553 lines
28 KiB
CSV
553 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191000,615616110,18580,18580,18580,18580,1445
|
|
20241114,190900,615616110,18580,18580,18580,18580,0
|
|
20241114,190800,615616110,18580,18580,18580,18580,0
|
|
20241114,190700,615616110,18580,18580,18580,18580,0
|
|
20241114,190600,615616110,18580,18580,18580,18580,0
|
|
20241114,190500,615616110,18580,18580,18580,18580,0
|
|
20241114,190400,615616110,18580,18580,18580,18580,0
|
|
20241114,190300,615616110,18580,18580,18580,18580,0
|
|
20241114,190200,615616110,18580,18580,18580,18580,0
|
|
20241114,190100,615616110,18580,18580,18580,18580,0
|
|
20241114,190000,615616110,18580,18580,18580,18580,0
|
|
20241114,185900,615616110,18580,18580,18580,18580,0
|
|
20241114,185800,615616110,18580,18580,18580,18580,0
|
|
20241114,185700,615616110,18580,18580,18580,18580,0
|
|
20241114,185600,615616110,18580,18580,18580,18580,0
|
|
20241114,185500,615616110,18580,18580,18580,18580,0
|
|
20241114,185400,615616110,18580,18580,18580,18580,0
|
|
20241114,185300,615616110,18580,18580,18580,18580,0
|
|
20241114,185200,615616110,18580,18580,18580,18580,0
|
|
20241114,185100,615616110,18580,18580,18580,18580,0
|
|
20241114,185000,615616110,18580,18580,18580,18580,0
|
|
20241114,184900,615616110,18580,18580,18580,18580,0
|
|
20241114,184800,615616110,18580,18580,18580,18580,0
|
|
20241114,184700,615616110,18580,18580,18580,18580,0
|
|
20241114,184600,615616110,18580,18580,18580,18580,0
|
|
20241114,184500,615616110,18580,18580,18580,18580,0
|
|
20241114,184400,615616110,18580,18580,18580,18580,0
|
|
20241114,184300,615616110,18580,18580,18580,18580,0
|
|
20241114,184200,615616110,18580,18580,18580,18580,0
|
|
20241114,184100,615616110,18580,18580,18580,18580,0
|
|
20241114,184000,615616110,18580,18580,18580,18580,1445
|
|
20241114,183900,615616110,18580,18580,18580,18580,0
|
|
20241114,183800,615616110,18580,18580,18580,18580,0
|
|
20241114,183700,615616110,18580,18580,18580,18580,0
|
|
20241114,183600,615616110,18580,18580,18580,18580,0
|
|
20241114,183500,615616110,18580,18580,18580,18580,0
|
|
20241114,183400,615616110,18580,18580,18580,18580,0
|
|
20241114,183300,615616110,18580,18580,18580,18580,0
|
|
20241114,183200,615616110,18580,18580,18580,18580,0
|
|
20241114,183100,615616110,18580,18580,18580,18580,0
|
|
20241114,183000,615616110,18580,18580,18580,18580,0
|
|
20241114,182900,615616110,18580,18580,18580,18580,0
|
|
20241114,182800,615616110,18580,18580,18580,18580,0
|
|
20241114,182700,615616110,18580,18580,18580,18580,0
|
|
20241114,182600,615616110,18580,18580,18580,18580,0
|
|
20241114,182500,615616110,18580,18580,18580,18580,0
|
|
20241114,182400,615616110,18580,18580,18580,18580,0
|
|
20241114,182300,615616110,18580,18580,18580,18580,0
|
|
20241114,182200,615616110,18580,18580,18580,18580,0
|
|
20241114,182100,615616110,18580,18580,18580,18580,0
|
|
20241114,182000,615616110,18580,18580,18580,18580,0
|
|
20241114,181900,615616110,18580,18580,18580,18580,0
|
|
20241114,181800,615616110,18580,18580,18580,18580,0
|
|
20241114,181700,615616110,18580,18580,18580,18580,0
|
|
20241114,181600,615616110,18580,18580,18580,18580,0
|
|
20241114,181500,615616110,18580,18580,18580,18580,0
|
|
20241114,181400,615616110,18580,18580,18580,18580,0
|
|
20241114,181300,615616110,18580,18580,18580,18580,0
|
|
20241114,181200,615616110,18580,18580,18580,18580,0
|
|
20241114,181100,615616110,18580,18580,18580,18580,0
|
|
20241114,181000,615616110,18580,18580,18580,18580,1445
|
|
20241114,180900,615616110,18580,18580,18580,18580,0
|
|
20241114,180800,615616110,18580,18580,18580,18580,0
|
|
20241114,180700,615616110,18580,18580,18580,18580,0
|
|
20241114,180600,615616110,18580,18580,18580,18580,0
|
|
20241114,180500,615616110,18580,18580,18580,18580,0
|
|
20241114,180400,615616110,18580,18580,18580,18580,0
|
|
20241114,180300,615616110,18580,18580,18580,18580,0
|
|
20241114,180200,615616110,18580,18580,18580,18580,0
|
|
20241114,180100,615616110,18580,18580,18580,18580,0
|
|
20241114,180000,615616110,18580,18580,18580,18580,0
|
|
20241114,175900,615616110,18580,18580,18580,18580,0
|
|
20241114,175800,615616110,18580,18580,18580,18580,0
|
|
20241114,175700,615616110,18580,18580,18580,18580,0
|
|
20241114,175600,615616110,18580,18580,18580,18580,0
|
|
20241114,175500,615616110,18580,18580,18580,18580,0
|
|
20241114,175400,615616110,18580,18580,18580,18580,0
|
|
20241114,175300,615616110,18580,18580,18580,18580,0
|
|
20241114,175200,615616110,18580,18580,18580,18580,0
|
|
20241114,175100,615616110,18580,18580,18580,18580,0
|
|
20241114,175000,615616110,18580,18580,18580,18580,0
|
|
20241114,174900,615616110,18580,18580,18580,18580,0
|
|
20241114,174800,615616110,18580,18580,18580,18580,0
|
|
20241114,174700,615616110,18580,18580,18580,18580,0
|
|
20241114,174600,615616110,18580,18580,18580,18580,0
|
|
20241114,174500,615616110,18580,18580,18580,18580,0
|
|
20241114,174400,615616110,18580,18580,18580,18580,0
|
|
20241114,174300,615616110,18580,18580,18580,18580,0
|
|
20241114,174200,615616110,18580,18580,18580,18580,0
|
|
20241114,174100,615616110,18580,18580,18580,18580,0
|
|
20241114,174000,615616110,18580,18580,18580,18580,1445
|
|
20241114,173900,615616110,18580,18580,18580,18580,0
|
|
20241114,173800,615616110,18580,18580,18580,18580,0
|
|
20241114,173700,615616110,18580,18580,18580,18580,0
|
|
20241114,173600,615616110,18580,18580,18580,18580,0
|
|
20241114,173500,615616110,18580,18580,18580,18580,0
|
|
20241114,173400,615616110,18580,18580,18580,18580,0
|
|
20241114,173300,615616110,18580,18580,18580,18580,0
|
|
20241114,173200,615616110,18580,18580,18580,18580,0
|
|
20241114,173100,615616110,18580,18580,18580,18580,0
|
|
20241114,173000,615616110,18580,18580,18580,18580,0
|
|
20241114,172900,615616110,18580,18580,18580,18580,0
|
|
20241114,172800,615616110,18580,18580,18580,18580,0
|
|
20241114,172700,615616110,18580,18580,18580,18580,0
|
|
20241114,172600,615616110,18580,18580,18580,18580,0
|
|
20241114,172500,615616110,18580,18580,18580,18580,0
|
|
20241114,172400,615616110,18580,18580,18580,18580,0
|
|
20241114,172300,615616110,18580,18580,18580,18580,0
|
|
20241114,172200,615616110,18580,18580,18580,18580,0
|
|
20241114,172100,615616110,18580,18580,18580,18580,0
|
|
20241114,172000,615616110,18580,18580,18580,18580,0
|
|
20241114,171900,615616110,18580,18580,18580,18580,0
|
|
20241114,171800,615616110,18580,18580,18580,18580,0
|
|
20241114,171700,615616110,18580,18580,18580,18580,0
|
|
20241114,171600,615616110,18580,18580,18580,18580,0
|
|
20241114,171500,615616110,18580,18580,18580,18580,0
|
|
20241114,171400,615616110,18580,18580,18580,18580,0
|
|
20241114,171300,615616110,18580,18580,18580,18580,0
|
|
20241114,171200,615616110,18580,18580,18580,18580,0
|
|
20241114,171100,615616110,18580,18580,18580,18580,0
|
|
20241114,171000,615616110,18580,18580,18580,18580,1445
|
|
20241114,170900,615616110,18580,18580,18580,18580,0
|
|
20241114,170800,615616110,18580,18580,18580,18580,0
|
|
20241114,170700,615616110,18580,18580,18580,18580,0
|
|
20241114,170600,615616110,18580,18580,18580,18580,0
|
|
20241114,170500,615616110,18580,18580,18580,18580,0
|
|
20241114,170400,615616110,18580,18580,18580,18580,0
|
|
20241114,170300,615616110,18580,18580,18580,18580,0
|
|
20241114,170200,615616110,18580,18580,18580,18580,0
|
|
20241114,170100,615616110,18580,18580,18580,18580,0
|
|
20241114,170000,615616110,18580,18580,18580,18580,0
|
|
20241114,165900,615616110,18580,18580,18580,18580,0
|
|
20241114,165800,615616110,18580,18580,18580,18580,0
|
|
20241114,165700,615616110,18580,18580,18580,18580,0
|
|
20241114,165600,615616110,18580,18580,18580,18580,0
|
|
20241114,165500,615616110,18580,18580,18580,18580,0
|
|
20241114,165400,615616110,18580,18580,18580,18580,0
|
|
20241114,165300,615616110,18580,18580,18580,18580,0
|
|
20241114,165200,615616110,18580,18580,18580,18580,0
|
|
20241114,165100,615616110,18580,18580,18580,18580,0
|
|
20241114,165000,615616110,18580,18580,18580,18580,0
|
|
20241114,164900,615616110,18580,18580,18580,18580,0
|
|
20241114,164800,615616110,18580,18580,18580,18580,0
|
|
20241114,164700,615616110,18580,18580,18580,18580,0
|
|
20241114,164600,615616110,18580,18580,18580,18580,0
|
|
20241114,164500,615616110,18580,18580,18580,18580,0
|
|
20241114,164400,615616110,18580,18580,18580,18580,0
|
|
20241114,164300,615616110,18580,18580,18580,18580,0
|
|
20241114,164200,615616110,18580,18580,18580,18580,0
|
|
20241114,164100,615616110,18580,18580,18580,18580,0
|
|
20241114,164000,615616110,18580,18580,18580,18580,1445
|
|
20241114,163900,615616110,18580,18580,18580,18580,0
|
|
20241114,163800,615616110,18580,18580,18580,18580,0
|
|
20241114,163700,615616110,18580,18580,18580,18580,0
|
|
20241114,163600,615616110,18580,18580,18580,18580,0
|
|
20241114,163500,615616110,18580,18580,18580,18580,0
|
|
20241114,163400,615616110,18580,18580,18580,18580,0
|
|
20241114,163300,615616110,18580,18580,18580,18580,0
|
|
20241114,163200,615616110,18580,18580,18580,18580,0
|
|
20241114,163100,615616110,18580,18580,18580,18580,0
|
|
20241114,163000,615616110,18580,18580,18580,18580,1445
|
|
20241114,162900,588768010,18580,18580,18580,18580,0
|
|
20241114,162800,588768010,18580,18580,18580,18580,0
|
|
20241114,162700,588768010,18580,18580,18580,18580,0
|
|
20241114,162600,588768010,18580,18580,18580,18580,0
|
|
20241114,162500,588768010,18580,18580,18580,18580,0
|
|
20241114,162400,588768010,18580,18580,18580,18580,0
|
|
20241114,162300,588768010,18580,18580,18580,18580,0
|
|
20241114,162200,588768010,18580,18580,18580,18580,0
|
|
20241114,162100,588768010,18580,18580,18580,18580,0
|
|
20241114,162000,588768010,18580,18580,18580,18580,0
|
|
20241114,161900,588768010,18580,18590,18590,18580,23
|
|
20241114,161800,588340450,18590,18590,18590,18590,103
|
|
20241114,161700,586425680,18590,18630,18630,18590,864
|
|
20241114,161600,570358420,18600,18620,18630,18600,7
|
|
20241114,161500,570228090,18600,18600,18600,18600,1
|
|
20241114,161400,570209490,18610,18610,18610,18610,0
|
|
20241114,161300,570209490,18610,18620,18620,18600,505
|
|
20241114,161200,560812400,18620,18640,18640,18620,498
|
|
20241114,161100,551534570,18650,18650,18650,18650,0
|
|
20241114,161000,551534570,18650,18680,18680,18640,278
|
|
20241114,160900,546350130,18650,18650,18650,18650,12
|
|
20241114,160800,546126330,18650,18650,18650,18650,228
|
|
20241114,160700,541874130,18650,18650,18650,18650,262
|
|
20241114,160600,536987830,18680,18680,18680,18680,0
|
|
20241114,160500,536987830,18680,18680,18680,18680,6
|
|
20241114,160400,536875750,18650,18650,18650,18650,0
|
|
20241114,160300,536875750,18650,18660,18660,18650,137
|
|
20241114,160200,534320580,18660,18660,18660,18660,0
|
|
20241114,160100,534320580,18660,18660,18660,18660,0
|
|
20241114,160000,534320580,18660,18660,18660,18660,0
|
|
20241114,155900,534320580,18660,18670,18670,18660,73
|
|
20241114,155800,532958170,18670,18670,18670,18670,14
|
|
20241114,155700,532696790,18670,18670,18670,18670,15
|
|
20241114,155600,532416740,18670,18670,18670,18670,5
|
|
20241114,155500,532323390,18670,18670,18670,18670,7
|
|
20241114,155400,532192700,18670,18670,18670,18670,0
|
|
20241114,155300,532192700,18670,18650,18670,18650,18
|
|
20241114,155200,531856820,18600,18620,18620,18600,100
|
|
20241114,155100,529996110,18610,18670,18670,18610,401
|
|
20241114,155000,522525100,18670,18670,18670,18670,7
|
|
20241114,154900,522394410,18670,18670,18670,18670,1
|
|
20241114,154800,522375740,18670,18670,18670,18670,12
|
|
20241114,154700,522151700,18680,18680,18680,18680,0
|
|
20241114,154600,522151700,18680,18680,18680,18680,7
|
|
20241114,154500,522020940,18680,18680,18680,18680,3
|
|
20241114,154400,521964900,18680,18730,18730,18680,3
|
|
20241114,154300,521908810,18730,18680,18730,18680,135
|
|
20241114,154200,519383760,18600,18600,18600,18600,227
|
|
20241114,154100,515161560,18610,18720,18720,18610,157
|
|
20241114,154000,512239020,18610,18710,18710,18610,980
|
|
20241114,153900,493959300,18720,18720,18720,18720,8
|
|
20241114,153800,493809540,18710,18710,18710,18710,0
|
|
20241114,153700,493809540,18710,18700,18710,18700,136
|
|
20241114,153600,491265480,18710,18710,18710,18710,7
|
|
20241114,153500,491134510,18710,18710,18710,18710,58
|
|
20241114,153400,490049330,18710,18710,18710,18710,16
|
|
20241114,153300,489749970,18710,18710,18710,18710,113
|
|
20241114,153200,487635740,18710,18710,18710,18710,7
|
|
20241114,153100,487504770,18690,18680,18690,18680,118
|
|
20241114,153000,485299500,18680,18680,18680,18680,1
|
|
20241114,152900,485280820,18620,18680,18680,18620,17
|
|
20241114,152800,484963860,18620,18620,18620,18620,20
|
|
20241114,152700,484591460,18670,18620,18680,18610,18
|
|
20241114,152600,484255920,18610,18610,18610,18610,0
|
|
20241114,152500,484255920,18610,18610,18610,18610,10
|
|
20241114,152400,484069820,18680,18680,18680,18680,9
|
|
20241114,152300,483901700,18680,18680,18680,18680,1
|
|
20241114,152200,483883020,18690,18690,18690,18690,14
|
|
20241114,152100,483621360,18580,18630,18630,18570,44
|
|
20241114,152000,482802920,18720,18700,18730,18700,44
|
|
20241114,151900,481979600,18700,18700,18700,18700,1
|
|
20241114,151800,481960900,18700,18690,18700,18690,501
|
|
20241114,151700,472592310,18680,18650,18680,18650,589
|
|
20241114,151600,461601350,18650,18650,18650,18650,6
|
|
20241114,151500,461489450,18650,18550,18650,18550,11
|
|
20241114,151400,461284600,18550,18550,18550,18550,4
|
|
20241114,151300,461210400,18660,18640,18660,18640,108
|
|
20241114,151200,459195660,18630,18640,18640,18630,11
|
|
20241114,151100,458990720,18630,18630,18630,18630,1
|
|
20241114,151000,458972090,18640,18620,18640,18530,544
|
|
20241114,150900,448886610,18620,18550,18620,18530,460
|
|
20241114,150800,440325880,18620,18550,18620,18550,117
|
|
20241114,150700,438154990,18560,18600,18600,18550,503
|
|
20241114,150600,428824230,18600,18590,18600,18590,197
|
|
20241114,150500,425160320,18600,18610,18610,18600,51
|
|
20241114,150400,424211600,18630,18620,18630,18600,129
|
|
20241114,150300,421809870,18620,18650,18650,18480,1331
|
|
20241114,150200,397182120,18690,18770,18780,18320,2799
|
|
20241114,150100,345124540,18770,18870,18870,18770,1419
|
|
20241114,150000,318467500,18900,18900,18900,18900,1
|
|
20241114,145900,318448600,18910,18910,18910,18910,0
|
|
20241114,145800,318448600,18910,18910,18910,18910,0
|
|
20241114,145700,318448600,18910,18910,18910,18910,0
|
|
20241114,145600,318448600,18910,18910,18910,18910,1
|
|
20241114,145500,318429690,18910,18910,18910,18910,27
|
|
20241114,145400,317919120,18910,18910,18910,18910,1
|
|
20241114,145300,317900210,18910,18910,18910,18910,51
|
|
20241114,145200,316935800,18900,18820,18900,18820,1466
|
|
20241114,145100,289342800,18820,18820,18820,18820,7
|
|
20241114,145000,289211060,18820,18820,18820,18820,41
|
|
20241114,144900,288439440,18820,18820,18820,18820,7
|
|
20241114,144800,288307700,18820,18820,18820,18820,1
|
|
20241114,144700,288288880,18820,18820,18820,18820,7
|
|
20241114,144600,288157140,18820,18820,18820,18820,1
|
|
20241114,144500,288138320,18800,18800,18800,18800,9
|
|
20241114,144400,287969120,18820,18810,18820,18810,8
|
|
20241114,144300,287818570,18820,18820,18820,18820,0
|
|
20241114,144200,287818570,18820,18800,18820,18800,19
|
|
20241114,144100,287461010,18800,18810,18810,18800,200
|
|
20241114,144000,283700480,18820,18820,18820,18820,10
|
|
20241114,143900,283512280,18820,18820,18820,18820,21
|
|
20241114,143800,283117060,18820,18820,18820,18820,6
|
|
20241114,143700,283004140,18820,18820,18820,18810,411
|
|
20241114,143600,275273150,18820,18820,18820,18820,441
|
|
20241114,143500,266973530,18830,18850,18850,18830,23
|
|
20241114,143400,266540170,18830,18850,18850,18830,83
|
|
20241114,143300,264976450,18840,18840,18840,18840,0
|
|
20241114,143200,264976450,18840,18840,18840,18840,100
|
|
20241114,143100,263092450,18850,18850,18850,18850,150
|
|
20241114,143000,260264950,18890,18890,18890,18890,0
|
|
20241114,142900,260264950,18890,18890,18890,18890,1
|
|
20241114,142800,260246060,18840,18840,18850,18840,200
|
|
20241114,142700,256478050,18850,18850,18850,18850,0
|
|
20241114,142600,256478050,18850,18880,18880,18850,151
|
|
20241114,142500,253631660,18880,18880,18880,18880,0
|
|
20241114,142400,253631660,18880,18880,18880,18880,1
|
|
20241114,142300,253612780,18880,18880,18880,18880,1
|
|
20241114,142200,253593900,18880,18880,18880,18880,0
|
|
20241114,142100,253593900,18880,18880,18880,18880,0
|
|
20241114,142000,253593900,18880,18860,18880,18860,288
|
|
20241114,141900,248161220,18870,18870,18870,18870,2
|
|
20241114,141800,248123480,18880,18880,18880,18880,1
|
|
20241114,141700,248104600,18860,18860,18860,18860,38
|
|
20241114,141600,247387920,18860,18860,18860,18850,108
|
|
20241114,141500,245351110,18860,18860,18860,18860,2
|
|
20241114,141400,245313390,18830,18850,18850,18830,10
|
|
20241114,141300,245124950,18840,18840,18840,18840,0
|
|
20241114,141200,245124950,18840,18840,18840,18840,15
|
|
20241114,141100,244842350,18850,18860,18860,18850,9
|
|
20241114,141000,244672680,18840,18860,18860,18840,2
|
|
20241114,140900,244634980,18860,18830,18860,18830,22
|
|
20241114,140800,244220420,18860,18830,18860,18830,4
|
|
20241114,140700,244145070,18860,18850,18860,18840,23
|
|
20241114,140600,243711620,18860,18860,18860,18860,2
|
|
20241114,140500,243673900,18840,18840,18840,18840,1
|
|
20241114,140400,243655060,18860,18850,18860,18840,17
|
|
20241114,140300,243334690,18860,18840,18860,18840,14
|
|
20241114,140200,243070910,18850,18860,18860,18850,10
|
|
20241114,140100,242882390,18870,18860,18870,18860,2
|
|
20241114,140000,242844660,18860,18810,18860,18780,276
|
|
20241114,135900,237659210,18860,18860,18860,18860,1
|
|
20241114,135800,237640350,18870,18870,18870,18870,2
|
|
20241114,135700,237602610,18870,18870,18870,18870,1
|
|
20241114,135600,237583740,18870,18870,18870,18870,2
|
|
20241114,135500,237546000,18870,18870,18870,18870,5
|
|
20241114,135400,237451650,18870,18820,18870,18810,13
|
|
20241114,135300,237206850,18830,18870,18870,18830,3
|
|
20241114,135200,237150280,18870,18870,18870,18870,1
|
|
20241114,135100,237131410,18860,18860,18860,18860,3
|
|
20241114,135000,237074830,18860,18860,18860,18860,2
|
|
20241114,134900,237037110,18860,18830,18860,18830,3
|
|
20241114,134800,236980590,18830,18830,18830,18830,0
|
|
20241114,134700,236980590,18830,18860,18860,18830,2
|
|
20241114,134600,236942900,18830,18830,18830,18830,1
|
|
20241114,134500,236924070,18860,18860,18860,18860,1
|
|
20241114,134400,236905210,18860,18860,18860,18860,0
|
|
20241114,134300,236905210,18860,18860,18860,18860,0
|
|
20241114,134200,236905210,18860,18860,18860,18860,0
|
|
20241114,134100,236905210,18860,18870,18870,18860,5
|
|
20241114,134000,236810880,18850,18850,18850,18850,10
|
|
20241114,133900,236622380,18880,18880,18880,18880,0
|
|
20241114,133800,236622380,18880,18880,18880,18880,1
|
|
20241114,133700,236603500,18880,18880,18880,18880,17
|
|
20241114,133600,236282540,18790,18810,18880,18790,201
|
|
20241114,133500,232505420,18790,18790,18790,18790,0
|
|
20241114,133400,232505420,18790,18790,18790,18790,0
|
|
20241114,133300,232505420,18790,18790,18790,18790,0
|
|
20241114,133200,232505420,18790,18790,18790,18790,12
|
|
20241114,133100,232279940,18890,18890,18890,18890,1
|
|
20241114,133000,232261050,18790,18910,18910,18790,254
|
|
20241114,132900,227480470,18910,18910,18910,18910,0
|
|
20241114,132800,227480470,18910,18910,18910,18910,0
|
|
20241114,132700,227480470,18910,18910,18910,18850,4
|
|
20241114,132600,227404940,18860,18860,18860,18860,0
|
|
20241114,132500,227404940,18860,18860,18860,18860,10
|
|
20241114,132400,227216340,18860,18860,18860,18860,0
|
|
20241114,132300,227216340,18860,18860,18860,18860,0
|
|
20241114,132200,227216340,18860,18880,18880,18860,8
|
|
20241114,132100,227065400,18870,18870,18870,18870,0
|
|
20241114,132000,227065400,18870,18880,18880,18870,12
|
|
20241114,131900,226838940,18910,18910,18910,18910,1
|
|
20241114,131800,226820030,18880,18880,18880,18880,0
|
|
20241114,131700,226820030,18880,18880,18880,18880,0
|
|
20241114,131600,226820030,18880,18880,18880,18880,1
|
|
20241114,131500,226801150,18880,18890,18890,18880,2
|
|
20241114,131400,226763380,18910,18910,18910,18910,2
|
|
20241114,131300,226725560,18910,18910,18910,18910,1
|
|
20241114,131200,226706650,18910,18910,18910,18910,0
|
|
20241114,131100,226706650,18910,18910,18910,18910,1
|
|
20241114,131000,226687740,18870,18870,18870,18870,0
|
|
20241114,130900,226687740,18870,18870,18870,18870,0
|
|
20241114,130800,226687740,18870,18910,18910,18870,13
|
|
20241114,130700,226442350,18910,18910,18910,18910,2
|
|
20241114,130600,226404530,18880,18880,18880,18880,78
|
|
20241114,130500,224931890,18880,18880,18880,18880,0
|
|
20241114,130400,224931890,18880,18880,18880,18880,4
|
|
20241114,130300,224856370,18880,18880,18880,18880,4
|
|
20241114,130200,224780850,18880,18880,18880,18880,1
|
|
20241114,130100,224761970,18880,18880,18880,18880,45
|
|
20241114,130000,223912370,18880,18880,18880,18880,1
|
|
20241114,125900,223893490,18800,18800,18800,18800,0
|
|
20241114,125800,223893490,18800,18800,18800,18800,0
|
|
20241114,125700,223893490,18800,18800,18800,18800,0
|
|
20241114,125600,223893490,18800,18800,18800,18800,105
|
|
20241114,125500,221919490,18800,18800,18800,18800,1
|
|
20241114,125400,221900690,18900,18900,18900,18900,1
|
|
20241114,125300,221881790,18790,18810,18810,18790,8
|
|
20241114,125200,221731340,18920,18920,18920,18920,0
|
|
20241114,125100,221731340,18920,18920,18920,18920,1
|
|
20241114,125000,221712420,18920,18920,18920,18920,0
|
|
20241114,124900,221712420,18920,18920,18920,18920,0
|
|
20241114,124800,221712420,18920,18920,18920,18920,1
|
|
20241114,124700,221693500,18920,18920,18920,18920,0
|
|
20241114,124600,221693500,18920,18920,18920,18920,0
|
|
20241114,124500,221693500,18920,18920,18920,18920,1
|
|
20241114,124400,221674580,18930,18930,18930,18930,0
|
|
20241114,124300,221674580,18930,18870,18930,18790,920
|
|
20241114,124200,204377530,18980,18980,18980,18980,0
|
|
20241114,124100,204377530,18980,18980,18980,18980,1
|
|
20241114,124000,204358550,18980,18980,18980,18980,1
|
|
20241114,123900,204339570,18860,18860,18860,18860,0
|
|
20241114,123800,204339570,18860,18860,18860,18860,0
|
|
20241114,123700,204339570,18860,18880,18880,18860,100
|
|
20241114,123600,202453280,18980,18980,18980,18980,0
|
|
20241114,123500,202453280,18980,18980,18980,18980,0
|
|
20241114,123400,202453280,18980,18980,18980,18980,4
|
|
20241114,123300,202377360,18980,18980,18980,18980,0
|
|
20241114,123200,202377360,18980,18960,18980,18960,45
|
|
20241114,123100,201523600,18960,18960,18960,18960,1
|
|
20241114,123000,201504640,18960,18960,18960,18960,0
|
|
20241114,122900,201504640,18960,18860,18960,18860,2
|
|
20241114,122800,201466820,18970,18970,18970,18970,0
|
|
20241114,122700,201466820,18970,18970,18970,18970,0
|
|
20241114,122600,201466820,18970,18970,18970,18970,0
|
|
20241114,122500,201466820,18970,18970,18970,18970,3
|
|
20241114,122400,201409910,18990,18990,18990,18990,0
|
|
20241114,122300,201409910,18990,18990,18990,18990,1
|
|
20241114,122200,201390920,18990,18990,18990,18990,0
|
|
20241114,122100,201390920,18990,18990,18990,18990,2
|
|
20241114,122000,201352940,18840,18840,18840,18840,0
|
|
20241114,121900,201352940,18840,18960,18960,18840,51
|
|
20241114,121800,200390140,18960,18960,18960,18960,1
|
|
20241114,121700,200371180,18960,18960,18960,18960,0
|
|
20241114,121600,200371180,18960,18960,18960,18960,10
|
|
20241114,121500,200181580,18990,18990,18990,18990,3
|
|
20241114,121400,200124610,18990,18990,18990,18990,1
|
|
20241114,121300,200105620,18990,18990,18990,18990,0
|
|
20241114,121200,200105620,18990,18990,18990,18990,4
|
|
20241114,121100,200029660,18930,18930,18930,18930,0
|
|
20241114,121000,200029660,18930,18930,18930,18930,0
|
|
20241114,120900,200029660,18930,18900,18930,18900,504
|
|
20241114,120800,190503550,18810,18880,18880,18810,100
|
|
20241114,120700,188620470,18900,18900,18900,18900,2
|
|
20241114,120600,188582670,18900,18900,18900,18900,0
|
|
20241114,120500,188582670,18900,18900,18900,18900,11
|
|
20241114,120400,188374770,18930,18930,18930,18930,1
|
|
20241114,120300,188355840,18930,18930,18930,18930,0
|
|
20241114,120200,188355840,18930,18930,18930,18930,2
|
|
20241114,120100,188317980,18860,18860,18860,18860,38
|
|
20241114,120000,187601300,18860,18860,18860,18860,1
|
|
20241114,115900,187582440,18870,18870,18870,18870,0
|
|
20241114,115800,187582440,18870,18870,18870,18870,2
|
|
20241114,115700,187544700,18870,18870,18870,18870,0
|
|
20241114,115600,187544700,18870,18870,18870,18870,1
|
|
20241114,115500,187525830,18800,18800,18800,18800,0
|
|
20241114,115400,187525830,18800,18800,18800,18800,6
|
|
20241114,115300,187413030,18910,18800,18910,18800,46
|
|
20241114,115200,186547280,18810,18810,18810,18810,4
|
|
20241114,115100,186472040,18800,18800,18800,18800,0
|
|
20241114,115000,186472040,18800,18810,18810,18800,74
|
|
20241114,114900,185080670,18810,18820,18820,18810,300
|
|
20241114,114800,179436370,18830,18830,18830,18830,1
|
|
20241114,114700,179417540,18830,18830,18830,18830,42
|
|
20241114,114600,178626680,18840,18840,18840,18840,0
|
|
20241114,114500,178626680,18840,18870,18870,18840,368
|
|
20241114,114400,171691890,18870,18870,18870,18870,72
|
|
20241114,114300,170333250,18860,18870,18880,18860,11
|
|
20241114,114200,170125750,18870,18880,18880,18870,42
|
|
20241114,114100,169333200,18880,18880,18880,18880,3
|
|
20241114,114000,169276560,18880,18880,18880,18880,1
|
|
20241114,113900,169257680,18900,18900,18900,18900,1
|
|
20241114,113800,169238780,18920,18920,18920,18920,0
|
|
20241114,113700,169238780,18920,18920,18920,18920,1
|
|
20241114,113600,169219860,18880,18880,18880,18880,0
|
|
20241114,113500,169219860,18880,18870,18880,18870,55
|
|
20241114,113400,168182000,18920,18920,18920,18920,2
|
|
20241114,113300,168144160,18880,18880,18880,18880,0
|
|
20241114,113200,168144160,18880,18890,18890,18880,20
|
|
20241114,113100,167766440,18900,18890,18900,18880,206
|
|
20241114,113000,163875100,18890,18890,18890,18890,0
|
|
20241114,112900,163875100,18890,18890,18890,18890,8
|
|
20241114,112800,163723980,18980,18980,18980,18980,1
|
|
20241114,112700,163705000,18990,18990,18990,18990,208
|
|
20241114,112600,159755080,18990,18990,18990,18990,0
|
|
20241114,112500,159755080,18990,18990,18990,18990,1
|
|
20241114,112400,159736090,18990,18990,18990,18990,0
|
|
20241114,112300,159736090,18990,18990,18990,18990,1
|
|
20241114,112200,159717100,18870,18940,18940,18870,14
|
|
20241114,112100,159452010,18940,18940,18940,18940,47
|
|
20241114,112000,158561830,18870,18870,18870,18870,94
|
|
20241114,111900,156788050,18870,18890,18890,18870,11
|
|
20241114,111800,156580380,18990,18990,18990,18990,0
|
|
20241114,111700,156580380,18990,18990,18990,18990,0
|
|
20241114,111600,156580380,18990,18990,18990,18990,0
|
|
20241114,111500,156580380,18990,18990,18990,18990,0
|
|
20241114,111400,156580380,18990,18990,18990,18990,0
|
|
20241114,111300,156580380,18990,18990,18990,18990,0
|
|
20241114,111200,156580380,18990,18990,18990,18990,0
|
|
20241114,111100,156580380,18990,18990,18990,18990,0
|
|
20241114,111000,156580380,18990,18990,18990,18990,0
|
|
20241114,110900,156580380,18990,18990,18990,18990,104
|
|
20241114,110800,154605420,18990,18990,18990,18990,1
|
|
20241114,110700,154586430,18990,18990,18990,18990,0
|
|
20241114,110600,154586430,18990,18990,18990,18990,1
|
|
20241114,110500,154567440,18990,18990,18990,18990,10
|
|
20241114,110400,154377540,19000,19000,19000,19000,0
|
|
20241114,110300,154377540,19000,18990,19000,18990,15
|
|
20241114,110200,154092640,19000,19000,19000,19000,0
|
|
20241114,110100,154092640,19000,19000,19000,19000,0
|
|
20241114,110000,154092640,19000,18980,19000,18980,500
|
|
20241114,105900,144593340,18990,18990,18990,18990,10
|
|
20241114,105800,144403440,19000,19000,19000,19000,0
|
|
20241114,105700,144403440,19000,18990,19000,18990,750
|
|
20241114,105600,130154640,19000,18990,19000,18990,500
|
|
20241114,105500,120654740,19000,18930,19000,18930,500
|
|
20241114,105400,111163560,18930,18930,18930,18930,111
|
|
20241114,105300,109062330,18930,18930,18930,18930,0
|
|
20241114,105200,109062330,18930,18930,18930,18930,1
|
|
20241114,105100,109043400,18930,18930,18930,18930,116
|
|
20241114,105000,106847520,18980,18980,18980,18980,9
|
|
20241114,104900,106676700,18980,18980,18980,18980,10
|
|
20241114,104800,106486900,18980,18980,18980,18980,20
|
|
20241114,104700,106107300,18980,18980,18980,18980,0
|
|
20241114,104600,106107300,18980,18980,18980,18980,19
|
|
20241114,104500,105746680,18980,18980,18980,18980,0
|
|
20241114,104400,105746680,18980,18980,18980,18980,5
|
|
20241114,104300,105651780,18860,18880,18880,18860,202
|
|
20241114,104200,101838060,18880,18880,18880,18880,4
|
|
20241114,104100,101762540,18880,18880,18880,18880,35
|
|
20241114,104000,101101740,18880,18880,18880,18880,2
|
|
20241114,103900,101063980,18840,18880,18880,18840,101
|
|
20241114,103800,99159680,18880,18990,18990,18880,95
|
|
20241114,103700,97365970,18990,18990,18990,18990,0
|
|
20241114,103600,97365970,18990,18990,18990,18990,0
|
|
20241114,103500,97365970,18990,18990,18990,18990,1
|
|
20241114,103400,97346980,18900,18990,18990,18900,180
|
|
20241114,103300,93943540,18990,18990,18990,18990,116
|
|
20241114,103200,91740700,18990,18940,18990,18940,151
|
|
20241114,103100,88873640,18940,18940,18940,18940,52
|
|
20241114,103000,87888760,18930,18930,18930,18930,0
|
|
20241114,102900,87888760,18930,18940,18940,18930,5
|
|
20241114,102800,87794100,18930,18930,18930,18930,1
|
|
20241114,102700,87775170,18940,18940,18940,18940,2
|
|
20241114,102600,87737290,18930,18930,18930,18930,69
|
|
20241114,102500,86431120,18940,18950,18950,18940,306
|
|
20241114,102400,80633010,19000,19000,19000,19000,5
|
|
20241114,102300,80538010,19000,19000,19000,19000,242
|
|
20241114,102200,75940010,19000,19000,19000,19000,0
|
|
20241114,102100,75940010,19000,18990,19000,18990,400
|
|
20241114,102000,68343010,19000,19000,19000,19000,35
|
|
20241114,101900,67678010,18950,18950,18950,18950,100
|
|
20241114,101800,65783010,18950,18950,18950,18950,1
|
|
20241114,101700,65764060,18950,18950,18950,18950,7
|
|
20241114,101600,65631410,18950,18950,18950,18950,554
|
|
20241114,101500,55133110,18950,18950,18950,18950,0
|
|
20241114,101400,55133110,18950,18950,18950,18950,21
|
|
20241114,101300,54735160,18900,18910,18910,18900,600
|
|
20241114,101200,43394980,19020,19020,19020,19020,19
|
|
20241114,101100,43033600,19030,19030,19030,19030,0
|
|
20241114,101000,43033600,19030,19000,19030,19000,45
|
|
20241114,100900,42178120,19000,18990,19000,18990,28
|
|
20241114,100800,41646390,18900,18900,18900,18900,0
|
|
20241114,100700,41646390,18900,18910,18920,18900,61
|
|
20241114,100600,40492880,19030,19050,19050,19030,400
|
|
20241114,100500,32876880,19050,19050,19050,19050,43
|
|
20241114,100400,32057730,19030,18880,19030,18880,354
|
|
20241114,100300,25331360,18880,18870,18880,18870,158
|
|
20241114,100200,22348520,18850,18850,18850,18850,56
|
|
20241114,100100,21292920,18810,18810,18810,18810,0
|
|
20241114,100000,21292920,18810,18810,18810,18810,1132
|