579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183600,216723930,18620,18620,18620,18620,520
|
|
20241120,183500,216723930,18620,18620,18620,18620,0
|
|
20241120,183400,216723930,18620,18620,18620,18620,0
|
|
20241120,183300,216723930,18620,18620,18620,18620,0
|
|
20241120,183200,216723930,18620,18620,18620,18620,0
|
|
20241120,183100,216723930,18620,18620,18620,18620,0
|
|
20241120,183000,216723930,18620,18620,18620,18620,0
|
|
20241120,182900,216723930,18620,18620,18620,18620,0
|
|
20241120,182800,216723930,18620,18620,18620,18620,0
|
|
20241120,182700,216723930,18620,18620,18620,18620,0
|
|
20241120,182600,216723930,18620,18620,18620,18620,0
|
|
20241120,182500,216723930,18620,18620,18620,18620,0
|
|
20241120,182400,216723930,18620,18620,18620,18620,0
|
|
20241120,182300,216723930,18620,18620,18620,18620,0
|
|
20241120,182200,216723930,18620,18620,18620,18620,0
|
|
20241120,182100,216723930,18620,18620,18620,18620,0
|
|
20241120,182000,216723930,18620,18620,18620,18620,0
|
|
20241120,181900,216723930,18620,18620,18620,18620,0
|
|
20241120,181800,216723930,18620,18620,18620,18620,0
|
|
20241120,181700,216723930,18620,18620,18620,18620,0
|
|
20241120,181600,216723930,18620,18620,18620,18620,0
|
|
20241120,181500,216723930,18620,18620,18620,18620,0
|
|
20241120,181400,216723930,18620,18620,18620,18620,0
|
|
20241120,181300,216723930,18620,18620,18620,18620,0
|
|
20241120,181200,216723930,18620,18620,18620,18620,0
|
|
20241120,181100,216723930,18620,18620,18620,18620,0
|
|
20241120,181000,216723930,18620,18620,18620,18620,0
|
|
20241120,180900,216723930,18620,18620,18620,18620,0
|
|
20241120,180800,216723930,18620,18620,18620,18620,0
|
|
20241120,180700,216723930,18620,18620,18620,18620,0
|
|
20241120,180600,216723930,18620,18620,18620,18620,520
|
|
20241120,180500,216723930,18620,18620,18620,18620,0
|
|
20241120,180400,216723930,18620,18620,18620,18620,0
|
|
20241120,180300,216723930,18620,18620,18620,18620,0
|
|
20241120,180200,216723930,18620,18620,18620,18620,0
|
|
20241120,180100,216723930,18620,18620,18620,18620,0
|
|
20241120,180000,216723930,18620,18620,18620,18620,0
|
|
20241120,175900,216723930,18620,18620,18620,18620,0
|
|
20241120,175800,216723930,18620,18620,18620,18620,0
|
|
20241120,175700,216723930,18620,18620,18620,18620,0
|
|
20241120,175600,216723930,18620,18620,18620,18620,0
|
|
20241120,175500,216723930,18620,18620,18620,18620,0
|
|
20241120,175400,216723930,18620,18620,18620,18620,0
|
|
20241120,175300,216723930,18620,18620,18620,18620,0
|
|
20241120,175200,216723930,18620,18620,18620,18620,0
|
|
20241120,175100,216723930,18620,18620,18620,18620,0
|
|
20241120,175000,216723930,18620,18620,18620,18620,0
|
|
20241120,174900,216723930,18620,18620,18620,18620,0
|
|
20241120,174800,216723930,18620,18620,18620,18620,0
|
|
20241120,174700,216723930,18620,18620,18620,18620,0
|
|
20241120,174600,216723930,18620,18620,18620,18620,0
|
|
20241120,174500,216723930,18620,18620,18620,18620,0
|
|
20241120,174400,216723930,18620,18620,18620,18620,0
|
|
20241120,174300,216723930,18620,18620,18620,18620,0
|
|
20241120,174200,216723930,18620,18620,18620,18620,0
|
|
20241120,174100,216723930,18620,18620,18620,18620,0
|
|
20241120,174000,216723930,18620,18620,18620,18620,0
|
|
20241120,173900,216723930,18620,18620,18620,18620,0
|
|
20241120,173800,216723930,18620,18620,18620,18620,0
|
|
20241120,173700,216723930,18620,18620,18620,18620,0
|
|
20241120,173600,216723930,18620,18620,18620,18620,520
|
|
20241120,173500,216723930,18620,18620,18620,18620,0
|
|
20241120,173400,216723930,18620,18620,18620,18620,0
|
|
20241120,173300,216723930,18620,18620,18620,18620,0
|
|
20241120,173200,216723930,18620,18620,18620,18620,0
|
|
20241120,173100,216723930,18620,18620,18620,18620,0
|
|
20241120,173000,216723930,18620,18620,18620,18620,0
|
|
20241120,172900,216723930,18620,18620,18620,18620,0
|
|
20241120,172800,216723930,18620,18620,18620,18620,0
|
|
20241120,172700,216723930,18620,18620,18620,18620,0
|
|
20241120,172600,216723930,18620,18620,18620,18620,0
|
|
20241120,172500,216723930,18620,18620,18620,18620,0
|
|
20241120,172400,216723930,18620,18620,18620,18620,0
|
|
20241120,172300,216723930,18620,18620,18620,18620,0
|
|
20241120,172200,216723930,18620,18620,18620,18620,0
|
|
20241120,172100,216723930,18620,18620,18620,18620,0
|
|
20241120,172000,216723930,18620,18620,18620,18620,0
|
|
20241120,171900,216723930,18620,18620,18620,18620,0
|
|
20241120,171800,216723930,18620,18620,18620,18620,0
|
|
20241120,171700,216723930,18620,18620,18620,18620,0
|
|
20241120,171600,216723930,18620,18620,18620,18620,0
|
|
20241120,171500,216723930,18620,18620,18620,18620,0
|
|
20241120,171400,216723930,18620,18620,18620,18620,0
|
|
20241120,171300,216723930,18620,18620,18620,18620,0
|
|
20241120,171200,216723930,18620,18620,18620,18620,0
|
|
20241120,171100,216723930,18620,18620,18620,18620,0
|
|
20241120,171000,216723930,18620,18620,18620,18620,0
|
|
20241120,170900,216723930,18620,18620,18620,18620,0
|
|
20241120,170800,216723930,18620,18620,18620,18620,0
|
|
20241120,170700,216723930,18620,18620,18620,18620,0
|
|
20241120,170600,216723930,18620,18620,18620,18620,520
|
|
20241120,170500,216723930,18620,18620,18620,18620,0
|
|
20241120,170400,216723930,18620,18620,18620,18620,0
|
|
20241120,170300,216723930,18620,18620,18620,18620,0
|
|
20241120,170200,216723930,18620,18620,18620,18620,0
|
|
20241120,170100,216723930,18620,18620,18620,18620,0
|
|
20241120,170000,216723930,18620,18620,18620,18620,0
|
|
20241120,165900,216723930,18620,18620,18620,18620,0
|
|
20241120,165800,216723930,18620,18620,18620,18620,0
|
|
20241120,165700,216723930,18620,18620,18620,18620,0
|
|
20241120,165600,216723930,18620,18620,18620,18620,0
|
|
20241120,165500,216723930,18620,18620,18620,18620,0
|
|
20241120,165400,216723930,18620,18620,18620,18620,0
|
|
20241120,165300,216723930,18620,18620,18620,18620,0
|
|
20241120,165200,216723930,18620,18620,18620,18620,0
|
|
20241120,165100,216723930,18620,18620,18620,18620,0
|
|
20241120,165000,216723930,18620,18620,18620,18620,0
|
|
20241120,164900,216723930,18620,18620,18620,18620,0
|
|
20241120,164800,216723930,18620,18620,18620,18620,0
|
|
20241120,164700,216723930,18620,18620,18620,18620,0
|
|
20241120,164600,216723930,18620,18620,18620,18620,0
|
|
20241120,164500,216723930,18620,18620,18620,18620,0
|
|
20241120,164400,216723930,18620,18620,18620,18620,0
|
|
20241120,164300,216723930,18620,18620,18620,18620,0
|
|
20241120,164200,216723930,18620,18620,18620,18620,0
|
|
20241120,164100,216723930,18620,18620,18620,18620,0
|
|
20241120,164000,216723930,18620,18620,18620,18620,0
|
|
20241120,163900,216723930,18620,18620,18620,18620,0
|
|
20241120,163800,216723930,18620,18620,18620,18620,0
|
|
20241120,163700,216723930,18620,18620,18620,18620,0
|
|
20241120,163600,216723930,18620,18620,18620,18620,520
|
|
20241120,163500,216723930,18620,18620,18620,18620,0
|
|
20241120,163400,216723930,18620,18620,18620,18620,0
|
|
20241120,163300,216723930,18620,18620,18620,18620,0
|
|
20241120,163200,216723930,18620,18620,18620,18620,0
|
|
20241120,163100,216723930,18620,18620,18620,18620,0
|
|
20241120,163000,216723930,18620,18620,18620,18620,0
|
|
20241120,162900,216723930,18620,18620,18620,18620,0
|
|
20241120,162800,216723930,18620,18620,18620,18620,0
|
|
20241120,162700,216723930,18620,18620,18620,18620,0
|
|
20241120,162600,216723930,18620,18620,18620,18620,0
|
|
20241120,162500,216723930,18620,18620,18620,18620,0
|
|
20241120,162400,216723930,18620,18620,18620,18620,0
|
|
20241120,162300,216723930,18620,18620,18620,18620,0
|
|
20241120,162200,216723930,18620,18620,18620,18620,0
|
|
20241120,162100,216723930,18620,18620,18620,18620,0
|
|
20241120,162000,216723930,18620,18620,18620,18620,0
|
|
20241120,161900,216723930,18620,18620,18620,18620,0
|
|
20241120,161800,216723930,18620,18620,18620,18620,0
|
|
20241120,161700,216723930,18620,18620,18620,18620,0
|
|
20241120,161600,216723930,18620,18620,18620,18620,0
|
|
20241120,161500,216723930,18620,18620,18620,18620,0
|
|
20241120,161400,216723930,18620,18620,18620,18620,0
|
|
20241120,161300,216723930,18620,18620,18620,18620,0
|
|
20241120,161200,216723930,18620,18620,18620,18620,0
|
|
20241120,161100,216723930,18620,18620,18620,18620,0
|
|
20241120,161000,216723930,18620,18620,18620,18620,0
|
|
20241120,160900,216723930,18620,18620,18620,18620,0
|
|
20241120,160800,216723930,18620,18620,18620,18620,0
|
|
20241120,160700,216723930,18620,18620,18620,18620,0
|
|
20241120,160600,216723930,18620,18620,18620,18620,520
|
|
20241120,160500,216723930,18620,18620,18620,18620,0
|
|
20241120,160400,216723930,18620,18620,18620,18620,0
|
|
20241120,160300,216723930,18620,18620,18620,18620,0
|
|
20241120,160200,216723930,18620,18620,18620,18620,0
|
|
20241120,160100,216723930,18620,18620,18620,18620,0
|
|
20241120,160000,216723930,18620,18620,18620,18620,0
|
|
20241120,155900,216723930,18620,18620,18620,18620,0
|
|
20241120,155800,216723930,18620,18620,18620,18620,0
|
|
20241120,155700,216723930,18620,18620,18620,18620,0
|
|
20241120,155600,216723930,18620,18620,18620,18620,0
|
|
20241120,155500,216723930,18620,18620,18620,18620,0
|
|
20241120,155400,216723930,18620,18620,18620,18620,0
|
|
20241120,155300,216723930,18620,18620,18620,18620,0
|
|
20241120,155200,216723930,18620,18620,18620,18620,0
|
|
20241120,155100,216723930,18620,18620,18620,18620,0
|
|
20241120,155000,216723930,18620,18620,18620,18620,0
|
|
20241120,154900,216723930,18620,18620,18620,18620,0
|
|
20241120,154800,216723930,18620,18620,18620,18620,0
|
|
20241120,154700,216723930,18620,18620,18620,18620,0
|
|
20241120,154600,216723930,18620,18620,18620,18620,0
|
|
20241120,154500,216723930,18620,18620,18620,18620,0
|
|
20241120,154400,216723930,18620,18620,18620,18620,0
|
|
20241120,154300,216723930,18620,18620,18620,18620,0
|
|
20241120,154200,216723930,18620,18620,18620,18620,0
|
|
20241120,154100,216723930,18620,18620,18620,18620,0
|
|
20241120,154000,216723930,18620,18620,18620,18620,0
|
|
20241120,153900,216723930,18620,18620,18620,18620,0
|
|
20241120,153800,216723930,18620,18620,18620,18620,0
|
|
20241120,153700,216723930,18620,18620,18620,18620,0
|
|
20241120,153600,216723930,18620,18620,18620,18620,520
|
|
20241120,153500,216723930,18620,18620,18620,18620,0
|
|
20241120,153400,216723930,18620,18620,18620,18620,0
|
|
20241120,153300,216723930,18620,18620,18620,18620,0
|
|
20241120,153200,216723930,18620,18620,18620,18620,0
|
|
20241120,153100,216723930,18620,18620,18620,18620,0
|
|
20241120,153000,216723930,18620,18620,18620,18620,520
|
|
20241120,152900,207041530,18590,18590,18590,18590,0
|
|
20241120,152800,207041530,18590,18590,18590,18590,0
|
|
20241120,152700,207041530,18590,18590,18590,18590,0
|
|
20241120,152600,207041530,18590,18590,18590,18590,0
|
|
20241120,152500,207041530,18590,18590,18590,18590,0
|
|
20241120,152400,207041530,18590,18590,18590,18590,0
|
|
20241120,152300,207041530,18590,18590,18590,18590,0
|
|
20241120,152200,207041530,18590,18590,18590,18590,0
|
|
20241120,152100,207041530,18590,18590,18590,18590,0
|
|
20241120,152000,207041530,18590,18590,18590,18590,0
|
|
20241120,151900,207041530,18590,18490,18610,18490,6
|
|
20241120,151800,206930250,18500,18560,18610,18500,3166
|
|
20241120,151700,148299710,18610,18570,18610,18560,40
|
|
20241120,151600,147557210,18620,18560,18620,18560,2
|
|
20241120,151500,147520030,18560,18570,18570,18560,27
|
|
20241120,151400,147018890,18620,18620,18620,18620,0
|
|
20241120,151300,147018890,18620,18620,18620,18620,1
|
|
20241120,151200,147000270,18570,18570,18620,18570,87
|
|
20241120,151100,145383020,18600,18600,18600,18600,0
|
|
20241120,151000,145383020,18600,18590,18600,18590,2
|
|
20241120,150900,145345830,18570,18570,18570,18570,10
|
|
20241120,150800,145160130,18600,18600,18620,18600,3
|
|
20241120,150700,145104310,18620,18620,18620,18620,0
|
|
20241120,150600,145104310,18620,18620,18620,18620,10
|
|
20241120,150500,144918110,18620,18610,18620,18610,2
|
|
20241120,150400,144880880,18620,18600,18620,18600,3
|
|
20241120,150300,144825040,18620,18600,18620,18600,2
|
|
20241120,150200,144787820,18620,18620,18620,18620,0
|
|
20241120,150100,144787820,18620,18610,18620,18610,2
|
|
20241120,150000,144750590,18620,18600,18620,18600,2
|
|
20241120,145900,144713370,18620,18620,18620,18620,0
|
|
20241120,145800,144713370,18620,18620,18620,18620,0
|
|
20241120,145700,144713370,18620,18620,18620,18620,0
|
|
20241120,145600,144713370,18620,18570,18620,18570,2
|
|
20241120,145500,144676180,18620,18620,18620,18620,0
|
|
20241120,145400,144676180,18620,18620,18620,18620,0
|
|
20241120,145300,144676180,18620,18620,18620,18620,3
|
|
20241120,145200,144620320,18620,18620,18620,18560,6
|
|
20241120,145100,144508660,18610,18610,18610,18610,20
|
|
20241120,145000,144136460,18610,18610,18610,18610,0
|
|
20241120,144900,144136460,18610,18610,18610,18610,35
|
|
20241120,144800,143485110,18610,18610,18610,18550,3
|
|
20241120,144700,143429340,18550,18610,18610,18550,471
|
|
20241120,144600,134668470,18620,18560,18620,18550,101
|
|
20241120,144500,132794750,18640,18640,18640,18640,0
|
|
20241120,144400,132794750,18640,18560,18640,18560,2
|
|
20241120,144300,132757550,18640,18640,18640,18640,0
|
|
20241120,144200,132757550,18640,18640,18640,18640,0
|
|
20241120,144100,132757550,18640,18640,18640,18640,1
|
|
20241120,144000,132738910,18560,18640,18640,18560,4
|
|
20241120,143900,132664430,18640,18640,18640,18640,0
|
|
20241120,143800,132664430,18640,18640,18640,18640,20
|
|
20241120,143700,132291630,18640,18600,18640,18600,23
|
|
20241120,143600,131863790,18640,18600,18640,18600,43
|
|
20241120,143500,131063910,18640,18640,18640,18640,0
|
|
20241120,143400,131063910,18640,18640,18640,18640,0
|
|
20241120,143300,131063910,18640,18640,18640,18640,1
|
|
20241120,143200,131045270,18560,18560,18560,18560,2
|
|
20241120,143100,131008150,18640,18640,18640,18640,3
|
|
20241120,143000,130952230,18560,18590,18640,18560,32
|
|
20241120,142900,130357240,18560,18560,18560,18560,0
|
|
20241120,142800,130357240,18560,18560,18560,18560,1
|
|
20241120,142700,130338680,18580,18580,18580,18550,104
|
|
20241120,142600,128409120,18580,18590,18590,18580,13
|
|
20241120,142500,128167480,18590,18590,18590,18590,1
|
|
20241120,142400,128148890,18600,18600,18600,18600,0
|
|
20241120,142300,128148890,18600,18600,18600,18600,0
|
|
20241120,142200,128148890,18600,18600,18600,18600,2
|
|
20241120,142100,128111690,18600,18590,18600,18590,2
|
|
20241120,142000,128074500,18590,18590,18590,18590,0
|
|
20241120,141900,128074500,18590,18590,18590,18590,1
|
|
20241120,141800,128055910,18590,18590,18590,18590,1
|
|
20241120,141700,128037320,18590,18590,18590,18590,17
|
|
20241120,141600,127721290,18590,18590,18590,18590,1
|
|
20241120,141500,127702700,18590,18590,18590,18590,0
|
|
20241120,141400,127702700,18590,18600,18600,18590,12
|
|
20241120,141300,127479570,18610,18610,18610,18610,0
|
|
20241120,141200,127479570,18610,18610,18610,18610,2
|
|
20241120,141100,127442350,18610,18610,18610,18610,0
|
|
20241120,141000,127442350,18610,18610,18610,18610,68
|
|
20241120,140900,126176870,18620,18620,18620,18620,0
|
|
20241120,140800,126176870,18620,18620,18620,18620,1
|
|
20241120,140700,126158250,18620,18620,18620,18620,0
|
|
20241120,140600,126158250,18620,18620,18620,18620,2
|
|
20241120,140500,126121010,18610,18610,18610,18610,0
|
|
20241120,140400,126121010,18610,18610,18610,18610,1
|
|
20241120,140300,126102400,18610,18620,18620,18610,20
|
|
20241120,140200,125730140,18640,18640,18640,18640,0
|
|
20241120,140100,125730140,18640,18640,18640,18640,0
|
|
20241120,140000,125730140,18640,18640,18640,18640,2
|
|
20241120,135900,125692860,18640,18640,18640,18640,0
|
|
20241120,135800,125692860,18640,18630,18640,18630,10
|
|
20241120,135700,125506510,18610,18630,18630,18610,36
|
|
20241120,135600,124836500,18640,18640,18640,18640,10
|
|
20241120,135500,124650100,18640,18640,18640,18640,0
|
|
20241120,135400,124650100,18640,18640,18640,18640,0
|
|
20241120,135300,124650100,18640,18630,18640,18620,61
|
|
20241120,135200,123514200,18640,18640,18640,18640,0
|
|
20241120,135100,123514200,18640,18630,18640,18630,15
|
|
20241120,135000,123234740,18630,18630,18630,18630,1
|
|
20241120,134900,123216110,18630,18630,18630,18630,30
|
|
20241120,134800,122657210,18620,18620,18620,18620,0
|
|
20241120,134700,122657210,18620,18620,18620,18620,50
|
|
20241120,134600,121726210,18630,18630,18630,18630,1
|
|
20241120,134500,121707580,18630,18630,18630,18630,37
|
|
20241120,134400,121018270,18640,18640,18640,18640,0
|
|
20241120,134300,121018270,18640,18640,18640,18640,0
|
|
20241120,134200,121018270,18640,18640,18640,18640,0
|
|
20241120,134100,121018270,18640,18620,18640,18620,17
|
|
20241120,134000,120701710,18640,18640,18640,18640,0
|
|
20241120,133900,120701710,18640,18620,18640,18620,102
|
|
20241120,133800,118802430,18630,18620,18630,18610,3
|
|
20241120,133700,118746570,18630,18630,18630,18630,0
|
|
20241120,133600,118746570,18630,18630,18630,18630,1
|
|
20241120,133500,118727940,18640,18560,18640,18550,377
|
|
20241120,133400,111734480,18640,18640,18640,18640,1
|
|
20241120,133300,111715840,18540,18570,18570,18540,50
|
|
20241120,133200,110788730,18600,18600,18600,18600,5
|
|
20241120,133100,110695730,18610,18610,18610,18610,2
|
|
20241120,133000,110658510,18640,18640,18640,18640,0
|
|
20241120,132900,110658510,18640,18640,18640,18640,0
|
|
20241120,132800,110658510,18640,18640,18640,18640,0
|
|
20241120,132700,110658510,18640,18620,18640,18620,4
|
|
20241120,132600,110584000,18620,18620,18620,18620,74
|
|
20241120,132500,109206120,18620,18620,18620,18620,1
|
|
20241120,132400,109187500,18600,18600,18600,18600,95
|
|
20241120,132300,107420500,18620,18620,18620,18620,10
|
|
20241120,132200,107234300,18630,18630,18630,18630,1
|
|
20241120,132100,107215670,18600,18610,18610,18600,43
|
|
20241120,132000,106415840,18630,18630,18630,18630,0
|
|
20241120,131900,106415840,18630,18630,18630,18630,0
|
|
20241120,131800,106415840,18630,18630,18630,18630,0
|
|
20241120,131700,106415840,18630,18630,18630,18630,6
|
|
20241120,131600,106304060,18620,18620,18620,18620,1
|
|
20241120,131500,106285440,18630,18630,18630,18630,0
|
|
20241120,131400,106285440,18630,18630,18630,18630,0
|
|
20241120,131300,106285440,18630,18630,18630,18630,0
|
|
20241120,131200,106285440,18630,18630,18630,18630,3
|
|
20241120,131100,106229550,18620,18620,18620,18620,0
|
|
20241120,131000,106229550,18620,18620,18620,18620,0
|
|
20241120,130900,106229550,18620,18620,18620,18620,1
|
|
20241120,130800,106210930,18610,18610,18610,18610,0
|
|
20241120,130700,106210930,18610,18610,18610,18610,0
|
|
20241120,130600,106210930,18610,18610,18610,18610,0
|
|
20241120,130500,106210930,18610,18610,18610,18610,0
|
|
20241120,130400,106210930,18610,18610,18610,18610,46
|
|
20241120,130300,105354870,18610,18610,18610,18610,0
|
|
20241120,130200,105354870,18610,18610,18610,18610,0
|
|
20241120,130100,105354870,18610,18610,18610,18610,0
|
|
20241120,130000,105354870,18610,18610,18610,18610,0
|
|
20241120,125900,105354870,18610,18610,18610,18610,0
|
|
20241120,125800,105354870,18610,18610,18610,18610,3
|
|
20241120,125700,105299040,18610,18610,18610,18610,6
|
|
20241120,125600,105187380,18540,18550,18550,18540,10
|
|
20241120,125500,105001970,18530,18530,18530,18530,0
|
|
20241120,125400,105001970,18530,18600,18600,18530,26
|
|
20241120,125300,104520050,18540,18540,18540,18540,0
|
|
20241120,125200,104520050,18540,18540,18540,18540,1
|
|
20241120,125100,104501510,18530,18530,18530,18530,21
|
|
20241120,125000,104112380,18530,18530,18530,18530,11
|
|
20241120,124900,103908550,18530,18540,18540,18530,1429
|
|
20241120,124800,77425770,18600,18600,18600,18600,0
|
|
20241120,124700,77425770,18600,18600,18600,18600,1
|
|
20241120,124600,77407170,18600,18600,18600,18600,0
|
|
20241120,124500,77407170,18600,18600,18600,18600,0
|
|
20241120,124400,77407170,18600,18600,18600,18600,2
|
|
20241120,124300,77369970,18540,18550,18550,18540,16
|
|
20241120,124200,77073230,18540,18550,18550,18540,36
|
|
20241120,124100,76405690,18540,18560,18560,18540,361
|
|
20241120,124000,69709150,18550,18550,18550,18550,0
|
|
20241120,123900,69709150,18550,18570,18570,18550,200
|
|
20241120,123800,65997110,18620,18620,18620,18620,0
|
|
20241120,123700,65997110,18620,18620,18620,18620,1
|
|
20241120,123600,65978490,18620,18620,18620,18620,0
|
|
20241120,123500,65978490,18620,18620,18620,18620,0
|
|
20241120,123400,65978490,18620,18620,18620,18620,0
|
|
20241120,123300,65978490,18620,18620,18620,18620,0
|
|
20241120,123200,65978490,18620,18620,18620,18620,0
|
|
20241120,123100,65978490,18620,18620,18620,18620,0
|
|
20241120,123000,65978490,18620,18620,18620,18620,100
|
|
20241120,122900,64116490,18640,18640,18640,18640,0
|
|
20241120,122800,64116490,18640,18640,18640,18640,0
|
|
20241120,122700,64116490,18640,18640,18640,18640,0
|
|
20241120,122600,64116490,18640,18620,18640,18570,211
|
|
20241120,122500,60196930,18620,18620,18620,18620,0
|
|
20241120,122400,60196930,18620,18620,18620,18620,0
|
|
20241120,122300,60196930,18620,18620,18620,18620,0
|
|
20241120,122200,60196930,18620,18620,18620,18620,6
|
|
20241120,122100,60085210,18620,18620,18620,18620,0
|
|
20241120,122000,60085210,18620,18620,18620,18620,0
|
|
20241120,121900,60085210,18620,18620,18620,18620,0
|
|
20241120,121800,60085210,18620,18620,18620,18620,5
|
|
20241120,121700,59992110,18600,18600,18600,18600,0
|
|
20241120,121600,59992110,18600,18600,18600,18600,0
|
|
20241120,121500,59992110,18600,18600,18600,18600,0
|
|
20241120,121400,59992110,18600,18600,18600,18600,6
|
|
20241120,121300,59880510,18590,18590,18590,18590,0
|
|
20241120,121200,59880510,18590,18580,18590,18580,18
|
|
20241120,121100,59545900,18580,18580,18580,18580,0
|
|
20241120,121000,59545900,18580,18580,18580,18580,0
|
|
20241120,120900,59545900,18580,18580,18580,18580,1
|
|
20241120,120800,59527320,18580,18580,18580,18580,0
|
|
20241120,120700,59527320,18580,18580,18580,18580,0
|
|
20241120,120600,59527320,18580,18580,18580,18580,2
|
|
20241120,120500,59490160,18580,18580,18580,18580,49
|
|
20241120,120400,58579740,18580,18580,18580,18580,29
|
|
20241120,120300,58040920,18580,18580,18580,18580,0
|
|
20241120,120200,58040920,18580,18580,18580,18580,14
|
|
20241120,120100,57780800,18580,18580,18580,18580,0
|
|
20241120,120000,57780800,18580,18580,18580,18580,0
|
|
20241120,115900,57780800,18580,18580,18580,18580,0
|
|
20241120,115800,57780800,18580,18590,18590,18580,127
|
|
20241120,115700,55421100,18600,18600,18600,18600,1
|
|
20241120,115600,55402500,18600,18600,18600,18600,0
|
|
20241120,115500,55402500,18600,18600,18600,18600,0
|
|
20241120,115400,55402500,18600,18600,18600,18600,3
|
|
20241120,115300,55346700,18600,18600,18600,18600,100
|
|
20241120,115200,53486700,18610,18610,18610,18610,22
|
|
20241120,115100,53077280,18610,18610,18610,18610,19
|
|
20241120,115000,52723690,18620,18620,18620,18620,0
|
|
20241120,114900,52723690,18620,18620,18620,18620,1
|
|
20241120,114800,52705070,18610,18610,18610,18610,0
|
|
20241120,114700,52705070,18610,18610,18610,18610,0
|
|
20241120,114600,52705070,18610,18610,18610,18610,0
|
|
20241120,114500,52705070,18610,18610,18610,18610,0
|
|
20241120,114400,52705070,18610,18610,18610,18610,10
|
|
20241120,114300,52518970,18610,18610,18610,18610,0
|
|
20241120,114200,52518970,18610,18610,18610,18610,1
|
|
20241120,114100,52500360,18610,18610,18610,18610,0
|
|
20241120,114000,52500360,18610,18610,18610,18610,0
|
|
20241120,113900,52500360,18610,18610,18610,18610,0
|
|
20241120,113800,52500360,18610,18610,18610,18610,0
|
|
20241120,113700,52500360,18610,18610,18610,18610,4
|
|
20241120,113600,52425920,18620,18610,18620,18610,22
|
|
20241120,113500,52016340,18610,18610,18610,18610,0
|
|
20241120,113400,52016340,18610,18610,18610,18610,220
|
|
20241120,113300,47922140,18620,18620,18620,18620,0
|
|
20241120,113200,47922140,18620,18590,18620,18590,8
|
|
20241120,113100,47773390,18570,18570,18570,18570,0
|
|
20241120,113000,47773390,18570,18570,18570,18570,0
|
|
20241120,112900,47773390,18570,18580,18580,18570,9
|
|
20241120,112800,47606230,18580,18580,18580,18580,0
|
|
20241120,112700,47606230,18580,18630,18630,18580,421
|
|
20241120,112600,39780660,18630,18630,18630,18630,0
|
|
20241120,112500,39780660,18630,18630,18630,18630,2
|
|
20241120,112400,39743400,18640,18640,18640,18640,0
|
|
20241120,112300,39743400,18640,18640,18640,18640,0
|
|
20241120,112200,39743400,18640,18640,18640,18640,0
|
|
20241120,112100,39743400,18640,18640,18640,18640,0
|
|
20241120,112000,39743400,18640,18650,18650,18640,5
|
|
20241120,111900,39650190,18640,18640,18640,18640,0
|
|
20241120,111800,39650190,18640,18650,18650,18640,4
|
|
20241120,111700,39575620,18660,18660,18660,18660,0
|
|
20241120,111600,39575620,18660,18650,18660,18650,2
|
|
20241120,111500,39538310,18660,18660,18660,18660,0
|
|
20241120,111400,39538310,18660,18610,18660,18590,25
|
|
20241120,111300,39073300,18660,18660,18660,18660,0
|
|
20241120,111200,39073300,18660,18660,18660,18660,2
|
|
20241120,111100,39035980,18610,18660,18660,18610,13
|
|
20241120,111000,38793500,18660,18660,18660,18660,0
|
|
20241120,110900,38793500,18660,18660,18660,18660,0
|
|
20241120,110800,38793500,18660,18630,18660,18600,427
|
|
20241120,110700,30848790,18660,18660,18660,18660,0
|
|
20241120,110600,30848790,18660,18660,18660,18660,0
|
|
20241120,110500,30848790,18660,18660,18660,18660,0
|
|
20241120,110400,30848790,18660,18660,18660,18660,0
|
|
20241120,110300,30848790,18660,18650,18660,18620,54
|
|
20241120,110200,29843170,18620,18620,18620,18620,1
|
|
20241120,110100,29824550,18620,18620,18620,18620,30
|
|
20241120,110000,29265950,18620,18620,18620,18620,0
|
|
20241120,105900,29265950,18620,18650,18650,18620,120
|
|
20241120,105800,27031410,18650,18660,18660,18650,4
|
|
20241120,105700,26956780,18660,18660,18660,18660,0
|
|
20241120,105600,26956780,18660,18660,18660,18660,0
|
|
20241120,105500,26956780,18660,18680,18680,18660,57
|
|
20241120,105400,25892060,18680,18680,18680,18680,0
|
|
20241120,105300,25892060,18680,18680,18680,18680,0
|
|
20241120,105200,25892060,18680,18680,18680,18680,13
|
|
20241120,105100,25649220,18680,18680,18680,18680,0
|
|
20241120,105000,25649220,18680,18680,18680,18680,0
|
|
20241120,104900,25649220,18680,18680,18680,18680,0
|
|
20241120,104800,25649220,18680,18680,18680,18680,8
|
|
20241120,104700,25499780,18670,18670,18670,18670,2
|
|
20241120,104600,25462440,18650,18620,18650,18620,82
|
|
20241120,104500,23935530,18630,18650,18650,18630,66
|
|
20241120,104400,22705870,18700,18700,18700,18700,0
|
|
20241120,104300,22705870,18700,18700,18700,18700,0
|
|
20241120,104200,22705870,18700,18700,18700,18700,0
|
|
20241120,104100,22705870,18700,18700,18700,18700,0
|
|
20241120,104000,22705870,18700,18700,18700,18700,0
|
|
20241120,103900,22705870,18700,18700,18700,18700,0
|
|
20241120,103800,22705870,18700,18700,18700,18700,0
|
|
20241120,103700,22705870,18700,18700,18700,18700,0
|
|
20241120,103600,22705870,18700,18670,18700,18630,106
|
|
20241120,103500,20730670,18680,18680,18680,18680,6
|
|
20241120,103400,20618590,18700,18700,18700,18700,0
|
|
20241120,103300,20618590,18700,18700,18700,18700,0
|
|
20241120,103200,20618590,18700,18700,18700,18700,0
|
|
20241120,103100,20618590,18700,18700,18700,18700,3
|
|
20241120,103000,20562490,18710,18710,18710,18710,0
|
|
20241120,102900,20562490,18710,18710,18710,18710,0
|
|
20241120,102800,20562490,18710,18710,18710,18710,0
|
|
20241120,102700,20562490,18710,18710,18710,18710,0
|
|
20241120,102600,20562490,18710,18710,18710,18710,0
|
|
20241120,102500,20562490,18710,18710,18710,18710,0
|
|
20241120,102400,20562490,18710,18680,18710,18650,49
|
|
20241120,102300,19647830,18710,18690,18710,18690,2
|
|
20241120,102200,19610430,18710,18710,18710,18710,0
|
|
20241120,102100,19610430,18710,18700,18710,18700,2
|
|
20241120,102000,19573020,18700,18700,18700,18700,27
|
|
20241120,101900,19068120,18700,18700,18700,18700,0
|
|
20241120,101800,19068120,18700,18690,18700,18690,3
|
|
20241120,101700,19012040,18620,18620,18620,18620,0
|
|
20241120,101600,19012040,18620,18620,18620,18620,0
|
|
20241120,101500,19012040,18620,18620,18620,18620,0
|
|
20241120,101400,19012040,18620,18620,18620,18620,0
|
|
20241120,101300,19012040,18620,18620,18620,18620,0
|
|
20241120,101200,19012040,18620,18620,18620,18620,0
|
|
20241120,101100,19012040,18620,18620,18620,18620,0
|
|
20241120,101000,19012040,18620,18710,18710,18620,217
|
|
20241120,100900,14954580,18710,18710,18710,18710,0
|
|
20241120,100800,14954580,18710,18710,18710,18710,0
|
|
20241120,100700,14954580,18710,18710,18710,18710,2
|
|
20241120,100600,14917160,18710,18640,18710,18620,40
|
|
20241120,100500,14171210,18720,18720,18720,18720,0
|
|
20241120,100400,14171210,18720,18720,18720,18720,0
|
|
20241120,100300,14171210,18720,18720,18720,18720,0
|
|
20241120,100200,14171210,18720,18720,18720,18720,0
|
|
20241120,100100,14171210,18720,18720,18720,18720,0
|
|
20241120,100000,14171210,18720,18720,18720,18720,0
|
|
20241120,095900,14171210,18720,18720,18720,18720,0
|
|
20241120,095800,14171210,18720,18720,18720,18720,0
|
|
20241120,095700,14171210,18720,18720,18720,18720,0
|
|
20241120,095600,14171210,18720,18710,18720,18710,2
|
|
20241120,095500,14133780,18710,18710,18710,18710,1
|
|
20241120,095400,14115070,18640,18640,18640,18640,7
|
|
20241120,095300,13984590,18710,18710,18710,18710,0
|
|
20241120,095200,13984590,18710,18710,18710,18710,0
|
|
20241120,095100,13984590,18710,18710,18710,18710,0
|
|
20241120,095000,13984590,18710,18710,18710,18710,1
|
|
20241120,094900,13965880,18720,18720,18720,18720,0
|
|
20241120,094800,13965880,18720,18720,18720,18720,0
|
|
20241120,094700,13965880,18720,18720,18720,18720,0
|
|
20241120,094600,13965880,18720,18720,18720,18720,0
|
|
20241120,094500,13965880,18720,18720,18720,18720,0
|
|
20241120,094400,13965880,18720,18720,18720,18640,95
|
|
20241120,094300,12194780,18640,18640,18640,18640,0
|
|
20241120,094200,12194780,18640,18640,18640,18640,0
|
|
20241120,094100,12194780,18640,18720,18720,18640,3
|
|
20241120,094000,12138700,18730,18730,18730,18730,0
|
|
20241120,093900,12138700,18730,18730,18730,18730,0
|
|
20241120,093800,12138700,18730,18730,18730,18730,0
|
|
20241120,093700,12138700,18730,18730,18730,18730,0
|
|
20241120,093600,12138700,18730,18730,18730,18730,0
|
|
20241120,093500,12138700,18730,18730,18730,18730,1
|
|
20241120,093400,12119970,18740,18740,18740,18740,0
|
|
20241120,093300,12119970,18740,18740,18740,18740,1
|
|
20241120,093200,12101230,18720,18720,18720,18720,0
|
|
20241120,093100,12101230,18720,18720,18720,18720,0
|
|
20241120,093000,12101230,18720,18720,18720,18720,5
|
|
20241120,092900,12007630,18740,18720,18740,18720,101
|
|
20241120,092800,10116890,18720,18640,18720,18640,32
|
|
20241120,092700,9520220,18630,18630,18630,18630,0
|
|
20241120,092600,9520220,18630,18630,18630,18630,1
|
|
20241120,092500,9501590,18650,18650,18650,18650,23
|
|
20241120,092400,9072640,18650,18650,18650,18650,2
|
|
20241120,092300,9035340,18670,18680,18680,18500,171
|
|
20241120,092200,5859560,18720,18720,18720,18720,0
|
|
20241120,092100,5859560,18720,18670,18720,18670,4
|
|
20241120,092000,5784830,18680,18720,18720,18680,263
|
|
20241120,091900,865620,18830,18830,18830,18830,0
|
|
20241120,091800,865620,18830,18830,18830,18830,0
|
|
20241120,091700,865620,18830,18830,18830,18830,0
|
|
20241120,091600,865620,18830,18830,18830,18830,0
|
|
20241120,091500,865620,18830,18830,18830,18830,0
|
|
20241120,091400,865620,18830,18830,18830,18830,0
|
|
20241120,091300,865620,18830,18830,18830,18830,1
|
|
20241120,091200,846790,18720,18730,18730,18720,4
|
|
20241120,091100,771900,18830,18830,18830,18830,0
|
|
20241120,091000,771900,18830,18830,18830,18830,15
|
|
20241120,090900,489450,18830,18830,18830,18830,0
|
|
20241120,090800,489450,18830,18830,18830,18830,0
|
|
20241120,090700,489450,18830,18830,18830,18830,7
|
|
20241120,090600,357640,18830,18830,18830,18830,3
|
|
20241120,090500,301150,18840,18840,18840,18840,0
|
|
20241120,090400,301150,18840,18840,18840,18840,0
|
|
20241120,090300,301150,18840,18840,18840,18840,8
|
|
20241120,090200,150430,18860,18860,18860,18860,1
|
|
20241120,090100,131570,18860,18860,18860,18860,4
|
|
20241120,090000,56130,18710,18710,18710,18710,3
|