580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183700,153709780,18500,18500,18500,18500,530
|
|
20241127,183600,153709780,18500,18500,18500,18500,0
|
|
20241127,183500,153709780,18500,18500,18500,18500,0
|
|
20241127,183400,153709780,18500,18500,18500,18500,0
|
|
20241127,183300,153709780,18500,18500,18500,18500,0
|
|
20241127,183200,153709780,18500,18500,18500,18500,0
|
|
20241127,183100,153709780,18500,18500,18500,18500,0
|
|
20241127,183000,153709780,18500,18500,18500,18500,0
|
|
20241127,182900,153709780,18500,18500,18500,18500,0
|
|
20241127,182800,153709780,18500,18500,18500,18500,0
|
|
20241127,182700,153709780,18500,18500,18500,18500,0
|
|
20241127,182600,153709780,18500,18500,18500,18500,0
|
|
20241127,182500,153709780,18500,18500,18500,18500,0
|
|
20241127,182400,153709780,18500,18500,18500,18500,0
|
|
20241127,182300,153709780,18500,18500,18500,18500,0
|
|
20241127,182200,153709780,18500,18500,18500,18500,0
|
|
20241127,182100,153709780,18500,18500,18500,18500,0
|
|
20241127,182000,153709780,18500,18500,18500,18500,0
|
|
20241127,181900,153709780,18500,18500,18500,18500,0
|
|
20241127,181800,153709780,18500,18500,18500,18500,0
|
|
20241127,181700,153709780,18500,18500,18500,18500,0
|
|
20241127,181600,153709780,18500,18500,18500,18500,0
|
|
20241127,181500,153709780,18500,18500,18500,18500,0
|
|
20241127,181400,153709780,18500,18500,18500,18500,0
|
|
20241127,181300,153709780,18500,18500,18500,18500,0
|
|
20241127,181200,153709780,18500,18500,18500,18500,0
|
|
20241127,181100,153709780,18500,18500,18500,18500,0
|
|
20241127,181000,153709780,18500,18500,18500,18500,0
|
|
20241127,180900,153709780,18500,18500,18500,18500,0
|
|
20241127,180800,153709780,18500,18500,18500,18500,0
|
|
20241127,180700,153709780,18500,18500,18500,18500,530
|
|
20241127,180600,153709780,18500,18500,18500,18500,0
|
|
20241127,180500,153709780,18500,18500,18500,18500,0
|
|
20241127,180400,153709780,18500,18500,18500,18500,0
|
|
20241127,180300,153709780,18500,18500,18500,18500,0
|
|
20241127,180200,153709780,18500,18500,18500,18500,0
|
|
20241127,180100,153709780,18500,18500,18500,18500,0
|
|
20241127,180000,153709780,18500,18500,18500,18500,0
|
|
20241127,175900,153709780,18500,18500,18500,18500,0
|
|
20241127,175800,153709780,18500,18500,18500,18500,0
|
|
20241127,175700,153709780,18500,18500,18500,18500,0
|
|
20241127,175600,153709780,18500,18500,18500,18500,0
|
|
20241127,175500,153709780,18500,18500,18500,18500,0
|
|
20241127,175400,153709780,18500,18500,18500,18500,0
|
|
20241127,175300,153709780,18500,18500,18500,18500,0
|
|
20241127,175200,153709780,18500,18500,18500,18500,0
|
|
20241127,175100,153709780,18500,18500,18500,18500,0
|
|
20241127,175000,153709780,18500,18500,18500,18500,0
|
|
20241127,174900,153709780,18500,18500,18500,18500,0
|
|
20241127,174800,153709780,18500,18500,18500,18500,0
|
|
20241127,174700,153709780,18500,18500,18500,18500,0
|
|
20241127,174600,153709780,18500,18500,18500,18500,0
|
|
20241127,174500,153709780,18500,18500,18500,18500,0
|
|
20241127,174400,153709780,18500,18500,18500,18500,0
|
|
20241127,174300,153709780,18500,18500,18500,18500,0
|
|
20241127,174200,153709780,18500,18500,18500,18500,0
|
|
20241127,174100,153709780,18500,18500,18500,18500,0
|
|
20241127,174000,153709780,18500,18500,18500,18500,0
|
|
20241127,173900,153709780,18500,18500,18500,18500,0
|
|
20241127,173800,153709780,18500,18500,18500,18500,0
|
|
20241127,173700,153709780,18500,18500,18500,18500,530
|
|
20241127,173600,153709780,18500,18500,18500,18500,0
|
|
20241127,173500,153709780,18500,18500,18500,18500,0
|
|
20241127,173400,153709780,18500,18500,18500,18500,0
|
|
20241127,173300,153709780,18500,18500,18500,18500,0
|
|
20241127,173200,153709780,18500,18500,18500,18500,0
|
|
20241127,173100,153709780,18500,18500,18500,18500,0
|
|
20241127,173000,153709780,18500,18500,18500,18500,0
|
|
20241127,172900,153709780,18500,18500,18500,18500,0
|
|
20241127,172800,153709780,18500,18500,18500,18500,0
|
|
20241127,172700,153709780,18500,18500,18500,18500,0
|
|
20241127,172600,153709780,18500,18500,18500,18500,0
|
|
20241127,172500,153709780,18500,18500,18500,18500,0
|
|
20241127,172400,153709780,18500,18500,18500,18500,0
|
|
20241127,172300,153709780,18500,18500,18500,18500,0
|
|
20241127,172200,153709780,18500,18500,18500,18500,0
|
|
20241127,172100,153709780,18500,18500,18500,18500,0
|
|
20241127,172000,153709780,18500,18500,18500,18500,0
|
|
20241127,171900,153709780,18500,18500,18500,18500,0
|
|
20241127,171800,153709780,18500,18500,18500,18500,0
|
|
20241127,171700,153709780,18500,18500,18500,18500,0
|
|
20241127,171600,153709780,18500,18500,18500,18500,0
|
|
20241127,171500,153709780,18500,18500,18500,18500,0
|
|
20241127,171400,153709780,18500,18500,18500,18500,0
|
|
20241127,171300,153709780,18500,18500,18500,18500,0
|
|
20241127,171200,153709780,18500,18500,18500,18500,0
|
|
20241127,171100,153709780,18500,18500,18500,18500,0
|
|
20241127,171000,153709780,18500,18500,18500,18500,0
|
|
20241127,170900,153709780,18500,18500,18500,18500,0
|
|
20241127,170800,153709780,18500,18500,18500,18500,0
|
|
20241127,170700,153709780,18500,18500,18500,18500,530
|
|
20241127,170600,153709780,18500,18500,18500,18500,0
|
|
20241127,170500,153709780,18500,18500,18500,18500,0
|
|
20241127,170400,153709780,18500,18500,18500,18500,0
|
|
20241127,170300,153709780,18500,18500,18500,18500,0
|
|
20241127,170200,153709780,18500,18500,18500,18500,0
|
|
20241127,170100,153709780,18500,18500,18500,18500,0
|
|
20241127,170000,153709780,18500,18500,18500,18500,0
|
|
20241127,165900,153709780,18500,18500,18500,18500,0
|
|
20241127,165800,153709780,18500,18500,18500,18500,0
|
|
20241127,165700,153709780,18500,18500,18500,18500,0
|
|
20241127,165600,153709780,18500,18500,18500,18500,0
|
|
20241127,165500,153709780,18500,18500,18500,18500,0
|
|
20241127,165400,153709780,18500,18500,18500,18500,0
|
|
20241127,165300,153709780,18500,18500,18500,18500,0
|
|
20241127,165200,153709780,18500,18500,18500,18500,0
|
|
20241127,165100,153709780,18500,18500,18500,18500,0
|
|
20241127,165000,153709780,18500,18500,18500,18500,0
|
|
20241127,164900,153709780,18500,18500,18500,18500,0
|
|
20241127,164800,153709780,18500,18500,18500,18500,0
|
|
20241127,164700,153709780,18500,18500,18500,18500,0
|
|
20241127,164600,153709780,18500,18500,18500,18500,0
|
|
20241127,164500,153709780,18500,18500,18500,18500,0
|
|
20241127,164400,153709780,18500,18500,18500,18500,0
|
|
20241127,164300,153709780,18500,18500,18500,18500,0
|
|
20241127,164200,153709780,18500,18500,18500,18500,0
|
|
20241127,164100,153709780,18500,18500,18500,18500,0
|
|
20241127,164000,153709780,18500,18500,18500,18500,0
|
|
20241127,163900,153709780,18500,18500,18500,18500,0
|
|
20241127,163800,153709780,18500,18500,18500,18500,0
|
|
20241127,163700,153709780,18500,18500,18500,18500,530
|
|
20241127,163600,153709780,18500,18500,18500,18500,0
|
|
20241127,163500,153709780,18500,18500,18500,18500,0
|
|
20241127,163400,153709780,18500,18500,18500,18500,0
|
|
20241127,163300,153709780,18500,18500,18500,18500,0
|
|
20241127,163200,153709780,18500,18500,18500,18500,0
|
|
20241127,163100,153709780,18500,18500,18500,18500,0
|
|
20241127,163000,153709780,18500,18500,18500,18500,0
|
|
20241127,162900,153709780,18500,18500,18500,18500,0
|
|
20241127,162800,153709780,18500,18500,18500,18500,0
|
|
20241127,162700,153709780,18500,18500,18500,18500,0
|
|
20241127,162600,153709780,18500,18500,18500,18500,0
|
|
20241127,162500,153709780,18500,18500,18500,18500,0
|
|
20241127,162400,153709780,18500,18500,18500,18500,0
|
|
20241127,162300,153709780,18500,18500,18500,18500,0
|
|
20241127,162200,153709780,18500,18500,18500,18500,0
|
|
20241127,162100,153709780,18500,18500,18500,18500,0
|
|
20241127,162000,153709780,18500,18500,18500,18500,0
|
|
20241127,161900,153709780,18500,18500,18500,18500,0
|
|
20241127,161800,153709780,18500,18500,18500,18500,0
|
|
20241127,161700,153709780,18500,18500,18500,18500,0
|
|
20241127,161600,153709780,18500,18500,18500,18500,0
|
|
20241127,161500,153709780,18500,18500,18500,18500,0
|
|
20241127,161400,153709780,18500,18500,18500,18500,0
|
|
20241127,161300,153709780,18500,18500,18500,18500,0
|
|
20241127,161200,153709780,18500,18500,18500,18500,0
|
|
20241127,161100,153709780,18500,18500,18500,18500,0
|
|
20241127,161000,153709780,18500,18500,18500,18500,0
|
|
20241127,160900,153709780,18500,18500,18500,18500,0
|
|
20241127,160800,153709780,18500,18500,18500,18500,0
|
|
20241127,160700,153709780,18500,18500,18500,18500,530
|
|
20241127,160600,153709780,18500,18500,18500,18500,0
|
|
20241127,160500,153709780,18500,18500,18500,18500,0
|
|
20241127,160400,153709780,18500,18500,18500,18500,0
|
|
20241127,160300,153709780,18500,18500,18500,18500,0
|
|
20241127,160200,153709780,18500,18500,18500,18500,0
|
|
20241127,160100,153709780,18500,18500,18500,18500,0
|
|
20241127,160000,153709780,18500,18500,18500,18500,0
|
|
20241127,155900,153709780,18500,18500,18500,18500,0
|
|
20241127,155800,153709780,18500,18500,18500,18500,0
|
|
20241127,155700,153709780,18500,18500,18500,18500,0
|
|
20241127,155600,153709780,18500,18500,18500,18500,0
|
|
20241127,155500,153709780,18500,18500,18500,18500,0
|
|
20241127,155400,153709780,18500,18500,18500,18500,0
|
|
20241127,155300,153709780,18500,18500,18500,18500,0
|
|
20241127,155200,153709780,18500,18500,18500,18500,0
|
|
20241127,155100,153709780,18500,18500,18500,18500,0
|
|
20241127,155000,153709780,18500,18500,18500,18500,0
|
|
20241127,154900,153709780,18500,18500,18500,18500,0
|
|
20241127,154800,153709780,18500,18500,18500,18500,0
|
|
20241127,154700,153709780,18500,18500,18500,18500,0
|
|
20241127,154600,153709780,18500,18500,18500,18500,0
|
|
20241127,154500,153709780,18500,18500,18500,18500,0
|
|
20241127,154400,153709780,18500,18500,18500,18500,0
|
|
20241127,154300,153709780,18500,18500,18500,18500,0
|
|
20241127,154200,153709780,18500,18500,18500,18500,0
|
|
20241127,154100,153709780,18500,18500,18500,18500,0
|
|
20241127,154000,153709780,18500,18500,18500,18500,0
|
|
20241127,153900,153709780,18500,18500,18500,18500,0
|
|
20241127,153800,153709780,18500,18500,18500,18500,0
|
|
20241127,153700,153709780,18500,18500,18500,18500,530
|
|
20241127,153600,153709780,18500,18500,18500,18500,0
|
|
20241127,153500,153709780,18500,18500,18500,18500,0
|
|
20241127,153400,153709780,18500,18500,18500,18500,0
|
|
20241127,153300,153709780,18500,18500,18500,18500,0
|
|
20241127,153200,153709780,18500,18500,18500,18500,0
|
|
20241127,153100,153709780,18500,18500,18500,18500,0
|
|
20241127,153000,153709780,18500,18500,18500,18500,530
|
|
20241127,152900,143904780,18500,18500,18500,18500,0
|
|
20241127,152800,143904780,18500,18500,18500,18500,0
|
|
20241127,152700,143904780,18500,18500,18500,18500,0
|
|
20241127,152600,143904780,18500,18500,18500,18500,0
|
|
20241127,152500,143904780,18500,18500,18500,18500,0
|
|
20241127,152400,143904780,18500,18500,18500,18500,0
|
|
20241127,152300,143904780,18500,18500,18500,18500,0
|
|
20241127,152200,143904780,18500,18500,18500,18500,0
|
|
20241127,152100,143904780,18500,18500,18500,18500,0
|
|
20241127,152000,143904780,18500,18500,18500,18500,0
|
|
20241127,151900,143904780,18500,18480,18500,18480,9
|
|
20241127,151800,143738420,18500,18500,18500,18500,0
|
|
20241127,151700,143738420,18500,18480,18500,18480,54
|
|
20241127,151600,142740470,18480,18480,18480,18480,2
|
|
20241127,151500,142703510,18480,18480,18480,18480,0
|
|
20241127,151400,142703510,18480,18480,18480,18480,0
|
|
20241127,151300,142703510,18480,18480,18480,18480,11
|
|
20241127,151200,142500230,18480,18480,18480,18480,0
|
|
20241127,151100,142500230,18480,18460,18480,18460,5
|
|
20241127,151000,142407870,18460,18460,18460,18460,30
|
|
20241127,150900,141854070,18460,18460,18460,18460,7
|
|
20241127,150800,141724850,18460,18460,18460,18460,0
|
|
20241127,150700,141724850,18460,18460,18460,18450,63
|
|
20241127,150600,140562100,18450,18450,18450,18450,3
|
|
20241127,150500,140506750,18450,18450,18450,18450,25
|
|
20241127,150400,140045500,18450,18450,18450,18450,259
|
|
20241127,150300,135266950,18460,18470,18480,18460,428
|
|
20241127,150200,127366000,18500,18500,18500,18500,0
|
|
20241127,150100,127366000,18500,18500,18500,18500,2
|
|
20241127,150000,127329000,18500,18500,18500,18500,0
|
|
20241127,145900,127329000,18500,18500,18500,18500,0
|
|
20241127,145800,127329000,18500,18500,18500,18500,105
|
|
20241127,145700,125386500,18500,18480,18500,18460,69
|
|
20241127,145600,124111820,18460,18460,18460,18460,0
|
|
20241127,145500,124111820,18460,18460,18460,18460,22
|
|
20241127,145400,123705700,18500,18500,18500,18500,0
|
|
20241127,145300,123705700,18500,18500,18500,18500,0
|
|
20241127,145200,123705700,18500,18500,18500,18500,0
|
|
20241127,145100,123705700,18500,18500,18500,18500,0
|
|
20241127,145000,123705700,18500,18460,18500,18460,44
|
|
20241127,144900,122893420,18450,18470,18490,18450,1056
|
|
20241127,144800,103369570,18490,18500,18500,18480,15
|
|
20241127,144700,103092330,18490,18490,18490,18490,3
|
|
20241127,144600,103036860,18490,18490,18490,18490,2
|
|
20241127,144500,102999880,18490,18490,18490,18490,0
|
|
20241127,144400,102999880,18490,18490,18490,18490,0
|
|
20241127,144300,102999880,18490,18490,18490,18490,2
|
|
20241127,144200,102962900,18490,18490,18490,18490,0
|
|
20241127,144100,102962900,18490,18490,18490,18490,0
|
|
20241127,144000,102962900,18490,18490,18490,18490,0
|
|
20241127,143900,102962900,18490,18470,18490,18470,31
|
|
20241127,143800,102390310,18480,18480,18480,18480,0
|
|
20241127,143700,102390310,18480,18480,18480,18480,0
|
|
20241127,143600,102390310,18480,18480,18480,18480,0
|
|
20241127,143500,102390310,18480,18480,18480,18480,0
|
|
20241127,143400,102390310,18480,18480,18480,18480,0
|
|
20241127,143300,102390310,18480,18480,18480,18480,0
|
|
20241127,143200,102390310,18480,18480,18480,18480,0
|
|
20241127,143100,102390310,18480,18490,18490,18480,13
|
|
20241127,143000,102150040,18500,18500,18500,18500,0
|
|
20241127,142900,102150040,18500,18500,18500,18500,3
|
|
20241127,142800,102094540,18500,18500,18500,18500,0
|
|
20241127,142700,102094540,18500,18500,18500,18500,0
|
|
20241127,142600,102094540,18500,18510,18510,18500,89
|
|
20241127,142500,100447580,18510,18510,18510,18510,11
|
|
20241127,142400,100243970,18510,18510,18510,18510,3
|
|
20241127,142300,100188440,18470,18470,18470,18470,0
|
|
20241127,142200,100188440,18470,18470,18470,18470,41
|
|
20241127,142100,99431170,18450,18450,18450,18450,0
|
|
20241127,142000,99431170,18450,18450,18450,18450,0
|
|
20241127,141900,99431170,18450,18450,18450,18450,0
|
|
20241127,141800,99431170,18450,18450,18450,18450,0
|
|
20241127,141700,99431170,18450,18450,18450,18450,0
|
|
20241127,141600,99431170,18450,18440,18450,18440,72
|
|
20241127,141500,98103200,18430,18430,18430,18430,21
|
|
20241127,141400,97716170,18440,18450,18450,18440,3
|
|
20241127,141300,97660840,18450,18450,18450,18450,23
|
|
20241127,141200,97236490,18450,18450,18450,18450,0
|
|
20241127,141100,97236490,18450,18450,18450,18450,384
|
|
20241127,141000,90151690,18450,18450,18450,18450,58
|
|
20241127,140900,89081590,18480,18480,18480,18480,2
|
|
20241127,140800,89044630,18450,18450,18450,18450,44
|
|
20241127,140700,88232830,18500,18500,18500,18500,0
|
|
20241127,140600,88232830,18500,18500,18500,18500,0
|
|
20241127,140500,88232830,18500,18500,18500,18500,0
|
|
20241127,140400,88232830,18500,18480,18500,18430,550
|
|
20241127,140300,78070030,18510,18510,18510,18510,0
|
|
20241127,140200,78070030,18510,18510,18510,18510,2
|
|
20241127,140100,78033010,18510,18510,18510,18510,3
|
|
20241127,140000,77977480,18500,18500,18500,18500,15
|
|
20241127,135900,77699980,18510,18510,18510,18510,3
|
|
20241127,135800,77644450,18500,18500,18500,18500,0
|
|
20241127,135700,77644450,18500,18500,18500,18500,41
|
|
20241127,135600,76885950,18500,18500,18500,18500,0
|
|
20241127,135500,76885950,18500,18500,18500,18500,0
|
|
20241127,135400,76885950,18500,18500,18500,18500,3
|
|
20241127,135300,76830450,18500,18500,18500,18500,0
|
|
20241127,135200,76830450,18500,18500,18500,18500,0
|
|
20241127,135100,76830450,18500,18500,18500,18500,0
|
|
20241127,135000,76830450,18500,18500,18500,18500,0
|
|
20241127,134900,76830450,18500,18500,18500,18500,0
|
|
20241127,134800,76830450,18500,18500,18500,18500,0
|
|
20241127,134700,76830450,18500,18500,18500,18450,104
|
|
20241127,134600,74911450,18500,18500,18500,18500,0
|
|
20241127,134500,74911450,18500,18500,18500,18500,0
|
|
20241127,134400,74911450,18500,18500,18500,18500,3
|
|
20241127,134300,74855950,18490,18490,18490,18490,10
|
|
20241127,134200,74671050,18500,18500,18500,18500,0
|
|
20241127,134100,74671050,18500,18500,18500,18500,0
|
|
20241127,134000,74671050,18500,18500,18500,18500,0
|
|
20241127,133900,74671050,18500,18500,18500,18500,2
|
|
20241127,133800,74634050,18490,18490,18490,18490,0
|
|
20241127,133700,74634050,18490,18490,18490,18490,46
|
|
20241127,133600,73783510,18490,18490,18490,18490,0
|
|
20241127,133500,73783510,18490,18490,18490,18490,1
|
|
20241127,133400,73765020,18450,18450,18450,18450,10
|
|
20241127,133300,73580520,18490,18490,18490,18490,0
|
|
20241127,133200,73580520,18490,18490,18490,18490,0
|
|
20241127,133100,73580520,18490,18490,18490,18490,0
|
|
20241127,133000,73580520,18490,18490,18490,18490,0
|
|
20241127,132900,73580520,18490,18490,18490,18490,4
|
|
20241127,132800,73506560,18460,18460,18460,18460,10
|
|
20241127,132700,73321960,18490,18490,18490,18490,3
|
|
20241127,132600,73266490,18480,18490,18490,18480,105
|
|
20241127,132500,71326040,18490,18520,18520,18490,20
|
|
20241127,132400,70955790,18520,18520,18520,18520,3
|
|
20241127,132300,70900230,18520,18520,18520,18520,0
|
|
20241127,132200,70900230,18520,18520,18520,18520,3
|
|
20241127,132100,70844670,18520,18520,18520,18520,0
|
|
20241127,132000,70844670,18520,18520,18520,18520,3
|
|
20241127,131900,70789110,18520,18520,18520,18520,0
|
|
20241127,131800,70789110,18520,18520,18520,18520,0
|
|
20241127,131700,70789110,18520,18520,18520,18520,3
|
|
20241127,131600,70733550,18520,18520,18520,18520,0
|
|
20241127,131500,70733550,18520,18520,18520,18520,3
|
|
20241127,131400,70677990,18520,18520,18520,18520,0
|
|
20241127,131300,70677990,18520,18520,18520,18520,0
|
|
20241127,131200,70677990,18520,18520,18520,18520,0
|
|
20241127,131100,70677990,18520,18520,18520,18520,0
|
|
20241127,131000,70677990,18520,18520,18520,18520,0
|
|
20241127,130900,70677990,18520,18520,18520,18520,0
|
|
20241127,130800,70677990,18520,18520,18520,18520,0
|
|
20241127,130700,70677990,18520,18520,18520,18520,3
|
|
20241127,130600,70622430,18520,18520,18520,18520,0
|
|
20241127,130500,70622430,18520,18520,18520,18520,3
|
|
20241127,130400,70566870,18450,18450,18450,18450,45
|
|
20241127,130300,69736620,18530,18530,18530,18530,0
|
|
20241127,130200,69736620,18530,18480,18530,18480,50
|
|
20241127,130100,68811270,18490,18490,18490,18490,0
|
|
20241127,130000,68811270,18490,18490,18490,18490,0
|
|
20241127,125900,68811270,18490,18490,18490,18490,0
|
|
20241127,125800,68811270,18490,18490,18490,18490,0
|
|
20241127,125700,68811270,18490,18490,18490,18490,0
|
|
20241127,125600,68811270,18490,18490,18490,18490,0
|
|
20241127,125500,68811270,18490,18490,18490,18490,0
|
|
20241127,125400,68811270,18490,18470,18490,18440,148
|
|
20241127,125300,66080620,18490,18490,18490,18490,1
|
|
20241127,125200,66062130,18490,18490,18490,18490,3
|
|
20241127,125100,66006660,18490,18490,18490,18490,0
|
|
20241127,125000,66006660,18490,18490,18490,18490,3
|
|
20241127,124900,65951190,18520,18520,18520,18520,0
|
|
20241127,124800,65951190,18520,18520,18520,18520,0
|
|
20241127,124700,65951190,18520,18520,18520,18520,3
|
|
20241127,124600,65895630,18530,18530,18530,18530,0
|
|
20241127,124500,65895630,18530,18530,18530,18530,3
|
|
20241127,124400,65840040,18530,18530,18530,18530,0
|
|
20241127,124300,65840040,18530,18530,18530,18530,3
|
|
20241127,124200,65784450,18530,18530,18530,18530,0
|
|
20241127,124100,65784450,18530,18460,18530,18460,2
|
|
20241127,124000,65747460,18530,18530,18530,18530,3
|
|
20241127,123900,65691870,18530,18530,18530,18530,0
|
|
20241127,123800,65691870,18530,18530,18530,18530,3
|
|
20241127,123700,65636280,18540,18540,18540,18540,0
|
|
20241127,123600,65636280,18540,18540,18540,18540,0
|
|
20241127,123500,65636280,18540,18540,18540,18540,0
|
|
20241127,123400,65636280,18540,18540,18540,18540,0
|
|
20241127,123300,65636280,18540,18540,18540,18540,3
|
|
20241127,123200,65580660,18540,18540,18540,18540,0
|
|
20241127,123100,65580660,18540,18540,18540,18540,1
|
|
20241127,123000,65562120,18450,18540,18540,18450,110
|
|
20241127,122900,63523620,18540,18540,18540,18540,0
|
|
20241127,122800,63523620,18540,18450,18540,18440,86
|
|
20241127,122700,61937320,18450,18450,18450,18450,38
|
|
20241127,122600,61236220,18450,18450,18450,18450,2
|
|
20241127,122500,61199320,18450,18450,18450,18450,0
|
|
20241127,122400,61199320,18450,18450,18450,18450,19
|
|
20241127,122300,60848770,18450,18450,18450,18450,10
|
|
20241127,122200,60664270,18450,18450,18450,18440,34
|
|
20241127,122100,60037200,18450,18450,18450,18450,131
|
|
20241127,122000,57620250,18460,18460,18460,18460,0
|
|
20241127,121900,57620250,18460,18460,18460,18460,0
|
|
20241127,121800,57620250,18460,18460,18460,18460,0
|
|
20241127,121700,57620250,18460,18460,18460,18460,0
|
|
20241127,121600,57620250,18460,18460,18460,18460,19
|
|
20241127,121500,57269510,18530,18530,18530,18530,3
|
|
20241127,121400,57213920,18450,18450,18450,18450,0
|
|
20241127,121300,57213920,18450,18530,18530,18450,83
|
|
20241127,121200,55682330,18450,18450,18450,18450,0
|
|
20241127,121100,55682330,18450,18470,18470,18450,60
|
|
20241127,121000,54575110,18530,18530,18530,18530,3
|
|
20241127,120900,54519520,18530,18530,18530,18530,0
|
|
20241127,120800,54519520,18530,18530,18530,18530,3
|
|
20241127,120700,54463930,18540,18540,18540,18540,0
|
|
20241127,120600,54463930,18540,18540,18540,18540,0
|
|
20241127,120500,54463930,18540,18540,18540,18540,3
|
|
20241127,120400,54408310,18540,18540,18540,18540,0
|
|
20241127,120300,54408310,18540,18540,18540,18540,3
|
|
20241127,120200,54352690,18540,18540,18540,18540,0
|
|
20241127,120100,54352690,18540,18540,18540,18540,3
|
|
20241127,120000,54297070,18530,18530,18530,18530,0
|
|
20241127,115900,54297070,18530,18530,18530,18530,0
|
|
20241127,115800,54297070,18530,18530,18530,18530,3
|
|
20241127,115700,54241480,18540,18540,18540,18540,0
|
|
20241127,115600,54241480,18540,18540,18540,18540,3
|
|
20241127,115500,54185860,18450,18450,18450,18450,1
|
|
20241127,115400,54167410,18540,18540,18540,18540,0
|
|
20241127,115300,54167410,18540,18540,18540,18540,3
|
|
20241127,115200,54111790,18530,18530,18530,18530,0
|
|
20241127,115100,54111790,18530,18530,18530,18530,3
|
|
20241127,115000,54056200,18520,18520,18520,18520,0
|
|
20241127,114900,54056200,18520,18520,18520,18520,0
|
|
20241127,114800,54056200,18520,18520,18520,18520,5
|
|
20241127,114700,53963600,18540,18540,18540,18540,0
|
|
20241127,114600,53963600,18540,18540,18540,18540,0
|
|
20241127,114500,53963600,18540,18540,18540,18540,3
|
|
20241127,114400,53907980,18540,18540,18540,18540,2
|
|
20241127,114300,53870900,18530,18530,18530,18530,8
|
|
20241127,114200,53722660,18530,18530,18530,18530,7
|
|
20241127,114100,53592950,18530,18530,18530,18530,5
|
|
20241127,114000,53500300,18450,18450,18450,18450,10
|
|
20241127,113900,53315800,18530,18530,18530,18530,3
|
|
20241127,113800,53260210,18530,18530,18530,18530,2
|
|
20241127,113700,53223150,18530,18530,18530,18530,2
|
|
20241127,113600,53186090,18540,18540,18540,18540,3
|
|
20241127,113500,53130470,18540,18540,18540,18540,2
|
|
20241127,113400,53093390,18540,18540,18540,18540,12
|
|
20241127,113300,52870910,18540,18540,18540,18540,10
|
|
20241127,113200,52685510,18540,18540,18540,18540,3
|
|
20241127,113100,52629890,18540,18540,18540,18540,2
|
|
20241127,113000,52592810,18440,18530,18540,18440,139
|
|
20241127,112900,50029360,18540,18540,18540,18540,2
|
|
20241127,112800,49992280,18540,18540,18540,18540,5
|
|
20241127,112700,49899580,18530,18520,18530,18520,26
|
|
20241127,112600,49417850,18540,18540,18540,18530,6
|
|
20241127,112500,49306630,18540,18450,18540,18450,20
|
|
20241127,112400,48937450,18540,18540,18540,18540,5
|
|
20241127,112300,48844750,18540,18540,18540,18540,3
|
|
20241127,112200,48789130,18540,18540,18540,18540,2
|
|
20241127,112100,48752050,18540,18540,18540,18540,3
|
|
20241127,112000,48696430,18540,18540,18540,18540,2
|
|
20241127,111900,48659350,18540,18540,18540,18540,3
|
|
20241127,111800,48603730,18540,18440,18540,18440,8
|
|
20241127,111700,48456010,18540,18540,18540,18540,2
|
|
20241127,111600,48418930,18530,18540,18540,18520,26
|
|
20241127,111500,47937110,18540,18540,18540,18540,2
|
|
20241127,111400,47900030,18540,18490,18540,18490,50
|
|
20241127,111300,46975230,18540,18480,18540,18480,41
|
|
20241127,111200,46217210,18480,18480,18480,18480,2
|
|
20241127,111100,46180250,18480,18480,18480,18480,2
|
|
20241127,111000,46143290,18480,18480,18480,18480,3
|
|
20241127,110900,46087850,18480,18480,18480,18480,2
|
|
20241127,110800,46050890,18480,18430,18480,18430,23
|
|
20241127,110700,45626950,18480,18480,18480,18480,2
|
|
20241127,110600,45589990,18490,18490,18490,18490,3
|
|
20241127,110500,45534520,18490,18490,18490,18490,2
|
|
20241127,110400,45497540,18540,18540,18540,18540,2
|
|
20241127,110300,45460460,18540,18540,18540,18540,3
|
|
20241127,110200,45404840,18560,18440,18560,18440,12
|
|
20241127,110100,45183320,18560,18440,18560,18440,292
|
|
20241127,110000,39785070,18440,18450,18450,18430,430
|
|
20241127,105900,31857610,18470,18470,18470,18470,2
|
|
20241127,105800,31820670,18470,18470,18470,18470,2
|
|
20241127,105700,31783730,18470,18470,18470,18470,3
|
|
20241127,105600,31728320,18470,18470,18470,18470,2
|
|
20241127,105500,31691380,18430,18440,18440,18430,22
|
|
20241127,105400,31285870,18470,18470,18470,18470,2
|
|
20241127,105300,31248930,18470,18470,18470,18470,9
|
|
20241127,105200,31082700,18470,18470,18470,18470,2
|
|
20241127,105100,31045760,18470,18470,18470,18470,2
|
|
20241127,105000,31008820,18470,18470,18470,18470,3
|
|
20241127,104900,30953410,18470,18470,18470,18470,2
|
|
20241127,104800,30916470,18470,18470,18470,18470,0
|
|
20241127,104700,30916470,18470,18470,18470,18470,2
|
|
20241127,104600,30879530,18480,18480,18480,18480,3
|
|
20241127,104500,30824090,18480,18480,18480,18480,2
|
|
20241127,104400,30787130,18480,18480,18480,18480,3
|
|
20241127,104300,30731690,18480,18480,18480,18480,2
|
|
20241127,104200,30694730,18480,18480,18480,18480,1
|
|
20241127,104100,30676250,18500,18500,18500,18500,2
|
|
20241127,104000,30639250,18500,18500,18500,18500,3
|
|
20241127,103900,30583750,18490,18500,18500,18490,29
|
|
20241127,103800,30047520,18500,18500,18500,18500,2
|
|
20241127,103700,30010520,18490,18490,18490,18490,4
|
|
20241127,103600,29936560,18500,18500,18500,18500,0
|
|
20241127,103500,29936560,18500,18490,18500,18490,102
|
|
20241127,103400,28050560,18490,18490,18490,18490,4
|
|
20241127,103300,27976600,18490,18490,18490,18490,3
|
|
20241127,103200,27921130,18500,18500,18500,18500,2
|
|
20241127,103100,27884130,18500,18500,18500,18500,3
|
|
20241127,103000,27828630,18500,18500,18500,18500,2
|
|
20241127,102900,27791630,18490,18490,18490,18490,5
|
|
20241127,102800,27699180,18490,18490,18490,18490,2
|
|
20241127,102700,27662200,18480,18480,18480,18480,3
|
|
20241127,102600,27606760,18490,18490,18490,18490,2
|
|
20241127,102500,27569780,18490,18490,18490,18490,2
|
|
20241127,102400,27532800,18500,18500,18500,18500,3
|
|
20241127,102300,27477300,18500,18500,18500,18500,1
|
|
20241127,102200,27458800,18490,18490,18490,18490,2
|
|
20241127,102100,27421820,18500,18500,18500,18500,2
|
|
20241127,102000,27384820,18500,18500,18500,18500,4
|
|
20241127,101900,27310820,18500,18500,18500,18500,2
|
|
20241127,101800,27273820,18500,18460,18500,18460,6
|
|
20241127,101700,27163020,18460,18440,18460,18430,111
|
|
20241127,101600,25116570,18440,18440,18440,18440,2
|
|
20241127,101500,25079690,18460,18460,18460,18460,2
|
|
20241127,101400,25042770,18460,18460,18460,18460,4
|
|
20241127,101300,24968930,18460,18470,18470,18460,37
|
|
20241127,101200,24285890,18460,18480,18480,18460,31
|
|
20241127,101100,23713180,18480,18480,18480,18480,3
|
|
20241127,101000,23657740,18460,18470,18470,18460,70
|
|
20241127,100900,22365500,18500,18500,18500,18500,2
|
|
20241127,100800,22328500,18500,18500,18500,18500,2
|
|
20241127,100700,22291500,18470,18510,18510,18470,30
|
|
20241127,100600,21737250,18510,18530,18530,18500,4
|
|
20241127,100500,21663180,18510,18510,18510,18510,2
|
|
20241127,100400,21626160,18500,18500,18500,18500,1
|
|
20241127,100300,21607660,18470,18470,18470,18470,24
|
|
20241127,100200,21164380,18470,18470,18470,18470,2
|
|
20241127,100100,21127440,18470,18470,18470,18470,3
|
|
20241127,100000,21072030,18500,18500,18500,18500,2
|
|
20241127,095900,21035030,18500,18500,18500,18500,2
|
|
20241127,095800,20998030,18500,18500,18500,18500,3
|
|
20241127,095700,20942530,18510,18510,18510,18510,0
|
|
20241127,095600,20942530,18510,18510,18510,18510,2
|
|
20241127,095500,20905510,18520,18520,18520,18520,13
|
|
20241127,095400,20664750,18520,18430,18520,18430,433
|
|
20241127,095300,12684290,18430,18430,18430,18430,9
|
|
20241127,095200,12518420,18430,18430,18430,18430,2
|
|
20241127,095100,12481560,18430,18430,18430,18430,14
|
|
20241127,095000,12223540,18430,18430,18430,18430,10
|
|
20241127,094900,12039240,18430,18430,18430,18430,2
|
|
20241127,094800,12002380,18430,18430,18430,18430,2
|
|
20241127,094700,11965520,18420,18420,18420,18420,0
|
|
20241127,094600,11965520,18420,18420,18420,18420,4
|
|
20241127,094500,11891840,18430,18430,18430,18430,0
|
|
20241127,094400,11891840,18430,18430,18430,18430,0
|
|
20241127,094300,11891840,18430,18430,18430,18430,10
|
|
20241127,094200,11707540,18430,18430,18430,18430,0
|
|
20241127,094100,11707540,18430,18430,18430,18430,0
|
|
20241127,094000,11707540,18430,18430,18430,18430,0
|
|
20241127,093900,11707540,18430,18430,18430,18430,1
|
|
20241127,093800,11689110,18430,18430,18430,18430,1
|
|
20241127,093700,11670680,18440,18440,18440,18440,0
|
|
20241127,093600,11670680,18440,18440,18440,18440,10
|
|
20241127,093500,11486280,18450,18450,18450,18450,0
|
|
20241127,093400,11486280,18450,18450,18450,18450,0
|
|
20241127,093300,11486280,18450,18450,18450,18450,0
|
|
20241127,093200,11486280,18450,18450,18450,18450,1
|
|
20241127,093100,11467830,18450,18450,18450,18450,0
|
|
20241127,093000,11467830,18450,18450,18450,18450,0
|
|
20241127,092900,11467830,18450,18450,18450,18450,0
|
|
20241127,092800,11467830,18450,18440,18450,18440,2
|
|
20241127,092700,11430940,18450,18450,18450,18450,0
|
|
20241127,092600,11430940,18450,18450,18450,18450,1
|
|
20241127,092500,11412490,18450,18450,18450,18450,142
|
|
20241127,092400,8792590,18450,18450,18450,18450,108
|
|
20241127,092300,6799990,18590,18590,18590,18590,0
|
|
20241127,092200,6799990,18590,18590,18590,18590,0
|
|
20241127,092100,6799990,18590,18590,18590,18590,0
|
|
20241127,092000,6799990,18590,18430,18590,18430,14
|
|
20241127,091900,6541810,18610,18440,18610,18430,8
|
|
20241127,091800,6393860,18610,18610,18610,18610,1
|
|
20241127,091700,6375250,18450,18450,18450,18450,3
|
|
20241127,091600,6319900,18620,18460,18620,18460,11
|
|
20241127,091500,6116680,18620,18620,18620,18620,1
|
|
20241127,091400,6098060,18460,18460,18460,18460,6
|
|
20241127,091300,5987300,18630,18630,18630,18630,53
|
|
20241127,091200,4999910,18630,18460,18630,18460,35
|
|
20241127,091100,4353640,18630,18630,18630,18630,0
|
|
20241127,091000,4353640,18630,18630,18630,18460,7
|
|
20241127,090900,4223910,18450,18630,18630,18450,5
|
|
20241127,090800,4131270,18490,18500,18500,18490,113
|
|
20241127,090700,2040890,18630,18620,18630,18620,2
|
|
20241127,090600,2003640,18640,18640,18640,18640,0
|
|
20241127,090500,2003640,18640,18640,18640,18640,0
|
|
20241127,090400,2003640,18640,18640,18640,18640,0
|
|
20241127,090300,2003640,18640,18640,18640,18640,23
|
|
20241127,090200,1574920,18660,18660,18660,18660,2
|
|
20241127,090100,1537600,18490,18590,18660,18490,29
|
|
20241127,090000,999270,18590,18560,18590,18500,54
|