900,291510120,18300,18300,18300,18300,0
|
|
20241114,155800,291510120,18300,18300,18300,18300,0
|
|
20241114,155700,291510120,18300,18300,18300,18300,0
|
|
20241114,155600,291510120,18300,18300,18300,18300,0
|
|
20241114,155500,291510120,18300,18290,18300,18290,6
|
|
20241114,155400,291400370,18300,18300,18300,18300,0
|
|
20241114,155300,291400370,18300,18300,18300,18300,0
|
|
20241114,155200,291400370,18300,18300,18300,18300,0
|
|
20241114,155100,291400370,18300,18300,18300,18300,2
|
|
20241114,155000,291363770,18310,18310,18310,18310,1
|
|
20241114,154900,291345460,18330,18330,18330,18330,0
|
|
20241114,154800,291345460,18330,18330,18330,18330,0
|
|
20241114,154700,291345460,18330,18330,18330,18330,0
|
|
20241114,154600,291345460,18330,18330,18330,18330,30
|
|
20241114,154500,290795560,18330,18330,18330,18330,1
|
|
20241114,154400,290777230,18200,18200,18200,18200,68
|
|
20241114,154300,289539630,18200,18200,18200,18200,0
|
|
20241114,154200,289539630,18200,18200,18200,18200,1
|
|
20241114,154100,289521430,18200,18200,18200,18200,61
|
|
20241114,154000,288411230,18340,18340,18340,18340,1
|
|
20241114,153900,288392890,18340,18340,18340,18340,0
|
|
20241114,153800,288392890,18340,18340,18340,18340,0
|
|
20241114,153700,288392890,18340,18340,18340,18340,0
|
|
20241114,153600,288392890,18340,18340,18340,18340,0
|
|
20241114,153500,288392890,18340,18340,18340,18340,0
|
|
20241114,153400,288392890,18340,18340,18340,18340,1
|
|
20241114,153300,288374550,18340,18340,18340,18340,0
|
|
20241114,153200,288374550,18340,18330,18340,18330,21
|
|
20241114,153100,287989610,18330,18160,18330,18160,101
|
|
20241114,153000,286155280,18330,18290,18330,18290,4
|
|
20241114,152900,286082060,18200,18200,18200,18200,100
|
|
20241114,152800,284262060,18290,18290,18290,18290,0
|
|
20241114,152700,284262060,18290,18290,18290,18290,5
|
|
20241114,152600,284170610,18280,18280,18280,18280,9
|
|
20241114,152500,284006090,18340,18340,18340,18340,0
|
|
20241114,152400,284006090,18340,18340,18340,18340,1
|
|
20241114,152300,283987750,18340,18340,18340,18340,1
|
|
20241114,152200,283969410,18150,18150,18150,18150,44
|
|
20241114,152100,283170810,18350,18350,18350,18350,40
|
|
20241114,152000,282436810,18350,18350,18350,18350,30
|
|
20241114,151900,281886310,18410,18410,18410,18410,26
|
|
20241114,151800,281407650,18400,18420,18510,18400,164
|
|
20241114,151700,278378710,18350,18330,18350,18330,70
|
|
20241114,151600,277094410,18300,18150,18300,18140,951
|
|
20241114,151500,259802130,18140,18140,18140,18140,0
|
|
20241114,151400,259802130,18140,18140,18140,18140,13
|
|
20241114,151300,259566310,18140,18140,18140,18140,44
|
|
20241114,151200,258768150,18140,18140,18140,18140,30
|
|
20241114,151100,258223950,18140,18140,18140,18140,2
|
|
20241114,151000,258187670,18150,18130,18150,18130,12
|
|
20241114,150900,257969890,18130,18130,18150,18130,7
|
|
20241114,150800,257842950,18150,18150,18150,18110,36
|
|
20241114,150700,257190840,18110,18110,18160,18110,23
|
|
20241114,150600,256774200,18110,18140,18160,18110,431
|
|
20241114,150500,248955920,18160,18160,18160,18160,1
|
|
20241114,150400,248937760,18140,18140,18140,18140,101
|
|
20241114,150300,247105620,18140,18140,18140,18140,1
|
|
20241114,150200,247087480,18150,18150,18150,18150,75
|
|
20241114,150100,245726230,18120,18150,18150,18120,42
|
|
20241114,150000,244965130,18120,18120,18120,18120,6
|
|
20241114,145900,244856410,18110,18110,18110,18110,0
|
|
20241114,145800,244856410,18110,18110,18120,18110,656
|
|
20241114,145700,232976150,18170,18170,18170,18170,100
|
|
20241114,145600,231159150,18170,18170,18170,18170,1
|
|
20241114,145500,231140980,18170,18170,18170,18170,0
|
|
20241114,145400,231140980,18170,18170,18170,18170,15
|
|
20241114,145300,230868430,18170,18170,18170,18170,1
|
|
20241114,145200,230850260,18170,18170,18170,18170,31
|
|
20241114,145100,230286990,18170,18160,18170,18160,51
|
|
20241114,145000,229360820,18160,18160,18160,18160,0
|
|
20241114,144900,229360820,18160,18160,18160,18160,0
|
|
20241114,144800,229360820,18160,18160,18160,18160,0
|
|
20241114,144700,229360820,18160,18160,18160,18160,60
|
|
20241114,144600,228271220,18090,18090,18090,18090,8
|
|
20241114,144500,228126500,18090,18090,18090,18090,70
|
|
20241114,144400,226860200,18100,18090,18100,18090,200
|
|
20241114,144300,223241960,18090,18090,18090,18090,28
|
|
20241114,144200,222735440,18100,18100,18100,18100,1
|
|
20241114,144100,222717340,18050,18030,18050,18030,92
|
|
20241114,144000,221057980,18010,18030,18030,18010,30
|
|
20241114,143900,220517500,18030,18090,18090,18030,71
|
|
20241114,143800,219235160,18100,18100,18100,18100,0
|
|
20241114,143700,219235160,18100,18110,18110,18100,47
|
|
20241114,143600,218384020,18110,18110,18110,18110,1
|
|
20241114,143500,218365910,18110,18110,18110,18110,1
|
|
20241114,143400,218347800,18110,18110,18110,18110,25
|
|
20241114,143300,217895050,18160,18160,18160,18160,0
|
|
20241114,143200,217895050,18160,18160,18160,18160,31
|
|
20241114,143100,217332090,18160,18160,18160,18160,10
|
|
20241114,143000,217150490,18160,18170,18170,18110,194
|
|
20241114,142900,213631480,18170,18170,18170,18170,2
|
|
20241114,142800,213595140,18180,18200,18200,18180,44
|
|
20241114,142700,212795000,18210,18210,18210,18210,2
|
|
20241114,142600,212758580,18250,18250,18250,18250,0
|
|
20241114,142500,212758580,18250,18250,18250,18250,11
|
|
20241114,142400,212557830,18280,18280,18280,18280,0
|
|
20241114,142300,212557830,18280,18280,18280,18280,0
|
|
20241114,142200,212557830,18280,18280,18280,18280,1
|
|
20241114,142100,212539550,18300,18300,18300,18300,3
|
|
20241114,142000,212484650,18280,18280,18280,18280,3
|
|
20241114,141900,212429810,18310,18310,18310,18310,1
|
|
20241114,141800,212411500,18260,18260,18260,18260,12
|
|
20241114,141700,212192380,18270,18270,18270,18270,0
|
|
20241114,141600,212192380,18270,18270,18270,18270,9
|
|
20241114,141500,212027950,18270,18270,18270,18270,1
|
|
20241114,141400,212009680,18310,18310,18310,18310,1
|
|
20241114,141300,211991370,18310,18310,18310,18310,5
|
|
20241114,141200,211899820,18310,18310,18310,18310,0
|
|
20241114,141100,211899820,18310,18310,18310,18310,2
|
|
20241114,141000,211863200,18310,18310,18310,18310,0
|
|
20241114,140900,211863200,18310,18310,18310,18310,2
|
|
20241114,140800,211826580,18310,18310,18310,18310,0
|
|
20241114,140700,211826580,18310,18310,18310,18300,7
|
|
20241114,140600,211698420,18310,18300,18310,18300,17
|
|
20241114,140500,211387260,18300,18300,18300,18300,5
|
|
20241114,140400,211295760,18300,18300,18300,18300,0
|
|
20241114,140300,211295760,18300,18280,18300,18280,81
|
|
20241114,140200,209814860,18280,18280,18280,18280,59
|
|
20241114,140100,208736340,18230,18230,18230,18230,22
|
|
20241114,140000,208335280,18230,18230,18230,18230,2
|
|
20241114,135900,208298820,18200,18200,18200,18200,100
|
|
20241114,135800,206478820,18200,18200,18200,18200,50
|
|
20241114,135700,205568820,18200,18210,18210,18200,50
|
|
20241114,135600,204658560,18210,18200,18210,18200,20
|
|
20241114,135500,204294380,18200,18200,18200,18200,70
|
|
20241114,135400,203020380,18210,18210,18210,18210,2
|
|
20241114,135300,202983960,18210,18210,18210,18210,0
|
|
20241114,135200,202983960,18210,18210,18210,18210,105
|
|
20241114,135100,201071910,18210,18210,18210,18210,200
|
|
20241114,135000,197429910,18280,18290,18290,18280,2
|
|
20241114,134900,197393340,18050,18220,18220,18050,242
|
|
20241114,134800,193004970,18230,18230,18230,18230,18
|
|
20241114,134700,192676830,18230,18250,18250,18230,134
|
|
20241114,134600,190232330,18250,18270,18270,18240,506
|
|
20241114,134500,180994200,18270,18270,18270,18270,4
|
|
20241114,134400,180921120,18270,18270,18270,18270,0
|
|
20241114,134300,180921120,18270,18270,18270,18270,0
|
|
20241114,134200,180921120,18270,18270,18270,18270,2
|
|
20241114,134100,180884580,18260,18260,18260,18260,138
|
|
20241114,134000,178364700,18260,18270,18270,18260,210
|
|
20241114,133900,174529980,18300,18300,18300,18300,268
|
|
20241114,133800,169625580,18310,18310,18310,18310,29
|
|
20241114,133700,169094590,18310,18310,18310,18310,0
|
|
20241114,133600,169094590,18310,18310,18310,18310,40
|
|
20241114,133500,168362190,18350,18350,18350,18350,0
|
|
20241114,133400,168362190,18350,18350,18350,18350,0
|
|
20241114,133300,168362190,18350,18350,18350,18350,0
|
|
20241114,133200,168362190,18350,18350,18350,18350,11
|
|
20241114,133100,168160340,18300,18300,18300,18300,0
|
|
20241114,133000,168160340,18300,18350,18350,18300,60
|
|
20241114,132900,167061500,18400,18420,18420,18400,163
|
|
20241114,132800,164062280,18400,18400,18400,18400,45
|
|
20241114,132700,163234280,18350,18350,18350,18350,0
|
|
20241114,132600,163234280,18350,18350,18350,18350,0
|
|
20241114,132500,163234280,18350,18350,18350,18350,17
|
|
20241114,132400,162922330,18340,18330,18340,18330,2
|
|
20241114,132300,162885660,18320,18320,18320,18320,1
|
|
20241114,132200,162867340,18310,18310,18310,18310,2
|
|
20241114,132100,162830720,18310,18280,18310,18280,2
|
|
20241114,132000,162794130,18270,18380,18380,18270,22
|
|
20241114,131900,162389880,18270,18280,18280,18270,10
|
|
20241114,131800,162207090,18280,18270,18280,18270,351
|
|
20241114,131700,155791020,18280,18280,18280,18280,115
|
|
20241114,131600,153688820,18280,18290,18290,18280,2
|
|
20241114,131500,153652250,18280,18270,18280,18270,11
|
|
20241114,131400,153451180,18280,18280,18280,18280,30
|
|
20241114,131300,152902780,18280,18280,18280,18280,14
|
|
20241114,131200,152646860,18280,18280,18280,18280,2
|
|
20241114,131100,152610300,18280,18280,18280,18280,1
|
|
20241114,131000,152592020,18280,18280,18280,18280,2
|
|
20241114,130900,152555460,18300,18280,18300,18280,102
|
|
20241114,130800,150688900,18350,18350,18350,18350,13
|
|
20241114,130700,150450350,18350,18330,18380,18330,37
|
|
20241114,130600,149771360,18280,18280,18280,18280,2
|
|
20241114,130500,149734800,18280,18340,18340,18280,4
|
|
20241114,130400,149661500,18270,18340,18340,18270,3
|
|
20241114,130300,149606620,18270,18270,18270,18270,2
|
|
20241114,130200,149570080,18340,18340,18340,18270,3
|
|
20241114,130100,149515130,18270,18270,18270,18270,2
|
|
20241114,130000,149478590,18260,18260,18260,18260,2
|
|
20241114,125900,149442070,18260,18270,18270,18260,19
|
|
20241114,125800,149094950,18270,18270,18270,18270,2
|
|
20241114,125700,149058410,18260,18270,18270,18260,22
|
|
20241114,125600,148656520,18270,18270,18270,18270,1
|
|
20241114,125500,148638250,18260,18260,18260,18260,2
|
|
20241114,125400,148601730,18260,18260,18260,18260,2
|
|
20241114,125300,148565210,18270,18290,18290,18270,201
|
|
20241114,125200,144891860,18300,18300,18300,18300,12
|
|
20241114,125100,144672260,18300,18300,18300,18300,2
|
|
20241114,125000,144635660,18300,18300,18300,18300,1
|
|
20241114,124900,144617360,18300,18420,18420,18300,29
|
|
20241114,124800,144086540,18300,18300,18300,18300,2
|
|
20241114,124700,144049940,18300,18300,18300,18300,1
|
|
20241114,124600,144031640,18300,18280,18320,18280,21
|
|
20241114,124500,143647460,18270,18300,18320,18270,163
|
|
20241114,124400,140662030,18270,18270,18270,18270,2
|
|
20241114,124300,140625490,18270,18270,18270,18270,2
|
|
20241114,124200,140588950,18270,18270,18270,18270,101
|
|
20241114,124100,138743680,18270,18260,18300,18260,17
|
|
20241114,124000,138432880,18260,18260,18260,18260,2
|
|
20241114,123900,138396360,18260,18260,18260,18260,36
|
|
20241114,123800,137739000,18260,18300,18300,18260,288
|
|
20241114,123700,132478480,18290,18300,18300,18290,48
|
|
20241114,123600,131600160,18290,18300,18310,18290,62
|
|
20241114,123500,130465370,18300,18330,18330,18300,93
|
|
20241114,123400,128761150,18330,18370,18380,18330,87
|
|
20241114,123300,127163790,18380,18380,18380,18380,7
|
|
20241114,123200,127035130,18380,18380,18380,18380,2
|
|
20241114,123100,126998370,18390,18370,18390,18370,2
|
|
20241114,123000,126961610,18400,18400,18400,18400,2
|
|
20241114,122900,126924810,18440,18440,18440,18440,0
|
|
20241114,122800,126924810,18440,18440,18440,18440,0
|
|
20241114,122700,126924810,18440,18440,18440,18440,10
|
|
20241114,122600,126740410,18450,18400,18450,18400,200
|
|
20241114,122500,123058460,18360,18360,18400,18360,34
|
|
20241114,122400,122434180,18400,18400,18400,18400,9
|
|
20241114,122300,122268580,18400,18400,18400,18400,8
|
|
20241114,122200,122121380,18360,18360,18360,18360,3
|
|
20241114,122100,122066300,18360,18350,18400,18350,72
|
|
20241114,122000,120742140,18350,18400,18400,18350,5
|
|
20241114,121900,120650250,18400,18400,18400,18400,12
|
|
20241114,121800,120429450,18400,18400,18400,18400,0
|
|
20241114,121700,120429450,18400,18400,18400,18400,13
|
|
20241114,121600,120190250,18400,18400,18400,18400,24
|
|
20241114,121500,119748650,18480,18480,18480,18480,0
|
|
20241114,121400,119748650,18480,18480,18480,18480,15
|
|
20241114,121300,119471450,18420,18420,18420,18420,11
|
|
20241114,121200,119268830,18480,18480,18480,18480,8
|
|
20241114,121100,119120990,18480,18480,18480,18480,0
|
|
20241114,121000,119120990,18480,18480,18480,18480,0
|
|
20241114,120900,119120990,18480,18460,18480,18460,41
|
|
20241114,120800,118363830,18440,18440,18440,18440,47
|
|
20241114,120700,117497150,18440,18440,18440,18440,3
|
|
20241114,120600,117441830,18440,18440,18440,18440,0
|
|
20241114,120500,117441830,18440,18440,18440,18440,0
|
|
20241114,120400,117441830,18440,18440,18440,18440,20
|
|
20241114,120300,117073030,18450,18450,18450,18450,11
|
|
20241114,120200,116870080,18450,18450,18450,18450,27
|
|
20241114,120100,116371930,18450,18450,18450,18450,12
|
|
20241114,120000,116150530,18430,18420,18430,18420,17
|
|
20241114,115900,115837250,18420,18420,18420,18420,0
|
|
20241114,115800,115837250,18420,18420,18420,18420,67
|
|
20241114,115700,114603110,18420,18420,18420,18420,0
|
|
20241114,115600,114603110,18420,18420,18420,18420,1
|
|
20241114,115500,114584690,18420,18420,18420,18420,1
|
|
20241114,115400,114566270,18420,18420,18420,18420,2
|
|
20241114,115300,114529430,18450,18450,18450,18450,0
|
|
20241114,115200,114529430,18450,18450,18450,18450,0
|
|
20241114,115100,114529430,18450,18450,18450,18450,0
|
|
20241114,115000,114529430,18450,18450,18450,18450,0
|
|
20241114,114900,114529430,18450,18450,18450,18450,1
|
|
20241114,114800,114510980,18310,18320,18320,18310,30
|
|
20241114,114700,113961590,18320,18320,18320,18320,0
|
|
20241114,114600,113961590,18320,18480,18480,18310,344
|
|
20241114,114500,107655660,18380,18490,18490,18380,125
|
|
20241114,114400,105351390,18490,18490,18490,18490,1
|
|
20241114,114300,105332900,18480,18470,18480,18470,130
|
|
20241114,114200,102930600,18480,18480,18480,18430,9
|
|
20241114,114100,102764430,18480,18480,18480,18480,1
|
|
20241114,114000,102745950,18430,18430,18430,18430,0
|
|
20241114,113900,102745950,18430,18440,18440,18430,10
|
|
20241114,113800,102561640,18430,18430,18430,18430,0
|
|
20241114,113700,102561640,18430,18430,18430,18430,12
|
|
20241114,113600,102340480,18430,18430,18430,18430,12
|
|
20241114,113500,102119320,18480,18480,18480,18480,0
|
|
20241114,113400,102119320,18480,18480,18480,18480,0
|
|
20241114,113300,102119320,18480,18480,18480,18480,0
|
|
20241114,113200,102119320,18480,18480,18480,18480,0
|
|
20241114,113100,102119320,18480,18480,18480,18480,0
|
|
20241114,113000,102119320,18480,18480,18480,18480,1
|
|
20241114,112900,102100840,18320,18330,18330,18320,101
|
|
20241114,112800,100250410,18270,18420,18420,18270,100
|
|
20241114,112700,98413570,18510,18510,18510,18510,0
|
|
20241114,112600,98413570,18510,18510,18510,18510,25
|
|
20241114,112500,97950820,18410,18500,18500,18410,154
|
|
20241114,112400,95113940,18500,18540,18540,18500,690
|
|
20241114,112300,82343600,18580,18580,18580,18580,0
|
|
20241114,112200,82343600,18580,18580,18580,18580,0
|
|
20241114,112100,82343600,18580,18580,18580,18580,1
|
|
20241114,112000,82325020,18590,18590,18590,18590,0
|
|
20241114,111900,82325020,18590,18590,18590,18590,11
|
|
20241114,111800,82120530,18590,18590,18590,18590,1
|
|
20241114,111700,82101940,18610,18610,18610,18610,0
|
|
20241114,111600,82101940,18610,18610,18610,18610,0
|
|
20241114,111500,82101940,18610,18610,18610,18610,0
|
|
20241114,111400,82101940,18610,18610,18610,18610,0
|
|
20241114,111300,82101940,18610,18610,18610,18610,1
|
|
20241114,111200,82083330,18500,18500,18500,18500,4
|
|
20241114,111100,82009330,18500,18500,18500,18500,0
|
|
20241114,111000,82009330,18500,18580,18580,18500,313
|
|
20241114,110900,76203350,18580,18620,18620,18580,50
|
|
20241114,110800,75272870,18620,18740,18740,18620,4
|
|
20241114,110700,75198270,18750,18750,18750,18750,0
|
|
20241114,110600,75198270,18750,18750,18750,18750,0
|
|
20241114,110500,75198270,18750,18630,18750,18610,9
|
|
20241114,110400,75030570,18630,18630,18630,18630,0
|
|
20241114,110300,75030570,18630,18630,18630,18630,0
|
|
20241114,110200,75030570,18630,18630,18630,18630,0
|
|
20241114,110100,75030570,18630,18630,18630,18630,1
|
|
20241114,110000,75011940,18680,18720,18720,18680,24
|
|
20241114,105900,74562950,18790,18790,18790,18790,0
|
|
20241114,105800,74562950,18790,18790,18790,18790,3
|
|
20241114,105700,74506580,18700,18700,18700,18700,10
|
|
20241114,105600,74319580,18760,18760,18760,18760,7
|
|
20241114,105500,74188260,18760,18760,18760,18760,0
|
|
20241114,105400,74188260,18760,18760,18760,18760,0
|
|
20241114,105300,74188260,18760,18760,18760,18760,13
|
|
20241114,105200,73944380,18750,18750,18750,18750,30
|
|
20241114,105100,73381880,18700,18700,18700,18700,3
|
|
20241114,105000,73325780,18700,18700,18700,18700,0
|
|
20241114,104900,73325780,18700,18700,18700,18700,0
|
|
20241114,104800,73325780,18700,18700,18700,18700,2
|
|
20241114,104700,73288380,18750,18730,18750,18730,330
|
|
20241114,104600,67101440,18730,18730,18730,18730,12
|
|
20241114,104500,66876680,18720,18720,18720,18720,5
|
|
20241114,104400,66783080,18720,18720,18720,18720,2
|
|
20241114,104300,66745640,18720,18580,18720,18560,206
|
|
20241114,104200,62915200,18590,18590,18590,18590,1
|
|
20241114,104100,62896610,18550,18550,18550,18550,27
|
|
20241114,104000,62395760,18550,18550,18550,18550,17
|
|
20241114,103900,62080410,18550,18600,18600,18550,544
|
|
20241114,103800,51962110,18600,18610,18610,18600,794
|
|
20241114,103700,37189350,18730,18630,18730,18610,116
|
|
20241114,103600,35028360,18630,18650,18650,18630,116
|
|
20241114,103500,32866670,18680,18690,18690,18680,90
|
|
20241114,103400,31185010,18760,18760,18760,18760,10
|
|
20241114,103300,30997410,18760,18760,18760,18760,0
|
|
20241114,103200,30997410,18760,18760,18760,18760,0
|
|
20241114,103100,30997410,18760,18760,18760,18760,53
|
|
20241114,103000,30003130,18680,18760,18760,18680,51
|
|
20241114,102900,29049740,18760,18770,18770,18760,26
|
|
20241114,102800,28561740,18770,18700,18770,18700,8
|
|
20241114,102700,28412070,18770,18770,18770,18770,1
|
|
20241114,102600,28393300,18640,18640,18640,18640,0
|
|
20241114,102500,28393300,18640,18640,18640,18640,0
|
|
20241114,102400,28393300,18640,18640,18640,18640,0
|
|
20241114,102300,28393300,18640,18640,18640,18640,6
|
|
20241114,102200,28281460,18800,18880,18880,18800,573
|
|
20241114,102100,17479280,18880,18880,18880,18880,40
|
|
20241114,102000,16724080,18880,18840,18880,18840,80
|
|
20241114,101900,15214040,18840,18880,18880,18840,8
|
|
20241114,101800,15063080,18880,18880,18880,18880,0
|
|
20241114,101700,15063080,18880,18880,18880,18880,4
|
|
20241114,101600,14987560,18880,18840,18880,18840,108
|
|
20241114,101500,12952030,18830,18830,18830,18830,0
|
|
20241114,101400,12952030,18830,18830,18830,18830,6
|
|
20241114,101300,12839050,18830,18700,18830,18700,27
|
|
20241114,101200,12330770,18840,18840,18840,18840,97
|
|
20241114,101100,10503290,18840,18840,18840,18840,18
|
|
20241114,101000,10164170,18840,18840,18840,18840,0
|
|
20241114,100900,10164170,18840,18840,18840,18840,48
|
|
20241114,100800,9259850,18840,18830,18840,18830,30
|
|
20241114,100700,8694870,18610,18620,18880,18610,107
|
|
20241114,100600,6702930,18620,18620,18620,18620,0
|
|
20241114,100500,6702930,18620,18620,18620,18620,0
|
|
20241114,100400,6702930,18620,18640,18640,18620,60
|
|
20241114,100300,5585650,19030,18640,19030,18640,21
|
|
20241114,100200,5193820,19050,19050,19050,19050,1
|
|
20241114,100100,5174770,18620,19070,19080,18620,51
|
|
20241114,100000,4206340,19090,18610,19090,18610,226
|