519 lines
26 KiB
CSV
519 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183600,313645340,18890,18890,18890,18890,799
|
|
20241114,183500,313645340,18890,18890,18890,18890,0
|
|
20241114,183400,313645340,18890,18890,18890,18890,0
|
|
20241114,183300,313645340,18890,18890,18890,18890,0
|
|
20241114,183200,313645340,18890,18890,18890,18890,0
|
|
20241114,183100,313645340,18890,18890,18890,18890,0
|
|
20241114,183000,313645340,18890,18890,18890,18890,0
|
|
20241114,182900,313645340,18890,18890,18890,18890,0
|
|
20241114,182800,313645340,18890,18890,18890,18890,0
|
|
20241114,182700,313645340,18890,18890,18890,18890,0
|
|
20241114,182600,313645340,18890,18890,18890,18890,0
|
|
20241114,182500,313645340,18890,18890,18890,18890,0
|
|
20241114,182400,313645340,18890,18890,18890,18890,0
|
|
20241114,182300,313645340,18890,18890,18890,18890,0
|
|
20241114,182200,313645340,18890,18890,18890,18890,0
|
|
20241114,182100,313645340,18890,18890,18890,18890,0
|
|
20241114,182000,313645340,18890,18890,18890,18890,0
|
|
20241114,181900,313645340,18890,18890,18890,18890,0
|
|
20241114,181800,313645340,18890,18890,18890,18890,0
|
|
20241114,181700,313645340,18890,18890,18890,18890,0
|
|
20241114,181600,313645340,18890,18890,18890,18890,0
|
|
20241114,181500,313645340,18890,18890,18890,18890,0
|
|
20241114,181400,313645340,18890,18890,18890,18890,0
|
|
20241114,181300,313645340,18890,18890,18890,18890,0
|
|
20241114,181200,313645340,18890,18890,18890,18890,0
|
|
20241114,181100,313645340,18890,18890,18890,18890,0
|
|
20241114,181000,313645340,18890,18890,18890,18890,0
|
|
20241114,180900,313645340,18890,18890,18890,18890,0
|
|
20241114,180800,313645340,18890,18890,18890,18890,0
|
|
20241114,180700,313645340,18890,18890,18890,18890,0
|
|
20241114,180600,313645340,18890,18890,18890,18890,799
|
|
20241114,180500,313645340,18890,18890,18890,18890,0
|
|
20241114,180400,313645340,18890,18890,18890,18890,0
|
|
20241114,180300,313645340,18890,18890,18890,18890,0
|
|
20241114,180200,313645340,18890,18890,18890,18890,0
|
|
20241114,180100,313645340,18890,18890,18890,18890,0
|
|
20241114,180000,313645340,18890,18890,18890,18890,0
|
|
20241114,175900,313645340,18890,18890,18890,18890,0
|
|
20241114,175800,313645340,18890,18890,18890,18890,0
|
|
20241114,175700,313645340,18890,18890,18890,18890,0
|
|
20241114,175600,313645340,18890,18890,18890,18890,0
|
|
20241114,175500,313645340,18890,18890,18890,18890,0
|
|
20241114,175400,313645340,18890,18890,18890,18890,0
|
|
20241114,175300,313645340,18890,18890,18890,18890,0
|
|
20241114,175200,313645340,18890,18890,18890,18890,0
|
|
20241114,175100,313645340,18890,18890,18890,18890,0
|
|
20241114,175000,313645340,18890,18890,18890,18890,0
|
|
20241114,174900,313645340,18890,18890,18890,18890,0
|
|
20241114,174800,313645340,18890,18890,18890,18890,0
|
|
20241114,174700,313645340,18890,18890,18890,18890,0
|
|
20241114,174600,313645340,18890,18890,18890,18890,0
|
|
20241114,174500,313645340,18890,18890,18890,18890,0
|
|
20241114,174400,313645340,18890,18890,18890,18890,0
|
|
20241114,174300,313645340,18890,18890,18890,18890,0
|
|
20241114,174200,313645340,18890,18890,18890,18890,0
|
|
20241114,174100,313645340,18890,18890,18890,18890,0
|
|
20241114,174000,313645340,18890,18890,18890,18890,0
|
|
20241114,173900,313645340,18890,18890,18890,18890,0
|
|
20241114,173800,313645340,18890,18890,18890,18890,0
|
|
20241114,173700,313645340,18890,18890,18890,18890,0
|
|
20241114,173600,313645340,18890,18890,18890,18890,799
|
|
20241114,173500,313645340,18890,18890,18890,18890,0
|
|
20241114,173400,313645340,18890,18890,18890,18890,0
|
|
20241114,173300,313645340,18890,18890,18890,18890,0
|
|
20241114,173200,313645340,18890,18890,18890,18890,0
|
|
20241114,173100,313645340,18890,18890,18890,18890,0
|
|
20241114,173000,313645340,18890,18890,18890,18890,0
|
|
20241114,172900,313645340,18890,18890,18890,18890,0
|
|
20241114,172800,313645340,18890,18890,18890,18890,0
|
|
20241114,172700,313645340,18890,18890,18890,18890,0
|
|
20241114,172600,313645340,18890,18890,18890,18890,0
|
|
20241114,172500,313645340,18890,18890,18890,18890,0
|
|
20241114,172400,313645340,18890,18890,18890,18890,0
|
|
20241114,172300,313645340,18890,18890,18890,18890,0
|
|
20241114,172200,313645340,18890,18890,18890,18890,0
|
|
20241114,172100,313645340,18890,18890,18890,18890,0
|
|
20241114,172000,313645340,18890,18890,18890,18890,0
|
|
20241114,171900,313645340,18890,18890,18890,18890,0
|
|
20241114,171800,313645340,18890,18890,18890,18890,0
|
|
20241114,171700,313645340,18890,18890,18890,18890,0
|
|
20241114,171600,313645340,18890,18890,18890,18890,0
|
|
20241114,171500,313645340,18890,18890,18890,18890,0
|
|
20241114,171400,313645340,18890,18890,18890,18890,0
|
|
20241114,171300,313645340,18890,18890,18890,18890,0
|
|
20241114,171200,313645340,18890,18890,18890,18890,0
|
|
20241114,171100,313645340,18890,18890,18890,18890,0
|
|
20241114,171000,313645340,18890,18890,18890,18890,0
|
|
20241114,170900,313645340,18890,18890,18890,18890,0
|
|
20241114,170800,313645340,18890,18890,18890,18890,0
|
|
20241114,170700,313645340,18890,18890,18890,18890,0
|
|
20241114,170600,313645340,18890,18890,18890,18890,799
|
|
20241114,170500,313645340,18890,18890,18890,18890,0
|
|
20241114,170400,313645340,18890,18890,18890,18890,0
|
|
20241114,170300,313645340,18890,18890,18890,18890,0
|
|
20241114,170200,313645340,18890,18890,18890,18890,0
|
|
20241114,170100,313645340,18890,18890,18890,18890,0
|
|
20241114,170000,313645340,18890,18890,18890,18890,0
|
|
20241114,165900,313645340,18890,18890,18890,18890,0
|
|
20241114,165800,313645340,18890,18890,18890,18890,0
|
|
20241114,165700,313645340,18890,18890,18890,18890,0
|
|
20241114,165600,313645340,18890,18890,18890,18890,0
|
|
20241114,165500,313645340,18890,18890,18890,18890,0
|
|
20241114,165400,313645340,18890,18890,18890,18890,0
|
|
20241114,165300,313645340,18890,18890,18890,18890,0
|
|
20241114,165200,313645340,18890,18890,18890,18890,0
|
|
20241114,165100,313645340,18890,18890,18890,18890,0
|
|
20241114,165000,313645340,18890,18890,18890,18890,0
|
|
20241114,164900,313645340,18890,18890,18890,18890,0
|
|
20241114,164800,313645340,18890,18890,18890,18890,0
|
|
20241114,164700,313645340,18890,18890,18890,18890,0
|
|
20241114,164600,313645340,18890,18890,18890,18890,0
|
|
20241114,164500,313645340,18890,18890,18890,18890,0
|
|
20241114,164400,313645340,18890,18890,18890,18890,0
|
|
20241114,164300,313645340,18890,18890,18890,18890,0
|
|
20241114,164200,313645340,18890,18890,18890,18890,0
|
|
20241114,164100,313645340,18890,18890,18890,18890,0
|
|
20241114,164000,313645340,18890,18890,18890,18890,0
|
|
20241114,163900,313645340,18890,18890,18890,18890,0
|
|
20241114,163800,313645340,18890,18890,18890,18890,0
|
|
20241114,163700,313645340,18890,18890,18890,18890,0
|
|
20241114,163600,313645340,18890,18890,18890,18890,799
|
|
20241114,163500,313645340,18890,18890,18890,18890,0
|
|
20241114,163400,313645340,18890,18890,18890,18890,0
|
|
20241114,163300,313645340,18890,18890,18890,18890,0
|
|
20241114,163200,313645340,18890,18890,18890,18890,0
|
|
20241114,163100,313645340,18890,18890,18890,18890,0
|
|
20241114,163000,313645340,18890,18890,18890,18890,799
|
|
20241114,162900,298552230,18850,18850,18850,18850,0
|
|
20241114,162800,298552230,18850,18850,18850,18850,0
|
|
20241114,162700,298552230,18850,18850,18850,18850,0
|
|
20241114,162600,298552230,18850,18850,18850,18850,0
|
|
20241114,162500,298552230,18850,18850,18850,18850,0
|
|
20241114,162400,298552230,18850,18850,18850,18850,0
|
|
20241114,162300,298552230,18850,18850,18850,18850,0
|
|
20241114,162200,298552230,18850,18850,18850,18850,0
|
|
20241114,162100,298552230,18850,18850,18850,18850,0
|
|
20241114,162000,298552230,18850,18850,18850,18850,0
|
|
20241114,161900,298552230,18850,18710,18850,18710,14
|
|
20241114,161800,298289310,18860,18720,18860,18720,168
|
|
20241114,161700,295135990,18720,18720,18720,18720,4
|
|
20241114,161600,295061110,18700,18700,18700,18700,17
|
|
20241114,161500,294743210,18770,18770,18770,18770,0
|
|
20241114,161400,294743210,18770,18770,18770,18770,0
|
|
20241114,161300,294743210,18770,18740,18770,18700,16
|
|
20241114,161200,294443750,18810,18810,18810,18810,0
|
|
20241114,161100,294443750,18810,18810,18810,18810,0
|
|
20241114,161000,294443750,18810,18810,18810,18810,0
|
|
20241114,160900,294443750,18810,18810,18810,18810,0
|
|
20241114,160800,294443750,18810,18810,18810,18810,0
|
|
20241114,160700,294443750,18810,18810,18810,18810,0
|
|
20241114,160600,294443750,18810,18710,18810,18700,33
|
|
20241114,160500,293825610,18800,18800,18800,18800,0
|
|
20241114,160400,293825610,18800,18800,18800,18800,4
|
|
20241114,160300,293750410,18840,18840,18840,18840,0
|
|
20241114,160200,293750410,18840,18840,18840,18840,0
|
|
20241114,160100,293750410,18840,18840,18840,18840,0
|
|
20241114,160000,293750410,18840,18820,18840,18700,12
|
|
20241114,155900,293525210,18860,18860,18860,18860,4
|
|
20241114,155800,293449770,18870,18870,18870,18870,11
|
|
20241114,155700,293242200,18870,18870,18870,18870,0
|
|
20241114,155600,293242200,18870,18870,18870,18870,1
|
|
20241114,155500,293223330,18870,18870,18870,18870,1
|
|
20241114,155400,293204460,18870,18870,18870,18870,20
|
|
20241114,155300,292827060,18870,18870,18870,18870,1
|
|
20241114,155200,292808190,18870,18870,18870,18870,1
|
|
20241114,155100,292789320,18870,18870,18870,18870,1
|
|
20241114,155000,292770450,18870,18870,18870,18870,5
|
|
20241114,154900,292676100,18870,18860,18870,18860,71
|
|
20241114,154800,291336830,18860,18860,18860,18860,21
|
|
20241114,154700,290940770,18880,18880,18880,18880,0
|
|
20241114,154600,290940770,18880,18880,18880,18880,12
|
|
20241114,154500,290714210,18890,18890,18890,18890,0
|
|
20241114,154400,290714210,18890,18890,18890,18890,7
|
|
20241114,154300,290581980,18890,18890,18890,18890,1
|
|
20241114,154200,290563090,18890,18890,18890,18890,0
|
|
20241114,154100,290563090,18890,18850,18890,18850,13
|
|
20241114,154000,290317800,18850,18850,18850,18850,0
|
|
20241114,153900,290317800,18850,18850,18850,18850,7
|
|
20241114,153800,290185850,18870,18870,18870,18870,1
|
|
20241114,153700,290166980,18870,18870,18870,18870,0
|
|
20241114,153600,290166980,18870,18870,18870,18870,0
|
|
20241114,153500,290166980,18870,18870,18870,18870,1
|
|
20241114,153400,290148110,18870,18870,18870,18870,0
|
|
20241114,153300,290148110,18870,18870,18870,18870,1
|
|
20241114,153200,290129240,18870,18730,18870,18720,3
|
|
20241114,153100,290072920,18890,18890,18890,18890,0
|
|
20241114,153000,290072920,18890,18760,18890,18760,341
|
|
20241114,152900,283652860,18760,18660,18760,18640,204
|
|
20241114,152800,279848480,18650,18770,18770,18650,101
|
|
20241114,152700,277960420,18770,18770,18770,18770,2
|
|
20241114,152600,277922880,18710,18750,18770,18710,670
|
|
20241114,152500,265383620,18710,18710,18710,18710,94
|
|
20241114,152400,263624880,18720,18720,18720,18720,24
|
|
20241114,152300,263175600,18720,18710,18720,18710,37
|
|
20241114,152200,262483300,18710,18710,18710,18710,61
|
|
20241114,152100,261341990,18710,18700,18710,18700,2
|
|
20241114,152000,261304580,18710,18650,18710,18650,35
|
|
20241114,151900,260651310,18720,18720,18720,18720,1
|
|
20241114,151800,260632590,18760,18760,18760,18760,0
|
|
20241114,151700,260632590,18760,18760,18760,18760,0
|
|
20241114,151600,260632590,18760,18670,18760,18600,317
|
|
20241114,151500,254734760,18660,18660,18660,18660,18
|
|
20241114,151400,254398880,18770,18780,18780,18650,261
|
|
20241114,151300,249530290,18680,18790,18790,18680,7
|
|
20241114,151200,249399420,18810,18810,18810,18810,0
|
|
20241114,151100,249399420,18810,18810,18810,18810,1
|
|
20241114,151000,249380610,18820,18760,18820,18760,51
|
|
20241114,150900,248422620,18760,18630,18760,18620,52
|
|
20241114,150800,247452200,18790,18710,18790,18630,201
|
|
20241114,150700,243701890,18790,18790,18790,18790,2
|
|
20241114,150600,243664310,18800,18800,18800,18800,0
|
|
20241114,150500,243664310,18800,18800,18800,18800,1
|
|
20241114,150400,243645510,18820,18820,18820,18820,0
|
|
20241114,150300,243645510,18820,18690,18820,18690,81
|
|
20241114,150200,242130660,18690,18690,18690,18690,3
|
|
20241114,150100,242074590,18690,18700,18710,18690,36
|
|
20241114,150000,241401440,18710,18710,18820,18710,47
|
|
20241114,145900,240521960,18840,18840,18840,18700,95
|
|
20241114,145800,238744790,18700,18730,18850,18700,18
|
|
20241114,145700,238407950,18850,18720,18850,18720,2
|
|
20241114,145600,238370380,18850,18850,18850,18850,1
|
|
20241114,145500,238351530,18850,18850,18850,18850,0
|
|
20241114,145400,238351530,18850,18830,18850,18830,8
|
|
20241114,145300,238200870,18870,18870,18870,18870,0
|
|
20241114,145200,238200870,18870,18870,18870,18870,0
|
|
20241114,145100,238200870,18870,18870,18870,18870,1
|
|
20241114,145000,238182000,18870,18690,18870,18680,173
|
|
20241114,144900,234938690,18680,18680,18680,18680,17
|
|
20241114,144800,234621130,18690,18710,18710,18690,12
|
|
20241114,144700,234396820,18710,18710,18710,18710,1
|
|
20241114,144600,234378110,18730,18730,18730,18730,2
|
|
20241114,144500,234340650,18720,18720,18720,18720,1
|
|
20241114,144400,234321930,18730,18730,18730,18730,0
|
|
20241114,144300,234321930,18730,18730,18730,18730,0
|
|
20241114,144200,234321930,18730,18730,18730,18730,5
|
|
20241114,144100,234228280,18700,18700,18700,18700,0
|
|
20241114,144000,234228280,18700,18710,18730,18700,576
|
|
20241114,143900,223457040,18700,18700,18700,18700,66
|
|
20241114,143800,222222840,18750,18750,18750,18750,0
|
|
20241114,143700,222222840,18750,18770,18770,18750,7
|
|
20241114,143600,222091550,18760,18760,18760,18760,0
|
|
20241114,143500,222091550,18760,18760,18760,18760,11
|
|
20241114,143400,221885190,18780,18790,18790,18780,2
|
|
20241114,143300,221847620,18810,18810,18810,18810,0
|
|
20241114,143200,221847620,18810,18810,18810,18810,0
|
|
20241114,143100,221847620,18810,18810,18810,18810,2
|
|
20241114,143000,221810000,18840,18840,18840,18840,0
|
|
20241114,142900,221810000,18840,18840,18840,18840,1
|
|
20241114,142800,221791160,18700,18700,18700,18700,0
|
|
20241114,142700,221791160,18700,18700,18700,18700,0
|
|
20241114,142600,221791160,18700,18920,18920,18700,362
|
|
20241114,142500,215018250,18920,18760,18920,18760,360
|
|
20241114,142400,208221720,18740,18740,18740,18730,109
|
|
20241114,142300,206179160,18740,18800,18800,18740,267
|
|
20241114,142200,201170480,18810,18810,18810,18810,1
|
|
20241114,142100,201151670,18820,18830,18830,18820,15
|
|
20241114,142000,200869360,18820,18820,18820,18820,70
|
|
20241114,141900,199551960,18820,18820,18830,18820,44
|
|
20241114,141800,198723870,18840,18840,18840,18840,0
|
|
20241114,141700,198723870,18840,18840,18840,18840,3
|
|
20241114,141600,198667350,18840,18840,18840,18840,0
|
|
20241114,141500,198667350,18840,18840,18840,18840,3
|
|
20241114,141400,198610830,18840,18840,18840,18840,2
|
|
20241114,141300,198573150,18840,18840,18840,18840,3
|
|
20241114,141200,198516630,18840,18840,18840,18840,5
|
|
20241114,141100,198422430,18840,18840,18840,18840,3
|
|
20241114,141000,198365910,18840,18850,18850,18840,23
|
|
20241114,140900,197932580,18850,18850,18850,18850,4
|
|
20241114,140800,197857180,18850,18870,18870,18850,4
|
|
20241114,140700,197781750,18870,18870,18870,18870,5
|
|
20241114,140600,197687400,18870,18870,18870,18870,5
|
|
20241114,140500,197593050,18870,18870,18870,18870,3
|
|
20241114,140400,197536440,18870,18870,18870,18870,5
|
|
20241114,140300,197442090,18870,18870,18870,18850,13
|
|
20241114,140200,197196890,18870,18870,18870,18870,3
|
|
20241114,140100,197140280,18870,18870,18870,18870,6
|
|
20241114,140000,197027060,18870,18870,18870,18870,3
|
|
20241114,135900,196970450,18870,18870,18870,18870,4
|
|
20241114,135800,196894970,18870,18870,18870,18870,9
|
|
20241114,135700,196725140,18870,18870,18870,18870,3
|
|
20241114,135600,196668530,18870,18870,18870,18870,4
|
|
20241114,135500,196593050,18870,18870,18870,18870,4
|
|
20241114,135400,196517570,18870,18870,18870,18870,3
|
|
20241114,135300,196460960,18870,18870,18870,18870,3
|
|
20241114,135200,196404350,18870,18870,18870,18870,4
|
|
20241114,135100,196328870,18870,18870,18870,18870,4
|
|
20241114,135000,196253390,18870,18850,18870,18850,8
|
|
20241114,134900,196102510,18870,18870,18870,18870,1
|
|
20241114,134800,196083640,18880,18800,18880,18800,19
|
|
20241114,134700,195725520,18860,18860,18860,18860,1
|
|
20241114,134600,195706660,18880,18880,18880,18880,0
|
|
20241114,134500,195706660,18880,18880,18880,18880,0
|
|
20241114,134400,195706660,18880,18880,18880,18880,1
|
|
20241114,134300,195687780,18880,18880,18880,18880,0
|
|
20241114,134200,195687780,18880,18880,18880,18880,1
|
|
20241114,134100,195668900,18880,18830,18880,18760,101
|
|
20241114,134000,193770520,18910,18910,18910,18910,0
|
|
20241114,133900,193770520,18910,18840,18910,18840,102
|
|
20241114,133800,191847790,18850,18870,18870,18850,17
|
|
20241114,133700,191527310,18910,18910,18910,18910,1
|
|
20241114,133600,191508400,18890,18910,18910,18890,4
|
|
20241114,133500,191432780,18880,18880,18880,18880,7
|
|
20241114,133400,191300620,18910,18910,18910,18910,0
|
|
20241114,133300,191300620,18910,18910,18910,18910,2
|
|
20241114,133200,191262800,18910,18910,18910,18910,2
|
|
20241114,133100,191224980,18910,18910,18910,18910,0
|
|
20241114,133000,191224980,18910,18910,18910,18910,1
|
|
20241114,132900,191206070,18910,18910,18910,18910,27
|
|
20241114,132800,190695500,18920,18910,18920,18910,30
|
|
20241114,132700,190127990,18910,18880,18920,18880,20
|
|
20241114,132600,189750160,18880,18880,18880,18880,3
|
|
20241114,132500,189693520,18890,18890,18890,18890,0
|
|
20241114,132400,189693520,18890,18890,18890,18890,1
|
|
20241114,132300,189674630,18910,18910,18910,18910,2
|
|
20241114,132200,189636810,18910,18910,18910,18910,1
|
|
20241114,132100,189617900,18910,18910,18910,18910,2
|
|
20241114,132000,189580080,18920,18920,18920,18920,50
|
|
20241114,131900,188634080,18920,18910,18920,18910,2
|
|
20241114,131800,188596250,18920,18920,18920,18920,0
|
|
20241114,131700,188596250,18920,18920,18920,18920,0
|
|
20241114,131600,188596250,18920,18920,18920,18920,2
|
|
20241114,131500,188558410,18930,18930,18930,18930,0
|
|
20241114,131400,188558410,18930,18930,18930,18930,0
|
|
20241114,131300,188558410,18930,18930,18930,18930,1
|
|
20241114,131200,188539480,18940,18940,18940,18940,0
|
|
20241114,131100,188539480,18940,18890,18940,18890,101
|
|
20241114,131000,186629540,18890,18890,18890,18890,22
|
|
20241114,130900,186213960,18930,18930,18930,18930,0
|
|
20241114,130800,186213960,18930,18930,18930,18930,2
|
|
20241114,130700,186176100,18930,18930,18930,18930,0
|
|
20241114,130600,186176100,18930,18940,18940,18930,2
|
|
20241114,130500,186138230,18930,18930,18930,18930,13
|
|
20241114,130400,185892140,18920,18900,18920,18900,16
|
|
20241114,130300,185589690,18900,18900,18900,18900,1
|
|
20241114,130200,185570790,18900,18900,18900,18900,1
|
|
20241114,130100,185551890,18920,18920,18920,18920,0
|
|
20241114,130000,185551890,18920,18920,18920,18920,1
|
|
20241114,125900,185532970,18920,18930,18930,18920,2
|
|
20241114,125800,185495120,18950,18950,18950,18950,0
|
|
20241114,125700,185495120,18950,18950,18950,18950,4
|
|
20241114,125600,185419320,18950,18890,18960,18890,105
|
|
20241114,125500,183433190,18890,18890,18890,18890,1
|
|
20241114,125400,183414300,18890,18890,18890,18890,1
|
|
20241114,125300,183395410,18900,18850,18900,18840,30
|
|
20241114,125200,182829160,18870,18870,18870,18870,0
|
|
20241114,125100,182829160,18870,18870,18870,18870,1
|
|
20241114,125000,182810290,18870,18870,18870,18870,0
|
|
20241114,124900,182810290,18870,18870,18870,18870,1
|
|
20241114,124800,182791420,18820,18820,18820,18820,0
|
|
20241114,124700,182791420,18820,18820,18820,18820,0
|
|
20241114,124600,182791420,18820,18870,18870,18820,50
|
|
20241114,124500,181849960,18880,18880,18880,18880,6
|
|
20241114,124400,181736680,18880,18870,18880,18870,31
|
|
20241114,124300,181151700,18870,18870,18870,18870,1
|
|
20241114,124200,181132830,18870,18870,18870,18870,1
|
|
20241114,124100,181113960,18870,18870,18870,18870,0
|
|
20241114,124000,181113960,18870,18870,18870,18870,2
|
|
20241114,123900,181076220,18870,18870,18870,18870,0
|
|
20241114,123800,181076220,18870,18870,18870,18870,1
|
|
20241114,123700,181057350,18870,18870,18870,18870,1
|
|
20241114,123600,181038480,18860,18860,18860,18860,106
|
|
20241114,123500,179039320,18870,18880,18880,18870,2
|
|
20241114,123400,179001570,18880,18880,18880,18880,1
|
|
20241114,123300,178982690,18880,18880,18880,18880,0
|
|
20241114,123200,178982690,18880,18880,18880,18880,2
|
|
20241114,123100,178944930,18880,18880,18880,18880,0
|
|
20241114,123000,178944930,18880,18880,18880,18880,2
|
|
20241114,122900,178907170,18880,18870,18880,18870,2
|
|
20241114,122800,178869420,18880,18880,18880,18880,0
|
|
20241114,122700,178869420,18880,18880,18880,18880,1
|
|
20241114,122600,178850540,18880,18880,18880,18880,1
|
|
20241114,122500,178831660,18910,18910,18910,18910,0
|
|
20241114,122400,178831660,18910,18910,18910,18910,1
|
|
20241114,122300,178812750,18840,18840,18840,18840,0
|
|
20241114,122200,178812750,18840,18840,18840,18840,0
|
|
20241114,122100,178812750,18840,18940,18940,18840,6
|
|
20241114,122000,178699570,18900,18910,18910,18900,8
|
|
20241114,121900,178548360,18970,18970,18970,18970,1
|
|
20241114,121800,178529390,18900,18970,18970,18900,22
|
|
20241114,121700,178113300,18970,18970,18970,18970,1
|
|
20241114,121600,178094330,18970,18970,18970,18970,0
|
|
20241114,121500,178094330,18970,18970,18970,18970,1
|
|
20241114,121400,178075360,18970,18970,18970,18970,2
|
|
20241114,121300,178037420,18970,18970,18970,18970,0
|
|
20241114,121200,178037420,18970,18970,18970,18970,2
|
|
20241114,121100,177999480,18930,18930,18930,18930,2
|
|
20241114,121000,177961620,18930,18930,18930,18930,21
|
|
20241114,120900,177564090,18970,18970,18970,18970,2
|
|
20241114,120800,177526150,18970,18970,18970,18970,0
|
|
20241114,120700,177526150,18970,18970,18970,18970,2
|
|
20241114,120600,177488210,18970,18970,18970,18970,0
|
|
20241114,120500,177488210,18970,18970,18970,18970,0
|
|
20241114,120400,177488210,18970,18980,18980,18970,2
|
|
20241114,120300,177450260,18990,18990,18990,18990,20
|
|
20241114,120200,177070460,18990,18980,18990,18980,30
|
|
20241114,120100,176500810,18990,18870,18990,18870,138
|
|
20241114,120000,173892850,18880,18880,18880,18880,5
|
|
20241114,115900,173798450,18880,18880,18880,18880,0
|
|
20241114,115800,173798450,18880,18870,18880,18850,18
|
|
20241114,115700,173459100,18870,18870,18870,18870,9
|
|
20241114,115600,173289270,18890,18890,18890,18890,1
|
|
20241114,115500,173270380,18780,18790,18790,18780,16
|
|
20241114,115400,172969860,18810,18830,18830,18810,3
|
|
20241114,115300,172913400,18970,18970,18970,18970,2
|
|
20241114,115200,172875460,18970,18970,18970,18970,2
|
|
20241114,115100,172837520,18990,18990,18990,18990,0
|
|
20241114,115000,172837520,18990,18900,18990,18900,61
|
|
20241114,114900,171682920,18760,18900,18900,18760,2
|
|
20241114,114800,171645260,18750,18930,18930,18750,58
|
|
20241114,114700,170554780,18830,18880,18880,18830,47
|
|
20241114,114600,169669010,18870,18870,18870,18870,0
|
|
20241114,114500,169669010,18870,18930,18930,18870,1456
|
|
20241114,114400,142128570,18930,18970,18970,18930,174
|
|
20241114,114300,138834680,18970,18970,18970,18970,0
|
|
20241114,114200,138834680,18970,18970,18970,18970,1
|
|
20241114,114100,138815710,18940,18970,18970,18940,7
|
|
20241114,114000,138683040,18980,18980,18980,18980,0
|
|
20241114,113900,138683040,18980,18980,18980,18980,2
|
|
20241114,113800,138645080,18970,18970,18970,18970,0
|
|
20241114,113700,138645080,18970,18970,18970,18970,1
|
|
20241114,113600,138626110,19000,19000,19000,19000,1
|
|
20241114,113500,138607110,19000,19000,19000,19000,0
|
|
20241114,113400,138607110,19000,19000,19000,19000,0
|
|
20241114,113300,138607110,19000,19000,19000,19000,1
|
|
20241114,113200,138588110,19000,19000,19000,19000,0
|
|
20241114,113100,138588110,19000,19000,19000,19000,2
|
|
20241114,113000,138550110,18940,18940,18940,18940,5
|
|
20241114,112900,138455410,18990,18950,18990,18940,170
|
|
20241114,112800,135227850,18990,18990,18990,18990,1
|
|
20241114,112700,135208860,18990,18990,18990,18990,1
|
|
20241114,112600,135189870,18940,18960,18960,18940,120
|
|
20241114,112500,132917040,18990,18980,18990,18980,6
|
|
20241114,112400,132803140,18950,18950,18950,18950,1
|
|
20241114,112300,132784190,18990,18990,18990,18990,0
|
|
20241114,112200,132784190,18990,18990,18990,18990,2
|
|
20241114,112100,132746210,18940,18940,18940,18940,205
|
|
20241114,112000,128863510,19000,19000,19000,19000,0
|
|
20241114,111900,128863510,19000,18950,19000,18940,201
|
|
20241114,111800,125056300,18950,18950,18950,18950,7
|
|
20241114,111700,124923650,19000,19000,19000,19000,1
|
|
20241114,111600,124904650,18940,18940,18940,18940,100
|
|
20241114,111500,123010650,19000,19000,19000,19000,1
|
|
20241114,111400,122991650,18940,18940,18940,18940,3
|
|
20241114,111300,122934830,18940,19000,19000,18940,528
|
|
20241114,111200,112933940,19000,19000,19010,19000,531
|
|
20241114,111100,102844630,19000,19000,19000,19000,0
|
|
20241114,111000,102844630,19000,19000,19000,19000,2
|
|
20241114,110900,102806630,19000,19000,19000,19000,0
|
|
20241114,110800,102806630,19000,19000,19000,19000,0
|
|
20241114,110700,102806630,19000,18950,19000,18950,511
|
|
20241114,110600,93098240,18950,19000,19000,18950,344
|
|
20241114,110500,86579390,19000,19000,19000,19000,0
|
|
20241114,110400,86579390,19000,19000,19000,19000,0
|
|
20241114,110300,86579390,19000,18950,19000,18950,115
|
|
20241114,110200,84400090,19010,19010,19010,19010,0
|
|
20241114,110100,84400090,19010,19010,19010,19010,1
|
|
20241114,110000,84381080,18940,18940,18940,18940,17
|
|
20241114,105900,84059100,19020,19020,19020,19020,0
|
|
20241114,105800,84059100,19020,18960,19020,18940,501
|
|
20241114,105700,74567080,19020,19020,19020,19020,1
|
|
20241114,105600,74548060,19040,19040,19040,19040,0
|
|
20241114,105500,74548060,19040,19040,19040,19040,0
|
|
20241114,105400,74548060,19040,19040,19040,19040,1
|
|
20241114,105300,74529020,18960,18960,18960,18960,15
|
|
20241114,105200,74244620,19050,19050,19050,19050,0
|
|
20241114,105100,74244620,19050,19050,19050,19050,1
|
|
20241114,105000,74225570,19060,19060,19060,19060,0
|
|
20241114,104900,74225570,19060,19060,19060,19060,0
|
|
20241114,104800,74225570,19060,19060,19060,19060,1
|
|
20241114,104700,74206510,18950,19060,19060,18950,59
|
|
20241114,104600,73088350,19060,19060,19060,18960,210
|
|
20241114,104500,69090750,19060,19060,19060,19060,1
|
|
20241114,104400,69071690,19050,19050,19050,19050,244
|
|
20241114,104300,64423490,19050,19050,19050,19050,3
|
|
20241114,104200,64366340,19050,19050,19050,19050,20
|
|
20241114,104100,63985340,19060,19040,19060,19040,43
|
|
20241114,104000,63166400,19030,19030,19030,19030,3
|
|
20241114,103900,63109310,19060,19060,19060,19060,0
|
|
20241114,103800,63109310,19060,19060,19060,19060,0
|
|
20241114,103700,63109310,19060,19060,19060,19060,0
|
|
20241114,103600,63109310,19060,19060,19060,19060,0
|
|
20241114,103500,63109310,19060,19060,19060,19060,1
|
|
20241114,103400,63090250,19060,19060,19060,19060,0
|
|
20241114,103300,63090250,19060,19060,19060,19060,0
|
|
20241114,103200,63090250,19060,19060,19060,19060,5
|
|
20241114,103100,62994950,19060,19060,19060,19060,0
|
|
20241114,103000,62994950,19060,19060,19060,19060,4
|
|
20241114,102900,62918710,19060,19060,19060,19060,5
|
|
20241114,102800,62823410,19070,19000,19070,19000,5
|
|
20241114,102700,62728340,18920,18920,19000,18920,1123
|
|
20241114,102600,41481100,18920,18920,18920,18920,57
|
|
20241114,102500,40402660,19050,19050,19050,19050,0
|
|
20241114,102400,40402660,19050,19050,19050,19050,0
|
|
20241114,102300,40402660,19050,19050,19050,19050,0
|
|
20241114,102200,40402660,19050,19050,19050,19050,100
|
|
20241114,102100,38497660,19070,19070,19070,19070,100
|
|
20241114,102000,36590660,19070,19070,19070,19070,0
|
|
20241114,101900,36590660,19070,19070,19070,19070,0
|
|
20241114,101800,36590660,19070,19070,19070,19070,0
|
|
20241114,101700,36590660,19070,19070,19070,19070,0
|
|
20241114,101600,36590660,19070,19070,19070,19070,1
|
|
20241114,101500,36571590,19070,19070,19070,19070,0
|
|
20241114,101400,36571590,19070,19070,19070,19070,0
|
|
20241114,101300,36571590,19070,19070,19070,19070,0
|
|
20241114,101200,36571590,19070,19070,19070,19070,8
|
|
20241114,101100,36419030,19070,19070,19070,19070,1
|
|
20241114,101000,36399960,18910,18910,18910,18910,20
|
|
20241114,100900,36021760,19060,19050,19060,19050,9
|
|
20241114,100800,35850250,18930,18970,18970,18930,11
|
|
20241114,100700,35641630,19100,19100,19100,19100,0
|
|
20241114,100600,35641630,19100,19120,19120,19100,25
|
|
20241114,100500,35163830,19130,19130,19130,19130,0
|
|
20241114,100400,35163830,19130,18900,19130,18900,609
|
|
20241114,100300,23589590,18920,18920,18920,18920,0
|
|
20241114,100200,23589590,18920,18720,18920,18720,232
|
|
20241114,100100,19242490,18730,18730,18730,18730,1
|
|
20241114,100000,19223760,18520,18520,18520,18520,1038
|