579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183600,288371630,18340,18340,18340,18340,583
|
|
20241121,183500,288371630,18340,18340,18340,18340,0
|
|
20241121,183400,288371630,18340,18340,18340,18340,0
|
|
20241121,183300,288371630,18340,18340,18340,18340,0
|
|
20241121,183200,288371630,18340,18340,18340,18340,0
|
|
20241121,183100,288371630,18340,18340,18340,18340,0
|
|
20241121,183000,288371630,18340,18340,18340,18340,0
|
|
20241121,182900,288371630,18340,18340,18340,18340,0
|
|
20241121,182800,288371630,18340,18340,18340,18340,0
|
|
20241121,182700,288371630,18340,18340,18340,18340,0
|
|
20241121,182600,288371630,18340,18340,18340,18340,0
|
|
20241121,182500,288371630,18340,18340,18340,18340,0
|
|
20241121,182400,288371630,18340,18340,18340,18340,0
|
|
20241121,182300,288371630,18340,18340,18340,18340,0
|
|
20241121,182200,288371630,18340,18340,18340,18340,0
|
|
20241121,182100,288371630,18340,18340,18340,18340,0
|
|
20241121,182000,288371630,18340,18340,18340,18340,0
|
|
20241121,181900,288371630,18340,18340,18340,18340,0
|
|
20241121,181800,288371630,18340,18340,18340,18340,0
|
|
20241121,181700,288371630,18340,18340,18340,18340,0
|
|
20241121,181600,288371630,18340,18340,18340,18340,0
|
|
20241121,181500,288371630,18340,18340,18340,18340,0
|
|
20241121,181400,288371630,18340,18340,18340,18340,0
|
|
20241121,181300,288371630,18340,18340,18340,18340,0
|
|
20241121,181200,288371630,18340,18340,18340,18340,0
|
|
20241121,181100,288371630,18340,18340,18340,18340,0
|
|
20241121,181000,288371630,18340,18340,18340,18340,0
|
|
20241121,180900,288371630,18340,18340,18340,18340,0
|
|
20241121,180800,288371630,18340,18340,18340,18340,0
|
|
20241121,180700,288371630,18340,18340,18340,18340,0
|
|
20241121,180600,288371630,18340,18340,18340,18340,583
|
|
20241121,180500,288371630,18340,18340,18340,18340,0
|
|
20241121,180400,288371630,18340,18340,18340,18340,0
|
|
20241121,180300,288371630,18340,18340,18340,18340,0
|
|
20241121,180200,288371630,18340,18340,18340,18340,0
|
|
20241121,180100,288371630,18340,18340,18340,18340,0
|
|
20241121,180000,288371630,18340,18340,18340,18340,0
|
|
20241121,175900,288371630,18340,18340,18340,18340,0
|
|
20241121,175800,288371630,18340,18340,18340,18340,0
|
|
20241121,175700,288371630,18340,18340,18340,18340,0
|
|
20241121,175600,288371630,18340,18340,18340,18340,0
|
|
20241121,175500,288371630,18340,18340,18340,18340,0
|
|
20241121,175400,288371630,18340,18340,18340,18340,0
|
|
20241121,175300,288371630,18340,18340,18340,18340,0
|
|
20241121,175200,288371630,18340,18340,18340,18340,0
|
|
20241121,175100,288371630,18340,18340,18340,18340,0
|
|
20241121,175000,288371630,18340,18340,18340,18340,0
|
|
20241121,174900,288371630,18340,18340,18340,18340,0
|
|
20241121,174800,288371630,18340,18340,18340,18340,0
|
|
20241121,174700,288371630,18340,18340,18340,18340,0
|
|
20241121,174600,288371630,18340,18340,18340,18340,0
|
|
20241121,174500,288371630,18340,18340,18340,18340,0
|
|
20241121,174400,288371630,18340,18340,18340,18340,0
|
|
20241121,174300,288371630,18340,18340,18340,18340,0
|
|
20241121,174200,288371630,18340,18340,18340,18340,0
|
|
20241121,174100,288371630,18340,18340,18340,18340,0
|
|
20241121,174000,288371630,18340,18340,18340,18340,0
|
|
20241121,173900,288371630,18340,18340,18340,18340,0
|
|
20241121,173800,288371630,18340,18340,18340,18340,0
|
|
20241121,173700,288371630,18340,18340,18340,18340,0
|
|
20241121,173600,288371630,18340,18340,18340,18340,583
|
|
20241121,173500,288371630,18340,18340,18340,18340,0
|
|
20241121,173400,288371630,18340,18340,18340,18340,0
|
|
20241121,173300,288371630,18340,18340,18340,18340,0
|
|
20241121,173200,288371630,18340,18340,18340,18340,0
|
|
20241121,173100,288371630,18340,18340,18340,18340,0
|
|
20241121,173000,288371630,18340,18340,18340,18340,0
|
|
20241121,172900,288371630,18340,18340,18340,18340,0
|
|
20241121,172800,288371630,18340,18340,18340,18340,0
|
|
20241121,172700,288371630,18340,18340,18340,18340,0
|
|
20241121,172600,288371630,18340,18340,18340,18340,0
|
|
20241121,172500,288371630,18340,18340,18340,18340,0
|
|
20241121,172400,288371630,18340,18340,18340,18340,0
|
|
20241121,172300,288371630,18340,18340,18340,18340,0
|
|
20241121,172200,288371630,18340,18340,18340,18340,0
|
|
20241121,172100,288371630,18340,18340,18340,18340,0
|
|
20241121,172000,288371630,18340,18340,18340,18340,0
|
|
20241121,171900,288371630,18340,18340,18340,18340,0
|
|
20241121,171800,288371630,18340,18340,18340,18340,0
|
|
20241121,171700,288371630,18340,18340,18340,18340,0
|
|
20241121,171600,288371630,18340,18340,18340,18340,0
|
|
20241121,171500,288371630,18340,18340,18340,18340,0
|
|
20241121,171400,288371630,18340,18340,18340,18340,0
|
|
20241121,171300,288371630,18340,18340,18340,18340,0
|
|
20241121,171200,288371630,18340,18340,18340,18340,0
|
|
20241121,171100,288371630,18340,18340,18340,18340,0
|
|
20241121,171000,288371630,18340,18340,18340,18340,0
|
|
20241121,170900,288371630,18340,18340,18340,18340,0
|
|
20241121,170800,288371630,18340,18340,18340,18340,0
|
|
20241121,170700,288371630,18340,18340,18340,18340,0
|
|
20241121,170600,288371630,18340,18340,18340,18340,583
|
|
20241121,170500,288371630,18340,18340,18340,18340,0
|
|
20241121,170400,288371630,18340,18340,18340,18340,0
|
|
20241121,170300,288371630,18340,18340,18340,18340,0
|
|
20241121,170200,288371630,18340,18340,18340,18340,0
|
|
20241121,170100,288371630,18340,18340,18340,18340,0
|
|
20241121,170000,288371630,18340,18340,18340,18340,0
|
|
20241121,165900,288371630,18340,18340,18340,18340,0
|
|
20241121,165800,288371630,18340,18340,18340,18340,0
|
|
20241121,165700,288371630,18340,18340,18340,18340,0
|
|
20241121,165600,288371630,18340,18340,18340,18340,0
|
|
20241121,165500,288371630,18340,18340,18340,18340,0
|
|
20241121,165400,288371630,18340,18340,18340,18340,0
|
|
20241121,165300,288371630,18340,18340,18340,18340,0
|
|
20241121,165200,288371630,18340,18340,18340,18340,0
|
|
20241121,165100,288371630,18340,18340,18340,18340,0
|
|
20241121,165000,288371630,18340,18340,18340,18340,0
|
|
20241121,164900,288371630,18340,18340,18340,18340,0
|
|
20241121,164800,288371630,18340,18340,18340,18340,0
|
|
20241121,164700,288371630,18340,18340,18340,18340,0
|
|
20241121,164600,288371630,18340,18340,18340,18340,0
|
|
20241121,164500,288371630,18340,18340,18340,18340,0
|
|
20241121,164400,288371630,18340,18340,18340,18340,0
|
|
20241121,164300,288371630,18340,18340,18340,18340,0
|
|
20241121,164200,288371630,18340,18340,18340,18340,0
|
|
20241121,164100,288371630,18340,18340,18340,18340,0
|
|
20241121,164000,288371630,18340,18340,18340,18340,0
|
|
20241121,163900,288371630,18340,18340,18340,18340,0
|
|
20241121,163800,288371630,18340,18340,18340,18340,0
|
|
20241121,163700,288371630,18340,18340,18340,18340,0
|
|
20241121,163600,288371630,18340,18340,18340,18340,583
|
|
20241121,163500,288371630,18340,18340,18340,18340,0
|
|
20241121,163400,288371630,18340,18340,18340,18340,0
|
|
20241121,163300,288371630,18340,18340,18340,18340,0
|
|
20241121,163200,288371630,18340,18340,18340,18340,0
|
|
20241121,163100,288371630,18340,18340,18340,18340,0
|
|
20241121,163000,288371630,18340,18340,18340,18340,0
|
|
20241121,162900,288371630,18340,18340,18340,18340,0
|
|
20241121,162800,288371630,18340,18340,18340,18340,0
|
|
20241121,162700,288371630,18340,18340,18340,18340,0
|
|
20241121,162600,288371630,18340,18340,18340,18340,0
|
|
20241121,162500,288371630,18340,18340,18340,18340,0
|
|
20241121,162400,288371630,18340,18340,18340,18340,0
|
|
20241121,162300,288371630,18340,18340,18340,18340,0
|
|
20241121,162200,288371630,18340,18340,18340,18340,0
|
|
20241121,162100,288371630,18340,18340,18340,18340,0
|
|
20241121,162000,288371630,18340,18340,18340,18340,0
|
|
20241121,161900,288371630,18340,18340,18340,18340,0
|
|
20241121,161800,288371630,18340,18340,18340,18340,0
|
|
20241121,161700,288371630,18340,18340,18340,18340,0
|
|
20241121,161600,288371630,18340,18340,18340,18340,0
|
|
20241121,161500,288371630,18340,18340,18340,18340,0
|
|
20241121,161400,288371630,18340,18340,18340,18340,0
|
|
20241121,161300,288371630,18340,18340,18340,18340,0
|
|
20241121,161200,288371630,18340,18340,18340,18340,0
|
|
20241121,161100,288371630,18340,18340,18340,18340,0
|
|
20241121,161000,288371630,18340,18340,18340,18340,0
|
|
20241121,160900,288371630,18340,18340,18340,18340,0
|
|
20241121,160800,288371630,18340,18340,18340,18340,0
|
|
20241121,160700,288371630,18340,18340,18340,18340,0
|
|
20241121,160600,288371630,18340,18340,18340,18340,583
|
|
20241121,160500,288371630,18340,18340,18340,18340,0
|
|
20241121,160400,288371630,18340,18340,18340,18340,0
|
|
20241121,160300,288371630,18340,18340,18340,18340,0
|
|
20241121,160200,288371630,18340,18340,18340,18340,0
|
|
20241121,160100,288371630,18340,18340,18340,18340,0
|
|
20241121,160000,288371630,18340,18340,18340,18340,0
|
|
20241121,155900,288371630,18340,18340,18340,18340,0
|
|
20241121,155800,288371630,18340,18340,18340,18340,0
|
|
20241121,155700,288371630,18340,18340,18340,18340,0
|
|
20241121,155600,288371630,18340,18340,18340,18340,0
|
|
20241121,155500,288371630,18340,18340,18340,18340,0
|
|
20241121,155400,288371630,18340,18340,18340,18340,0
|
|
20241121,155300,288371630,18340,18340,18340,18340,0
|
|
20241121,155200,288371630,18340,18340,18340,18340,0
|
|
20241121,155100,288371630,18340,18340,18340,18340,0
|
|
20241121,155000,288371630,18340,18340,18340,18340,0
|
|
20241121,154900,288371630,18340,18340,18340,18340,0
|
|
20241121,154800,288371630,18340,18340,18340,18340,0
|
|
20241121,154700,288371630,18340,18340,18340,18340,0
|
|
20241121,154600,288371630,18340,18340,18340,18340,0
|
|
20241121,154500,288371630,18340,18340,18340,18340,0
|
|
20241121,154400,288371630,18340,18340,18340,18340,0
|
|
20241121,154300,288371630,18340,18340,18340,18340,0
|
|
20241121,154200,288371630,18340,18340,18340,18340,0
|
|
20241121,154100,288371630,18340,18340,18340,18340,0
|
|
20241121,154000,288371630,18340,18340,18340,18340,0
|
|
20241121,153900,288371630,18340,18340,18340,18340,0
|
|
20241121,153800,288371630,18340,18340,18340,18340,0
|
|
20241121,153700,288371630,18340,18340,18340,18340,0
|
|
20241121,153600,288371630,18340,18340,18340,18340,583
|
|
20241121,153500,288371630,18340,18340,18340,18340,0
|
|
20241121,153400,288371630,18340,18340,18340,18340,0
|
|
20241121,153300,288371630,18340,18340,18340,18340,0
|
|
20241121,153200,288371630,18340,18340,18340,18340,0
|
|
20241121,153100,288371630,18340,18340,18340,18340,0
|
|
20241121,153000,288371630,18340,18340,18340,18340,583
|
|
20241121,152900,277679410,18440,18440,18440,18440,0
|
|
20241121,152800,277679410,18440,18440,18440,18440,0
|
|
20241121,152700,277679410,18440,18440,18440,18440,0
|
|
20241121,152600,277679410,18440,18440,18440,18440,0
|
|
20241121,152500,277679410,18440,18440,18440,18440,0
|
|
20241121,152400,277679410,18440,18440,18440,18440,0
|
|
20241121,152300,277679410,18440,18440,18440,18440,0
|
|
20241121,152200,277679410,18440,18440,18440,18440,0
|
|
20241121,152100,277679410,18440,18440,18440,18440,0
|
|
20241121,152000,277679410,18440,18440,18440,18440,0
|
|
20241121,151900,277679410,18440,18430,18440,18390,11
|
|
20241121,151800,277476690,18440,18430,18440,18430,8
|
|
20241121,151700,277329240,18440,18440,18440,18440,0
|
|
20241121,151600,277329240,18440,18430,18440,18430,2
|
|
20241121,151500,277292370,18440,18440,18440,18440,0
|
|
20241121,151400,277292370,18440,18410,18440,18410,23
|
|
20241121,151300,276868800,18440,18440,18440,18440,0
|
|
20241121,151200,276868800,18440,18440,18440,18440,0
|
|
20241121,151100,276868800,18440,18430,18440,18430,2
|
|
20241121,151000,276831930,18440,18380,18440,18380,4
|
|
20241121,150900,276758240,18440,18440,18440,18440,0
|
|
20241121,150800,276758240,18440,18420,18440,18400,11
|
|
20241121,150700,276555700,18420,18440,18440,18420,2
|
|
20241121,150600,276518840,18440,18430,18440,18430,2
|
|
20241121,150500,276481970,18440,18430,18440,18430,8
|
|
20241121,150400,276334460,18440,18440,18440,18440,0
|
|
20241121,150300,276334460,18440,18440,18440,18440,0
|
|
20241121,150200,276334460,18440,18440,18440,18440,0
|
|
20241121,150100,276334460,18440,18440,18440,18440,0
|
|
20241121,150000,276334460,18440,18440,18440,18440,1
|
|
20241121,145900,276316020,18440,18440,18440,18440,1
|
|
20241121,145800,276297580,18450,18450,18450,18450,0
|
|
20241121,145700,276297580,18450,18450,18450,18450,0
|
|
20241121,145600,276297580,18450,18450,18450,18450,1
|
|
20241121,145500,276279130,18450,18450,18450,18450,2
|
|
20241121,145400,276242230,18450,18450,18450,18450,0
|
|
20241121,145300,276242230,18450,18450,18450,18450,0
|
|
20241121,145200,276242230,18450,18450,18450,18450,1
|
|
20241121,145100,276223780,18450,18360,18450,18360,180
|
|
20241121,145000,272909360,18340,18340,18340,18340,0
|
|
20241121,144900,272909360,18340,18340,18340,18340,19
|
|
20241121,144800,272560900,18320,18340,18340,18320,22
|
|
20241121,144700,272157640,18340,18340,18340,18340,1
|
|
20241121,144600,272139300,18340,18340,18340,18340,0
|
|
20241121,144500,272139300,18340,18340,18340,18340,9
|
|
20241121,144400,271974240,18340,18340,18340,18340,0
|
|
20241121,144300,271974240,18340,18340,18340,18340,1
|
|
20241121,144200,271955900,18330,18330,18330,18330,3
|
|
20241121,144100,271900910,18330,18330,18330,18330,0
|
|
20241121,144000,271900910,18330,18330,18330,18330,0
|
|
20241121,143900,271900910,18330,18330,18330,18330,1
|
|
20241121,143800,271882580,18330,18330,18330,18330,4
|
|
20241121,143700,271809260,18320,18320,18320,18320,0
|
|
20241121,143600,271809260,18320,18320,18320,18320,1
|
|
20241121,143500,271790940,18320,18320,18320,18320,1
|
|
20241121,143400,271772620,18330,18320,18330,18320,4
|
|
20241121,143300,271699330,18320,18320,18320,18320,1
|
|
20241121,143200,271681010,18310,18310,18310,18310,0
|
|
20241121,143100,271681010,18310,18310,18310,18310,0
|
|
20241121,143000,271681010,18310,18360,18360,18290,1603
|
|
20241121,142900,242328080,18350,18350,18350,18350,0
|
|
20241121,142800,242328080,18350,18350,18350,18350,0
|
|
20241121,142700,242328080,18350,18370,18370,18350,214
|
|
20241121,142600,238400230,18380,18380,18380,18380,0
|
|
20241121,142500,238400230,18380,18380,18380,18380,9
|
|
20241121,142400,238234810,18380,18410,18410,18380,102
|
|
20241121,142300,236360000,18410,18410,18410,18410,1
|
|
20241121,142200,236341590,18410,18410,18410,18410,0
|
|
20241121,142100,236341590,18410,18410,18410,18410,1
|
|
20241121,142000,236323180,18420,18420,18420,18420,0
|
|
20241121,141900,236323180,18420,18430,18430,18420,2
|
|
20241121,141800,236286330,18440,18440,18440,18440,0
|
|
20241121,141700,236286330,18440,18440,18440,18440,0
|
|
20241121,141600,236286330,18440,18440,18440,18440,0
|
|
20241121,141500,236286330,18440,18440,18440,18440,1
|
|
20241121,141400,236267890,18440,18440,18440,18440,0
|
|
20241121,141300,236267890,18440,18440,18440,18440,0
|
|
20241121,141200,236267890,18440,18440,18440,18440,0
|
|
20241121,141100,236267890,18440,18440,18440,18440,8
|
|
20241121,141000,236120370,18440,18440,18440,18440,0
|
|
20241121,140900,236120370,18440,18440,18440,18440,6
|
|
20241121,140800,236009730,18440,18440,18440,18440,1
|
|
20241121,140700,235991290,18380,18380,18380,18380,0
|
|
20241121,140600,235991290,18380,18380,18380,18380,0
|
|
20241121,140500,235991290,18380,18380,18380,18380,0
|
|
20241121,140400,235991290,18380,18380,18380,18380,0
|
|
20241121,140300,235991290,18380,18390,18390,18380,8
|
|
20241121,140200,235844240,18380,18380,18380,18380,5
|
|
20241121,140100,235752340,18380,18430,18430,18380,76
|
|
20241121,140000,234354280,18460,18460,18460,18460,0
|
|
20241121,135900,234354280,18460,18460,18460,18460,2
|
|
20241121,135800,234317360,18460,18460,18460,18460,0
|
|
20241121,135700,234317360,18460,18460,18460,18460,11
|
|
20241121,135600,234114300,18460,18460,18460,18460,0
|
|
20241121,135500,234114300,18460,18450,18460,18450,2
|
|
20241121,135400,234077390,18460,18460,18460,18460,44
|
|
20241121,135300,233265150,18460,18460,18460,18460,20
|
|
20241121,135200,232895950,18450,18450,18450,18450,99
|
|
20241121,135100,231069400,18450,18450,18450,18450,21
|
|
20241121,135000,230681950,18450,18450,18450,18450,0
|
|
20241121,134900,230681950,18450,18450,18450,18450,5
|
|
20241121,134800,230589700,18450,18450,18450,18450,0
|
|
20241121,134700,230589700,18450,18450,18450,18450,1
|
|
20241121,134600,230571250,18460,18460,18460,18460,0
|
|
20241121,134500,230571250,18460,18450,18460,18450,200
|
|
20241121,134400,226880420,18460,18460,18460,18460,0
|
|
20241121,134300,226880420,18460,18460,18460,18460,1
|
|
20241121,134200,226861960,18460,18460,18460,18450,105
|
|
20241121,134100,224923690,18460,18460,18460,18460,0
|
|
20241121,134000,224923690,18460,18460,18460,18460,5
|
|
20241121,133900,224831390,18460,18460,18460,18460,1
|
|
20241121,133800,224812930,18470,18470,18470,18470,0
|
|
20241121,133700,224812930,18470,18470,18470,18470,0
|
|
20241121,133600,224812930,18470,18470,18470,18470,0
|
|
20241121,133500,224812930,18470,18470,18470,18470,1
|
|
20241121,133400,224794460,18470,18470,18470,18470,5
|
|
20241121,133300,224702110,18470,18470,18470,18470,0
|
|
20241121,133200,224702110,18470,18470,18470,18470,0
|
|
20241121,133100,224702110,18470,18470,18470,18470,20
|
|
20241121,133000,224332710,18470,18470,18470,18470,1
|
|
20241121,132900,224314240,18370,18370,18370,18370,0
|
|
20241121,132800,224314240,18370,18370,18370,18370,0
|
|
20241121,132700,224314240,18370,18470,18470,18370,21
|
|
20241121,132600,223927910,18460,18460,18460,18460,0
|
|
20241121,132500,223927910,18460,18460,18460,18460,0
|
|
20241121,132400,223927910,18460,18460,18460,18450,26
|
|
20241121,132300,223447980,18460,18460,18460,18460,1
|
|
20241121,132200,223429520,18450,18450,18450,18450,0
|
|
20241121,132100,223429520,18450,18450,18450,18450,0
|
|
20241121,132000,223429520,18450,18450,18450,18450,18
|
|
20241121,131900,223097420,18450,18450,18450,18450,1
|
|
20241121,131800,223078970,18480,18480,18480,18480,0
|
|
20241121,131700,223078970,18480,18400,18480,18400,221
|
|
20241121,131600,219011670,18400,18400,18400,18400,1
|
|
20241121,131500,218993270,18390,18390,18390,18390,0
|
|
20241121,131400,218993270,18390,18390,18390,18390,0
|
|
20241121,131300,218993270,18390,18390,18390,18390,1
|
|
20241121,131200,218974880,18390,18390,18390,18390,0
|
|
20241121,131100,218974880,18390,18380,18390,18380,11
|
|
20241121,131000,218772600,18370,18370,18370,18370,0
|
|
20241121,130900,218772600,18370,18370,18370,18370,0
|
|
20241121,130800,218772600,18370,18360,18370,18360,148
|
|
20241121,130700,216053850,18370,18360,18370,18360,13
|
|
20241121,130600,215815060,18370,18370,18370,18370,0
|
|
20241121,130500,215815060,18370,18370,18370,18370,61
|
|
20241121,130400,214694490,18370,18400,18400,18370,818
|
|
20241121,130300,199659250,18400,18400,18400,18400,33
|
|
20241121,130200,199052050,18390,18390,18390,18390,1
|
|
20241121,130100,199033660,18400,18400,18400,18400,0
|
|
20241121,130000,199033660,18400,18400,18400,18400,111
|
|
20241121,125900,196991260,18400,18400,18400,18400,1
|
|
20241121,125800,196972860,18390,18390,18390,18390,0
|
|
20241121,125700,196972860,18390,18390,18390,18390,1
|
|
20241121,125600,196954470,18390,18390,18390,18390,10
|
|
20241121,125500,196770570,18390,18400,18400,18390,79
|
|
20241121,125400,195317750,18390,18390,18390,18390,1
|
|
20241121,125300,195299360,18390,18390,18390,18390,10
|
|
20241121,125200,195115460,18390,18390,18390,18390,1
|
|
20241121,125100,195097070,18400,18400,18400,18400,2
|
|
20241121,125000,195060270,18390,18390,18400,18390,129
|
|
20241121,124900,192687930,18390,18390,18390,18390,0
|
|
20241121,124800,192687930,18390,18390,18390,18390,1
|
|
20241121,124700,192669540,18400,18400,18400,18390,3
|
|
20241121,124600,192614350,18390,18390,18390,18390,0
|
|
20241121,124500,192614350,18390,18390,18390,18390,1
|
|
20241121,124400,192595960,18400,18400,18400,18400,0
|
|
20241121,124300,192595960,18400,18400,18400,18400,6
|
|
20241121,124200,192485560,18400,18400,18400,18400,30
|
|
20241121,124100,191933560,18400,18400,18400,18400,0
|
|
20241121,124000,191933560,18400,18400,18400,18400,1
|
|
20241121,123900,191915160,18400,18410,18410,18400,51
|
|
20241121,123800,190976750,18400,18400,18400,18400,0
|
|
20241121,123700,190976750,18400,18410,18410,18400,9
|
|
20241121,123600,190811070,18400,18400,18400,18400,1
|
|
20241121,123500,190792670,18410,18410,18410,18410,2
|
|
20241121,123400,190755850,18400,18400,18400,18400,1
|
|
20241121,123300,190737450,18400,18400,18400,18400,0
|
|
20241121,123200,190737450,18400,18400,18400,18400,1
|
|
20241121,123100,190719050,18410,18410,18410,18410,11
|
|
20241121,123000,190516540,18400,18400,18400,18400,17
|
|
20241121,122900,190203740,18410,18410,18410,18410,0
|
|
20241121,122800,190203740,18410,18410,18410,18410,0
|
|
20241121,122700,190203740,18410,18410,18410,18410,1
|
|
20241121,122600,190185330,18400,18400,18400,18400,1
|
|
20241121,122500,190166930,18410,18410,18410,18410,20
|
|
20241121,122400,189798730,18410,18410,18410,18410,0
|
|
20241121,122300,189798730,18410,18410,18410,18410,1
|
|
20241121,122200,189780320,18400,18400,18400,18400,0
|
|
20241121,122100,189780320,18400,18400,18400,18400,0
|
|
20241121,122000,189780320,18400,18400,18400,18400,1
|
|
20241121,121900,189761920,18410,18410,18410,18410,1
|
|
20241121,121800,189743510,18400,18400,18400,18400,0
|
|
20241121,121700,189743510,18400,18400,18400,18400,1
|
|
20241121,121600,189725110,18410,18410,18410,18410,0
|
|
20241121,121500,189725110,18410,18410,18410,18410,1
|
|
20241121,121400,189706700,18400,18400,18400,18400,1
|
|
20241121,121300,189688300,18410,18410,18410,18410,0
|
|
20241121,121200,189688300,18410,18410,18410,18410,0
|
|
20241121,121100,189688300,18410,18410,18410,18410,1
|
|
20241121,121000,189669890,18400,18410,18410,18400,55
|
|
20241121,120900,188657350,18410,18410,18410,18410,31
|
|
20241121,120800,188086640,18410,18400,18410,18400,6
|
|
20241121,120700,187976190,18410,18410,18410,18410,1
|
|
20241121,120600,187957780,18400,18400,18400,18400,1
|
|
20241121,120500,187939380,18410,18410,18410,18410,1
|
|
20241121,120400,187920970,18410,18410,18410,18410,0
|
|
20241121,120300,187920970,18410,18400,18410,18400,2
|
|
20241121,120200,187884160,18410,18410,18410,18410,0
|
|
20241121,120100,187884160,18410,18410,18410,18410,14
|
|
20241121,120000,187626420,18410,18410,18410,18410,20
|
|
20241121,115900,187258220,18410,18410,18410,18410,1
|
|
20241121,115800,187239810,18410,18410,18410,18410,20
|
|
20241121,115700,186871610,18410,18400,18410,18400,2
|
|
20241121,115600,186834800,18400,18400,18400,18400,188
|
|
20241121,115500,183375600,18400,18390,18400,18390,2
|
|
20241121,115400,183338810,18390,18380,18390,18380,7
|
|
20241121,115300,183210130,18380,18380,18380,18380,1
|
|
20241121,115200,183191750,18400,18400,18400,18400,6
|
|
20241121,115100,183081350,18390,18390,18390,18390,31
|
|
20241121,115000,182511260,18380,18390,18400,18380,110
|
|
20241121,114900,180487480,18370,18370,18370,18370,0
|
|
20241121,114800,180487480,18370,18390,18390,18370,260
|
|
20241121,114700,175710550,18400,18400,18400,18400,2
|
|
20241121,114600,175673750,18400,18400,18400,18400,6
|
|
20241121,114500,175563350,18400,18410,18410,18400,130
|
|
20241121,114400,173171050,18410,18430,18430,18410,31
|
|
20241121,114300,172599740,18400,18420,18420,18400,20
|
|
20241121,114200,172231490,18420,18430,18430,18420,33
|
|
20241121,114100,171623310,18440,18440,18440,18440,2
|
|
20241121,114000,171586430,18440,18460,18460,18440,60
|
|
20241121,113900,170479390,18470,18460,18470,18460,3
|
|
20241121,113800,170423990,18460,18460,18460,18460,0
|
|
20241121,113700,170423990,18460,18460,18460,18460,1
|
|
20241121,113600,170405530,18460,18460,18460,18460,0
|
|
20241121,113500,170405530,18460,18470,18470,18460,10
|
|
20241121,113400,170220920,18460,18460,18460,18460,0
|
|
20241121,113300,170220920,18460,18460,18460,18460,1
|
|
20241121,113200,170202460,18470,18470,18470,18470,1
|
|
20241121,113100,170183990,18470,18470,18470,18470,2
|
|
20241121,113000,170147050,18470,18470,18470,18470,1
|
|
20241121,112900,170128580,18480,18480,18480,18480,0
|
|
20241121,112800,170128580,18480,18480,18480,18480,0
|
|
20241121,112700,170128580,18480,18480,18480,18480,1
|
|
20241121,112600,170110100,18470,18470,18470,18470,1
|
|
20241121,112500,170091630,18470,18470,18470,18470,6
|
|
20241121,112400,169980810,18480,18480,18480,18480,0
|
|
20241121,112300,169980810,18480,18480,18480,18480,1
|
|
20241121,112200,169962330,18480,18480,18480,18480,5
|
|
20241121,112100,169869930,18480,18480,18480,18480,0
|
|
20241121,112000,169869930,18480,18480,18480,18480,2
|
|
20241121,111900,169832970,18480,18480,18480,18480,0
|
|
20241121,111800,169832970,18480,18490,18490,18480,8
|
|
20241121,111700,169685070,18490,18490,18490,18490,0
|
|
20241121,111600,169685070,18490,18490,18490,18490,2
|
|
20241121,111500,169648090,18490,18490,18490,18490,0
|
|
20241121,111400,169648090,18490,18470,18490,18470,101
|
|
20241121,111300,167780790,18470,18470,18470,18470,0
|
|
20241121,111200,167780790,18470,18470,18470,18470,54
|
|
20241121,111100,166783410,18470,18480,18480,18470,2
|
|
20241121,111000,166746460,18480,18480,18480,18480,44
|
|
20241121,110900,165933340,18480,18480,18480,18480,2
|
|
20241121,110800,165896380,18490,18490,18490,18490,0
|
|
20241121,110700,165896380,18490,18490,18490,18490,0
|
|
20241121,110600,165896380,18490,18490,18490,18490,2
|
|
20241121,110500,165859400,18470,18470,18470,18470,0
|
|
20241121,110400,165859400,18470,18470,18470,18470,1
|
|
20241121,110300,165840930,18470,18480,18480,18470,59
|
|
20241121,110200,164751190,18470,18470,18470,18470,19
|
|
20241121,110100,164400260,18470,18470,18470,18470,3
|
|
20241121,110000,164344850,18470,18490,18490,18470,22
|
|
20241121,105900,163938490,18490,18480,18490,18480,10
|
|
20241121,105800,163753600,18470,18470,18470,18470,20
|
|
20241121,105700,163384200,18460,18460,18460,18460,0
|
|
20241121,105600,163384200,18460,18460,18460,18460,1
|
|
20241121,105500,163365740,18470,18470,18470,18470,1
|
|
20241121,105400,163347270,18470,18470,18470,18470,1
|
|
20241121,105300,163328800,18460,18460,18460,18460,2
|
|
20241121,105200,163291880,18460,18460,18460,18460,0
|
|
20241121,105100,163291880,18460,18460,18460,18460,1
|
|
20241121,105000,163273420,18500,18500,18500,18500,0
|
|
20241121,104900,163273420,18500,18500,18500,18500,0
|
|
20241121,104800,163273420,18500,18500,18500,18500,0
|
|
20241121,104700,163273420,18500,18500,18500,18500,0
|
|
20241121,104600,163273420,18500,18470,18500,18470,3
|
|
20241121,104500,163217980,18440,18410,18440,18410,3
|
|
20241121,104400,163162710,18390,18390,18390,18390,0
|
|
20241121,104300,163162710,18390,18380,18390,18380,365
|
|
20241121,104200,156454000,18380,18380,18380,18380,3
|
|
20241121,104100,156398860,18380,18380,18380,18370,177
|
|
20241121,104000,153145610,18380,18380,18380,18380,41
|
|
20241121,103900,152392030,18380,18380,18380,18380,0
|
|
20241121,103800,152392030,18380,18380,18380,18380,0
|
|
20241121,103700,152392030,18380,18380,18380,18380,0
|
|
20241121,103600,152392030,18380,18370,18380,18360,54
|
|
20241121,103500,151400310,18370,18370,18370,18370,1
|
|
20241121,103400,151381940,18360,18350,18360,18340,13
|
|
20241121,103300,151143450,18360,18360,18360,18360,12
|
|
20241121,103200,150923130,18360,18360,18360,18360,0
|
|
20241121,103100,150923130,18360,18360,18360,18360,8
|
|
20241121,103000,150776250,18360,18360,18360,18360,25
|
|
20241121,102900,150317250,18360,18360,18360,18360,5
|
|
20241121,102800,150225450,18360,18360,18360,18360,31
|
|
20241121,102700,149656290,18360,18370,18370,18360,15
|
|
20241121,102600,149380840,18370,18370,18370,18360,4
|
|
20241121,102500,149307370,18370,18370,18370,18370,1
|
|
20241121,102400,149289000,18360,18360,18360,18360,143
|
|
20241121,102300,146663520,18370,18370,18370,18370,3
|
|
20241121,102200,146608410,18370,18370,18370,18370,0
|
|
20241121,102100,146608410,18370,18360,18370,18360,58
|
|
20241121,102000,145543440,18370,18360,18370,18360,224
|
|
20241121,101900,141429320,18360,18360,18360,18360,1
|
|
20241121,101800,141410960,18360,18350,18360,18350,4
|
|
20241121,101700,141337530,18350,18350,18350,18350,17
|
|
20241121,101600,141025580,18350,18350,18350,18350,7
|
|
20241121,101500,140897130,18360,18350,18360,18350,21
|
|
20241121,101400,140511660,18370,18370,18370,18370,0
|
|
20241121,101300,140511660,18370,18310,18370,18250,96
|
|
20241121,101200,138751480,18310,18350,18360,18310,68
|
|
20241121,101100,137503990,18360,18360,18370,18050,1554
|
|
20241121,101000,109115290,18370,18380,18380,18370,67
|
|
20241121,100900,107884050,18370,18380,18380,18370,328
|
|
20241121,100800,101855530,18380,18390,18390,18380,61
|
|
20241121,100700,100734340,18390,18400,18400,18390,157
|
|
20241121,100600,97847090,18390,18400,18400,18390,11
|
|
20241121,100500,97644700,18400,18450,18450,18390,365
|
|
20241121,100400,90927770,18450,18450,18450,18450,0
|
|
20241121,100300,90927770,18450,18450,18450,18450,0
|
|
20241121,100200,90927770,18450,18450,18450,18450,1
|
|
20241121,100100,90909320,18480,18480,18480,18480,0
|
|
20241121,100000,90909320,18480,18480,18480,18480,11
|
|
20241121,095900,90706040,18480,18480,18480,18480,3
|
|
20241121,095800,90650600,18480,18470,18480,18470,26
|
|
20241121,095700,90170130,18400,18400,18400,18400,0
|
|
20241121,095600,90170130,18400,18470,18470,18400,1171
|
|
20241121,095500,68592330,18460,18460,18460,18460,0
|
|
20241121,095400,68592330,18460,18470,18470,18460,550
|
|
20241121,095300,58435850,18480,18480,18480,18480,10
|
|
20241121,095200,58251050,18480,18480,18480,18480,1
|
|
20241121,095100,58232570,18480,18480,18480,18480,2
|
|
20241121,095000,58195610,18480,18470,18480,18470,11
|
|
20241121,094900,57992340,18470,18470,18470,18470,1
|
|
20241121,094800,57973870,18480,18480,18480,18480,24
|
|
20241121,094700,57530350,18470,18470,18480,18470,103
|
|
20241121,094600,55627930,18470,18470,18470,18470,0
|
|
20241121,094500,55627930,18470,18470,18470,18470,0
|
|
20241121,094400,55627930,18470,18480,18480,18470,300
|
|
20241121,094300,50086170,18490,18490,18490,18480,23
|
|
20241121,094200,49660910,18490,18490,18490,18490,10
|
|
20241121,094100,49476010,18490,18480,18490,18480,211
|
|
20241121,094000,45574630,18490,18490,18490,18490,0
|
|
20241121,093900,45574630,18490,18490,18490,18490,70
|
|
20241121,093800,44280330,18500,18500,18500,18500,292
|
|
20241121,093700,38878330,18500,18500,18500,18500,5
|
|
20241121,093600,38785830,18500,18510,18510,18500,4
|
|
20241121,093500,38711810,18500,18500,18500,18500,1
|
|
20241121,093400,38693310,18490,18490,18490,18490,0
|
|
20241121,093300,38693310,18490,18490,18490,18490,153
|
|
20241121,093200,35864340,18490,18490,18490,18490,3
|
|
20241121,093100,35808870,18480,18470,18480,18470,63
|
|
20241121,093000,34645150,18480,18490,18490,18480,77
|
|
20241121,092900,33222110,18490,18490,18490,18490,0
|
|
20241121,092800,33222110,18490,18490,18490,18490,0
|
|
20241121,092700,33222110,18490,18490,18490,18490,150
|
|
20241121,092600,30448610,18480,18480,18480,18480,50
|
|
20241121,092500,29524610,18470,18500,18500,18470,189
|
|
20241121,092400,26031630,18490,18510,18510,18490,176
|
|
20241121,092300,22774640,18510,18510,18510,18510,0
|
|
20241121,092200,22774640,18510,18510,18510,18510,10
|
|
20241121,092100,22589540,18510,18520,18520,18510,141
|
|
20241121,092000,19979090,18520,18520,18520,18520,6
|
|
20241121,091900,19867970,18500,18500,18500,18500,0
|
|
20241121,091800,19867970,18500,18510,18510,18500,50
|
|
20241121,091700,18942830,18510,18510,18510,18510,200
|
|
20241121,091600,15240830,18520,18520,18520,18520,12
|
|
20241121,091500,15018590,18510,18510,18510,18510,0
|
|
20241121,091400,15018590,18510,18510,18510,18510,1
|
|
20241121,091300,15000080,18510,18570,18570,18510,673
|
|
20241121,091200,2528440,18580,18580,18580,18580,0
|
|
20241121,091100,2528440,18580,18580,18580,18580,10
|
|
20241121,091000,2342640,18580,18580,18580,18580,45
|
|
20241121,090900,1506540,18580,18580,18580,18580,3
|
|
20241121,090800,1450800,18600,18600,18600,18600,0
|
|
20241121,090700,1450800,18600,18600,18600,18600,0
|
|
20241121,090600,1450800,18600,18600,18600,18600,0
|
|
20241121,090500,1450800,18600,18600,18600,18600,21
|
|
20241121,090400,1060200,18600,18600,18600,18600,11
|
|
20241121,090300,855600,18600,18600,18600,18600,0
|
|
20241121,090200,855600,18600,18600,18600,18600,0
|
|
20241121,090100,855600,18600,18600,18600,18600,0
|
|
20241121,090000,855600,18600,18600,18600,18600,46
|