580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183700,96195040,18460,18460,18460,18460,698
|
|
20241128,183600,96195040,18460,18460,18460,18460,0
|
|
20241128,183500,96195040,18460,18460,18460,18460,0
|
|
20241128,183400,96195040,18460,18460,18460,18460,0
|
|
20241128,183300,96195040,18460,18460,18460,18460,0
|
|
20241128,183200,96195040,18460,18460,18460,18460,0
|
|
20241128,183100,96195040,18460,18460,18460,18460,0
|
|
20241128,183000,96195040,18460,18460,18460,18460,0
|
|
20241128,182900,96195040,18460,18460,18460,18460,0
|
|
20241128,182800,96195040,18460,18460,18460,18460,0
|
|
20241128,182700,96195040,18460,18460,18460,18460,0
|
|
20241128,182600,96195040,18460,18460,18460,18460,0
|
|
20241128,182500,96195040,18460,18460,18460,18460,0
|
|
20241128,182400,96195040,18460,18460,18460,18460,0
|
|
20241128,182300,96195040,18460,18460,18460,18460,0
|
|
20241128,182200,96195040,18460,18460,18460,18460,0
|
|
20241128,182100,96195040,18460,18460,18460,18460,0
|
|
20241128,182000,96195040,18460,18460,18460,18460,0
|
|
20241128,181900,96195040,18460,18460,18460,18460,0
|
|
20241128,181800,96195040,18460,18460,18460,18460,0
|
|
20241128,181700,96195040,18460,18460,18460,18460,0
|
|
20241128,181600,96195040,18460,18460,18460,18460,0
|
|
20241128,181500,96195040,18460,18460,18460,18460,0
|
|
20241128,181400,96195040,18460,18460,18460,18460,0
|
|
20241128,181300,96195040,18460,18460,18460,18460,0
|
|
20241128,181200,96195040,18460,18460,18460,18460,0
|
|
20241128,181100,96195040,18460,18460,18460,18460,0
|
|
20241128,181000,96195040,18460,18460,18460,18460,0
|
|
20241128,180900,96195040,18460,18460,18460,18460,0
|
|
20241128,180800,96195040,18460,18460,18460,18460,0
|
|
20241128,180700,96195040,18460,18460,18460,18460,698
|
|
20241128,180600,96195040,18460,18460,18460,18460,0
|
|
20241128,180500,96195040,18460,18460,18460,18460,0
|
|
20241128,180400,96195040,18460,18460,18460,18460,0
|
|
20241128,180300,96195040,18460,18460,18460,18460,0
|
|
20241128,180200,96195040,18460,18460,18460,18460,0
|
|
20241128,180100,96195040,18460,18460,18460,18460,0
|
|
20241128,180000,96195040,18460,18460,18460,18460,0
|
|
20241128,175900,96195040,18460,18460,18460,18460,0
|
|
20241128,175800,96195040,18460,18460,18460,18460,0
|
|
20241128,175700,96195040,18460,18460,18460,18460,0
|
|
20241128,175600,96195040,18460,18460,18460,18460,0
|
|
20241128,175500,96195040,18460,18460,18460,18460,0
|
|
20241128,175400,96195040,18460,18460,18460,18460,0
|
|
20241128,175300,96195040,18460,18460,18460,18460,0
|
|
20241128,175200,96195040,18460,18460,18460,18460,0
|
|
20241128,175100,96195040,18460,18460,18460,18460,0
|
|
20241128,175000,96195040,18460,18460,18460,18460,0
|
|
20241128,174900,96195040,18460,18460,18460,18460,0
|
|
20241128,174800,96195040,18460,18460,18460,18460,0
|
|
20241128,174700,96195040,18460,18460,18460,18460,0
|
|
20241128,174600,96195040,18460,18460,18460,18460,0
|
|
20241128,174500,96195040,18460,18460,18460,18460,0
|
|
20241128,174400,96195040,18460,18460,18460,18460,0
|
|
20241128,174300,96195040,18460,18460,18460,18460,0
|
|
20241128,174200,96195040,18460,18460,18460,18460,0
|
|
20241128,174100,96195040,18460,18460,18460,18460,0
|
|
20241128,174000,96195040,18460,18460,18460,18460,0
|
|
20241128,173900,96195040,18460,18460,18460,18460,0
|
|
20241128,173800,96195040,18460,18460,18460,18460,0
|
|
20241128,173700,96195040,18460,18460,18460,18460,698
|
|
20241128,173600,96195040,18460,18460,18460,18460,0
|
|
20241128,173500,96195040,18460,18460,18460,18460,0
|
|
20241128,173400,96195040,18460,18460,18460,18460,0
|
|
20241128,173300,96195040,18460,18460,18460,18460,0
|
|
20241128,173200,96195040,18460,18460,18460,18460,0
|
|
20241128,173100,96195040,18460,18460,18460,18460,0
|
|
20241128,173000,96195040,18460,18460,18460,18460,0
|
|
20241128,172900,96195040,18460,18460,18460,18460,0
|
|
20241128,172800,96195040,18460,18460,18460,18460,0
|
|
20241128,172700,96195040,18460,18460,18460,18460,0
|
|
20241128,172600,96195040,18460,18460,18460,18460,0
|
|
20241128,172500,96195040,18460,18460,18460,18460,0
|
|
20241128,172400,96195040,18460,18460,18460,18460,0
|
|
20241128,172300,96195040,18460,18460,18460,18460,0
|
|
20241128,172200,96195040,18460,18460,18460,18460,0
|
|
20241128,172100,96195040,18460,18460,18460,18460,0
|
|
20241128,172000,96195040,18460,18460,18460,18460,0
|
|
20241128,171900,96195040,18460,18460,18460,18460,0
|
|
20241128,171800,96195040,18460,18460,18460,18460,0
|
|
20241128,171700,96195040,18460,18460,18460,18460,0
|
|
20241128,171600,96195040,18460,18460,18460,18460,0
|
|
20241128,171500,96195040,18460,18460,18460,18460,0
|
|
20241128,171400,96195040,18460,18460,18460,18460,0
|
|
20241128,171300,96195040,18460,18460,18460,18460,0
|
|
20241128,171200,96195040,18460,18460,18460,18460,0
|
|
20241128,171100,96195040,18460,18460,18460,18460,0
|
|
20241128,171000,96195040,18460,18460,18460,18460,0
|
|
20241128,170900,96195040,18460,18460,18460,18460,0
|
|
20241128,170800,96195040,18460,18460,18460,18460,0
|
|
20241128,170700,96195040,18460,18460,18460,18460,698
|
|
20241128,170600,96195040,18460,18460,18460,18460,0
|
|
20241128,170500,96195040,18460,18460,18460,18460,0
|
|
20241128,170400,96195040,18460,18460,18460,18460,0
|
|
20241128,170300,96195040,18460,18460,18460,18460,0
|
|
20241128,170200,96195040,18460,18460,18460,18460,0
|
|
20241128,170100,96195040,18460,18460,18460,18460,0
|
|
20241128,170000,96195040,18460,18460,18460,18460,0
|
|
20241128,165900,96195040,18460,18460,18460,18460,0
|
|
20241128,165800,96195040,18460,18460,18460,18460,0
|
|
20241128,165700,96195040,18460,18460,18460,18460,0
|
|
20241128,165600,96195040,18460,18460,18460,18460,0
|
|
20241128,165500,96195040,18460,18460,18460,18460,0
|
|
20241128,165400,96195040,18460,18460,18460,18460,0
|
|
20241128,165300,96195040,18460,18460,18460,18460,0
|
|
20241128,165200,96195040,18460,18460,18460,18460,0
|
|
20241128,165100,96195040,18460,18460,18460,18460,0
|
|
20241128,165000,96195040,18460,18460,18460,18460,0
|
|
20241128,164900,96195040,18460,18460,18460,18460,0
|
|
20241128,164800,96195040,18460,18460,18460,18460,0
|
|
20241128,164700,96195040,18460,18460,18460,18460,0
|
|
20241128,164600,96195040,18460,18460,18460,18460,0
|
|
20241128,164500,96195040,18460,18460,18460,18460,0
|
|
20241128,164400,96195040,18460,18460,18460,18460,0
|
|
20241128,164300,96195040,18460,18460,18460,18460,0
|
|
20241128,164200,96195040,18460,18460,18460,18460,0
|
|
20241128,164100,96195040,18460,18460,18460,18460,0
|
|
20241128,164000,96195040,18460,18460,18460,18460,0
|
|
20241128,163900,96195040,18460,18460,18460,18460,0
|
|
20241128,163800,96195040,18460,18460,18460,18460,0
|
|
20241128,163700,96195040,18460,18460,18460,18460,698
|
|
20241128,163600,96195040,18460,18460,18460,18460,0
|
|
20241128,163500,96195040,18460,18460,18460,18460,0
|
|
20241128,163400,96195040,18460,18460,18460,18460,0
|
|
20241128,163300,96195040,18460,18460,18460,18460,0
|
|
20241128,163200,96195040,18460,18460,18460,18460,0
|
|
20241128,163100,96195040,18460,18460,18460,18460,0
|
|
20241128,163000,96195040,18460,18460,18460,18460,0
|
|
20241128,162900,96195040,18460,18460,18460,18460,0
|
|
20241128,162800,96195040,18460,18460,18460,18460,0
|
|
20241128,162700,96195040,18460,18460,18460,18460,0
|
|
20241128,162600,96195040,18460,18460,18460,18460,0
|
|
20241128,162500,96195040,18460,18460,18460,18460,0
|
|
20241128,162400,96195040,18460,18460,18460,18460,0
|
|
20241128,162300,96195040,18460,18460,18460,18460,0
|
|
20241128,162200,96195040,18460,18460,18460,18460,0
|
|
20241128,162100,96195040,18460,18460,18460,18460,0
|
|
20241128,162000,96195040,18460,18460,18460,18460,0
|
|
20241128,161900,96195040,18460,18460,18460,18460,0
|
|
20241128,161800,96195040,18460,18460,18460,18460,0
|
|
20241128,161700,96195040,18460,18460,18460,18460,0
|
|
20241128,161600,96195040,18460,18460,18460,18460,0
|
|
20241128,161500,96195040,18460,18460,18460,18460,0
|
|
20241128,161400,96195040,18460,18460,18460,18460,0
|
|
20241128,161300,96195040,18460,18460,18460,18460,0
|
|
20241128,161200,96195040,18460,18460,18460,18460,0
|
|
20241128,161100,96195040,18460,18460,18460,18460,0
|
|
20241128,161000,96195040,18460,18460,18460,18460,0
|
|
20241128,160900,96195040,18460,18460,18460,18460,0
|
|
20241128,160800,96195040,18460,18460,18460,18460,0
|
|
20241128,160700,96195040,18460,18460,18460,18460,698
|
|
20241128,160600,96195040,18460,18460,18460,18460,0
|
|
20241128,160500,96195040,18460,18460,18460,18460,0
|
|
20241128,160400,96195040,18460,18460,18460,18460,0
|
|
20241128,160300,96195040,18460,18460,18460,18460,0
|
|
20241128,160200,96195040,18460,18460,18460,18460,0
|
|
20241128,160100,96195040,18460,18460,18460,18460,0
|
|
20241128,160000,96195040,18460,18460,18460,18460,0
|
|
20241128,155900,96195040,18460,18460,18460,18460,0
|
|
20241128,155800,96195040,18460,18460,18460,18460,0
|
|
20241128,155700,96195040,18460,18460,18460,18460,0
|
|
20241128,155600,96195040,18460,18460,18460,18460,0
|
|
20241128,155500,96195040,18460,18460,18460,18460,0
|
|
20241128,155400,96195040,18460,18460,18460,18460,0
|
|
20241128,155300,96195040,18460,18460,18460,18460,0
|
|
20241128,155200,96195040,18460,18460,18460,18460,0
|
|
20241128,155100,96195040,18460,18460,18460,18460,0
|
|
20241128,155000,96195040,18460,18460,18460,18460,0
|
|
20241128,154900,96195040,18460,18460,18460,18460,0
|
|
20241128,154800,96195040,18460,18460,18460,18460,0
|
|
20241128,154700,96195040,18460,18460,18460,18460,0
|
|
20241128,154600,96195040,18460,18460,18460,18460,0
|
|
20241128,154500,96195040,18460,18460,18460,18460,0
|
|
20241128,154400,96195040,18460,18460,18460,18460,0
|
|
20241128,154300,96195040,18460,18460,18460,18460,0
|
|
20241128,154200,96195040,18460,18460,18460,18460,0
|
|
20241128,154100,96195040,18460,18460,18460,18460,0
|
|
20241128,154000,96195040,18460,18460,18460,18460,0
|
|
20241128,153900,96195040,18460,18460,18460,18460,0
|
|
20241128,153800,96195040,18460,18460,18460,18460,0
|
|
20241128,153700,96195040,18460,18460,18460,18460,698
|
|
20241128,153600,96195040,18460,18460,18460,18460,0
|
|
20241128,153500,96195040,18460,18460,18460,18460,0
|
|
20241128,153400,96195040,18460,18460,18460,18460,0
|
|
20241128,153300,96195040,18460,18460,18460,18460,0
|
|
20241128,153200,96195040,18460,18460,18460,18460,0
|
|
20241128,153100,96195040,18460,18460,18460,18460,0
|
|
20241128,153000,96195040,18460,18460,18460,18460,698
|
|
20241128,152900,83309960,18490,18490,18490,18490,0
|
|
20241128,152800,83309960,18490,18490,18490,18490,0
|
|
20241128,152700,83309960,18490,18490,18490,18490,0
|
|
20241128,152600,83309960,18490,18490,18490,18490,0
|
|
20241128,152500,83309960,18490,18490,18490,18490,0
|
|
20241128,152400,83309960,18490,18490,18490,18490,0
|
|
20241128,152300,83309960,18490,18490,18490,18490,0
|
|
20241128,152200,83309960,18490,18490,18490,18490,0
|
|
20241128,152100,83309960,18490,18490,18490,18490,0
|
|
20241128,152000,83309960,18490,18490,18490,18490,0
|
|
20241128,151900,83309960,18490,18460,18490,18460,2
|
|
20241128,151800,83273010,18490,18490,18490,18490,2
|
|
20241128,151700,83236030,18490,18460,18490,18460,4
|
|
20241128,151600,83162160,18490,18500,18500,18490,2
|
|
20241128,151500,83125170,18460,18480,18480,18460,13
|
|
20241128,151400,82885170,18500,18490,18500,18490,2
|
|
20241128,151300,82848180,18500,18500,18500,18500,0
|
|
20241128,151200,82848180,18500,18490,18500,18450,7
|
|
20241128,151100,82718860,18500,18500,18500,18500,1
|
|
20241128,151000,82700360,18500,18500,18500,18500,168
|
|
20241128,150900,79592360,18500,18500,18500,18500,1
|
|
20241128,150800,79573860,18500,18500,18500,18500,0
|
|
20241128,150700,79573860,18500,18500,18500,18500,2
|
|
20241128,150600,79536860,18500,18500,18500,18500,0
|
|
20241128,150500,79536860,18500,18500,18500,18500,2
|
|
20241128,150400,79499860,18500,18500,18500,18500,0
|
|
20241128,150300,79499860,18500,18500,18500,18500,1
|
|
20241128,150200,79481360,18500,18500,18500,18500,0
|
|
20241128,150100,79481360,18500,18500,18500,18500,7
|
|
20241128,150000,79351860,18500,18500,18500,18500,0
|
|
20241128,145900,79351860,18500,18500,18500,18500,1
|
|
20241128,145800,79333360,18500,18500,18500,18500,2
|
|
20241128,145700,79296360,18440,18440,18440,18440,50
|
|
20241128,145600,78374360,18430,18500,18500,18430,185
|
|
20241128,145500,74961830,18500,18490,18500,18490,72
|
|
20241128,145400,73630540,18500,18500,18500,18500,2
|
|
20241128,145300,73593540,18500,18500,18500,18500,0
|
|
20241128,145200,73593540,18500,18500,18500,18500,1
|
|
20241128,145100,73575040,18500,18500,18500,18500,0
|
|
20241128,145000,73575040,18500,18500,18500,18500,11
|
|
20241128,144900,73371540,18500,18500,18500,18500,2
|
|
20241128,144800,73334540,18510,18510,18510,18510,1
|
|
20241128,144700,73316030,18510,18510,18510,18510,2
|
|
20241128,144600,73279010,18510,18510,18510,18510,1
|
|
20241128,144500,73260500,18510,18510,18510,18510,0
|
|
20241128,144400,73260500,18510,18510,18510,18510,1
|
|
20241128,144300,73241990,18510,18510,18510,18510,1
|
|
20241128,144200,73223480,18510,18510,18510,18510,0
|
|
20241128,144100,73223480,18510,18510,18510,18510,2
|
|
20241128,144000,73186460,18510,18510,18510,18510,0
|
|
20241128,143900,73186460,18510,18510,18510,18510,1
|
|
20241128,143800,73167950,18510,18510,18510,18510,0
|
|
20241128,143700,73167950,18510,18510,18510,18510,1
|
|
20241128,143600,73149440,18510,18510,18510,18510,0
|
|
20241128,143500,73149440,18510,18480,18510,18440,609
|
|
20241128,143400,61896910,18490,18490,18490,18490,99
|
|
20241128,143300,60066400,18490,18490,18490,18490,1
|
|
20241128,143200,60047910,18490,18490,18490,18490,0
|
|
20241128,143100,60047910,18490,18490,18490,18490,1
|
|
20241128,143000,60029420,18490,18490,18490,18490,2
|
|
20241128,142900,59992440,18480,18480,18480,18480,0
|
|
20241128,142800,59992440,18480,18490,18490,18480,2
|
|
20241128,142700,59955470,18490,18490,18490,18490,13
|
|
20241128,142600,59715100,18490,18490,18490,18490,1
|
|
20241128,142500,59696610,18490,18490,18490,18490,0
|
|
20241128,142400,59696610,18490,18480,18490,18480,11
|
|
20241128,142300,59493320,18490,18490,18490,18490,0
|
|
20241128,142200,59493320,18490,18490,18490,18490,1
|
|
20241128,142100,59474830,18490,18490,18490,18490,0
|
|
20241128,142000,59474830,18490,18490,18490,18490,1
|
|
20241128,141900,59456340,18490,18490,18490,18490,0
|
|
20241128,141800,59456340,18490,18490,18490,18490,2
|
|
20241128,141700,59419360,18480,18490,18490,18480,43
|
|
20241128,141600,58624710,18490,18490,18490,18490,0
|
|
20241128,141500,58624710,18490,18490,18490,18490,1
|
|
20241128,141400,58606220,18490,18490,18490,18490,0
|
|
20241128,141300,58606220,18490,18490,18490,18490,1
|
|
20241128,141200,58587730,18490,18490,18490,18490,0
|
|
20241128,141100,58587730,18490,18490,18490,18490,1
|
|
20241128,141000,58569240,18440,18490,18490,18440,310
|
|
20241128,140900,52839390,18510,18510,18510,18510,1
|
|
20241128,140800,52820880,18510,18510,18510,18510,0
|
|
20241128,140700,52820880,18510,18500,18510,18500,4
|
|
20241128,140600,52746860,18510,18510,18510,18510,0
|
|
20241128,140500,52746860,18510,18510,18510,18510,1
|
|
20241128,140400,52728350,18510,18510,18510,18510,0
|
|
20241128,140300,52728350,18510,18510,18510,18510,1
|
|
20241128,140200,52709840,18510,18510,18510,18510,1
|
|
20241128,140100,52691330,18500,18500,18500,18500,3
|
|
20241128,140000,52635830,18500,18510,18510,18500,11
|
|
20241128,135900,52432310,18510,18510,18510,18510,0
|
|
20241128,135800,52432310,18510,18510,18510,18510,1
|
|
20241128,135700,52413800,18510,18510,18510,18510,4
|
|
20241128,135600,52339760,18510,18510,18510,18510,2
|
|
20241128,135500,52302740,18500,18500,18500,18500,0
|
|
20241128,135400,52302740,18500,18510,18510,18500,41
|
|
20241128,135300,51544230,18510,18510,18510,18510,0
|
|
20241128,135200,51544230,18510,18490,18510,18490,112
|
|
20241128,135100,49472730,18490,18490,18490,18490,0
|
|
20241128,135000,49472730,18490,18480,18490,18480,51
|
|
20241128,134900,48530240,18480,18480,18480,18480,39
|
|
20241128,134800,47809520,18480,18480,18480,18480,1
|
|
20241128,134700,47791040,18480,18480,18480,18480,1
|
|
20241128,134600,47772560,18480,18480,18480,18480,2
|
|
20241128,134500,47735600,18480,18480,18480,18440,321
|
|
20241128,134400,41812030,18480,18480,18480,18480,2
|
|
20241128,134300,41775070,18480,18480,18480,18480,2
|
|
20241128,134200,41738110,18480,18480,18480,18480,0
|
|
20241128,134100,41738110,18480,18480,18480,18480,1
|
|
20241128,134000,41719630,18490,18490,18490,18490,0
|
|
20241128,133900,41719630,18490,18460,18490,18460,52
|
|
20241128,133800,40759650,18470,18470,18470,18470,41
|
|
20241128,133700,40002380,18470,18470,18470,18470,3
|
|
20241128,133600,39946970,18470,18470,18470,18470,1
|
|
20241128,133500,39928500,18470,18490,18490,18470,6
|
|
20241128,133400,39817660,18480,18490,18490,18480,63
|
|
20241128,133300,38653410,18490,18490,18490,18490,1
|
|
20241128,133200,38634920,18490,18490,18490,18490,2
|
|
20241128,133100,38597940,18490,18490,18490,18490,0
|
|
20241128,133000,38597940,18490,18490,18490,18490,1
|
|
20241128,132900,38579450,18480,18480,18480,18480,10
|
|
20241128,132800,38394650,18490,18490,18490,18490,1
|
|
20241128,132700,38376160,18480,18480,18480,18480,324
|
|
20241128,132600,32388640,18490,18480,18490,18480,61
|
|
20241128,132500,31261350,18490,18490,18490,18490,0
|
|
20241128,132400,31261350,18490,18490,18490,18490,1
|
|
20241128,132300,31242860,18490,18490,18490,18490,0
|
|
20241128,132200,31242860,18490,18490,18490,18490,1
|
|
20241128,132100,31224370,18490,18490,18490,18490,2
|
|
20241128,132000,31187390,18490,18490,18490,18490,0
|
|
20241128,131900,31187390,18490,18490,18490,18480,316
|
|
20241128,131800,25346210,18500,18500,18500,18500,2
|
|
20241128,131700,25309210,18510,18510,18510,18510,1
|
|
20241128,131600,25290700,18510,18510,18510,18510,0
|
|
20241128,131500,25290700,18510,18510,18510,18510,1
|
|
20241128,131400,25272190,18510,18510,18510,18510,1
|
|
20241128,131300,25253680,18510,18510,18510,18510,1
|
|
20241128,131200,25235170,18510,18510,18510,18510,0
|
|
20241128,131100,25235170,18510,18510,18510,18510,1
|
|
20241128,131000,25216660,18510,18510,18510,18510,0
|
|
20241128,130900,25216660,18510,18510,18510,18510,2
|
|
20241128,130800,25179640,18510,18510,18510,18510,2
|
|
20241128,130700,25142620,18470,18500,18500,18470,3
|
|
20241128,130600,25087150,18510,18510,18510,18510,2
|
|
20241128,130500,25050130,18510,18510,18510,18510,0
|
|
20241128,130400,25050130,18510,18510,18510,18510,1
|
|
20241128,130300,25031620,18510,18510,18510,18510,0
|
|
20241128,130200,25031620,18510,18500,18510,18500,4
|
|
20241128,130100,24957600,18500,18460,18500,18460,11
|
|
20241128,130000,24754500,18500,18500,18500,18500,1
|
|
20241128,125900,24736000,18500,18500,18500,18500,0
|
|
20241128,125800,24736000,18500,18500,18500,18500,2
|
|
20241128,125700,24699000,18500,18500,18500,18500,2
|
|
20241128,125600,24662000,18510,18470,18510,18470,34
|
|
20241128,125500,24033940,18510,18510,18510,18510,1
|
|
20241128,125400,24015430,18510,18510,18510,18510,0
|
|
20241128,125300,24015430,18510,18510,18510,18510,1
|
|
20241128,125200,23996920,18490,18490,18490,18490,2
|
|
20241128,125100,23959940,18510,18510,18510,18510,1
|
|
20241128,125000,23941430,18510,18510,18510,18510,0
|
|
20241128,124900,23941430,18510,18510,18510,18510,1
|
|
20241128,124800,23922920,18510,18510,18510,18510,0
|
|
20241128,124700,23922920,18510,18510,18510,18510,1
|
|
20241128,124600,23904410,18480,18480,18480,18480,0
|
|
20241128,124500,23904410,18480,18510,18510,18480,8
|
|
20241128,124400,23756510,18510,18510,18510,18510,0
|
|
20241128,124300,23756510,18510,18510,18510,18510,1
|
|
20241128,124200,23738000,18500,18500,18500,18500,0
|
|
20241128,124100,23738000,18500,18500,18500,18500,1
|
|
20241128,124000,23719500,18500,18510,18510,18500,3
|
|
20241128,123900,23663980,18510,18510,18510,18510,0
|
|
20241128,123800,23663980,18510,18510,18510,18510,1
|
|
20241128,123700,23645470,18510,18510,18510,18510,0
|
|
20241128,123600,23645470,18510,18510,18510,18510,1
|
|
20241128,123500,23626960,18520,18520,18520,18520,0
|
|
20241128,123400,23626960,18520,18520,18520,18520,2
|
|
20241128,123300,23589920,18520,18520,18520,18520,0
|
|
20241128,123200,23589920,18520,18520,18520,18520,2
|
|
20241128,123100,23552880,18480,18480,18480,18480,16
|
|
20241128,123000,23257200,18520,18520,18520,18520,1
|
|
20241128,122900,23238680,18510,18510,18510,18510,3
|
|
20241128,122800,23183150,18520,18520,18520,18520,1
|
|
20241128,122700,23164630,18520,18520,18520,18520,1
|
|
20241128,122600,23146110,18520,18520,18520,18520,0
|
|
20241128,122500,23146110,18520,18520,18520,18520,1
|
|
20241128,122400,23127590,18510,18510,18510,18510,0
|
|
20241128,122300,23127590,18510,18510,18510,18510,2
|
|
20241128,122200,23090570,18520,18520,18520,18520,0
|
|
20241128,122100,23090570,18520,18520,18520,18520,1
|
|
20241128,122000,23072050,18520,18520,18520,18520,0
|
|
20241128,121900,23072050,18520,18520,18520,18520,1
|
|
20241128,121800,23053530,18520,18520,18520,18520,0
|
|
20241128,121700,23053530,18520,18480,18520,18480,18
|
|
20241128,121600,22720850,18480,18490,18490,18480,11
|
|
20241128,121500,22517520,18520,18520,18520,18520,1
|
|
20241128,121400,22499000,18520,18520,18520,18520,1
|
|
20241128,121300,22480480,18520,18520,18520,18520,1
|
|
20241128,121200,22461960,18520,18520,18520,18520,2
|
|
20241128,121100,22424920,18520,18520,18520,18520,0
|
|
20241128,121000,22424920,18520,18520,18520,18520,1
|
|
20241128,120900,22406400,18520,18520,18520,18520,0
|
|
20241128,120800,22406400,18520,18510,18520,18510,4
|
|
20241128,120700,22332350,18520,18520,18520,18520,0
|
|
20241128,120600,22332350,18520,18520,18520,18520,1
|
|
20241128,120500,22313830,18520,18520,18520,18520,0
|
|
20241128,120400,22313830,18520,18520,18520,18520,1
|
|
20241128,120300,22295310,18520,18520,18520,18520,0
|
|
20241128,120200,22295310,18520,18520,18520,18520,11
|
|
20241128,120100,22091590,18520,18520,18520,18520,0
|
|
20241128,120000,22091590,18520,18520,18520,18520,1
|
|
20241128,115900,22073070,18520,18520,18520,18520,2
|
|
20241128,115800,22036030,18520,18520,18520,18520,0
|
|
20241128,115700,22036030,18520,18520,18520,18520,1
|
|
20241128,115600,22017510,18460,18460,18460,18460,50
|
|
20241128,115500,21094510,18520,18460,18520,18460,2
|
|
20241128,115400,21057530,18520,18520,18520,18520,1
|
|
20241128,115300,21039010,18520,18520,18520,18520,1
|
|
20241128,115200,21020490,18520,18520,18520,18520,2
|
|
20241128,115100,20983450,18530,18530,18530,18530,1
|
|
20241128,115000,20964920,18530,18530,18530,18530,0
|
|
20241128,114900,20964920,18530,18530,18530,18530,1
|
|
20241128,114800,20946390,18530,18530,18530,18530,0
|
|
20241128,114700,20946390,18530,18530,18530,18530,6
|
|
20241128,114600,20835210,18530,18530,18530,18530,1
|
|
20241128,114500,20816680,18530,18530,18530,18530,0
|
|
20241128,114400,20816680,18530,18530,18530,18530,3
|
|
20241128,114300,20761090,18530,18530,18530,18530,0
|
|
20241128,114200,20761090,18530,18530,18530,18530,1
|
|
20241128,114100,20742560,18530,18530,18530,18530,0
|
|
20241128,114000,20742560,18530,18530,18530,18530,1
|
|
20241128,113900,20724030,18530,18530,18530,18530,0
|
|
20241128,113800,20724030,18530,18520,18530,18520,3
|
|
20241128,113700,20668460,18530,18530,18530,18530,0
|
|
20241128,113600,20668460,18530,18530,18530,18530,2
|
|
20241128,113500,20631400,18530,18530,18530,18530,0
|
|
20241128,113400,20631400,18530,18530,18530,18530,1
|
|
20241128,113300,20612870,18530,18530,18530,18530,1
|
|
20241128,113200,20594340,18450,18450,18450,18450,0
|
|
20241128,113100,20594340,18450,18530,18530,18450,41
|
|
20241128,113000,19837810,18530,18530,18530,18530,0
|
|
20241128,112900,19837810,18530,18530,18530,18530,1
|
|
20241128,112800,19819280,18450,18510,18510,18450,6
|
|
20241128,112700,19708440,18520,18520,18520,18520,2
|
|
20241128,112600,19671400,18520,18520,18520,18520,0
|
|
20241128,112500,19671400,18520,18520,18520,18520,7
|
|
20241128,112400,19541760,18520,18520,18520,18520,0
|
|
20241128,112300,19541760,18520,18520,18520,18520,1
|
|
20241128,112200,19523240,18520,18520,18520,18520,0
|
|
20241128,112100,19523240,18520,18520,18520,18520,2
|
|
20241128,112000,19486200,18520,18520,18520,18520,2
|
|
20241128,111900,19449160,18520,18520,18520,18520,0
|
|
20241128,111800,19449160,18520,18520,18520,18520,1
|
|
20241128,111700,19430640,18520,18510,18520,18450,4
|
|
20241128,111600,19356650,18520,18520,18520,18520,4
|
|
20241128,111500,19282570,18520,18520,18520,18520,0
|
|
20241128,111400,19282570,18520,18520,18520,18520,2
|
|
20241128,111300,19245530,18520,18520,18520,18520,0
|
|
20241128,111200,19245530,18520,18520,18520,18520,1
|
|
20241128,111100,19227010,18520,18520,18520,18520,0
|
|
20241128,111000,19227010,18520,18520,18520,18520,1
|
|
20241128,110900,19208490,18520,18520,18520,18520,0
|
|
20241128,110800,19208490,18520,18450,18520,18450,13
|
|
20241128,110700,18968500,18450,18450,18520,18450,92
|
|
20241128,110600,17271030,18520,18520,18520,18520,1
|
|
20241128,110500,17252510,18530,18530,18530,18530,1
|
|
20241128,110400,17233980,18530,18530,18530,18530,0
|
|
20241128,110300,17233980,18530,18530,18530,18530,1
|
|
20241128,110200,17215450,18530,18530,18530,18530,0
|
|
20241128,110100,17215450,18530,18530,18530,18530,2
|
|
20241128,110000,17178390,18530,18530,18530,18530,20
|
|
20241128,105900,16807790,18530,18530,18530,18530,1
|
|
20241128,105800,16789260,18530,18530,18530,18530,1
|
|
20241128,105700,16770730,18530,18460,18530,18460,49
|
|
20241128,105600,15866120,18530,18530,18530,18530,0
|
|
20241128,105500,15866120,18530,18530,18530,18530,1
|
|
20241128,105400,15847590,18530,18530,18530,18530,1
|
|
20241128,105300,15829060,18530,18530,18530,18520,3
|
|
20241128,105200,15773480,18530,18530,18530,18530,1
|
|
20241128,105100,15754950,18530,18530,18530,18530,1
|
|
20241128,105000,15736420,18540,18540,18540,18540,2
|
|
20241128,104900,15699340,18460,18460,18460,18460,54
|
|
20241128,104800,14702500,18540,18540,18540,18540,1
|
|
20241128,104700,14683960,18540,18540,18540,18540,0
|
|
20241128,104600,14683960,18540,18540,18540,18540,3
|
|
20241128,104500,14628340,18460,18500,18500,18460,66
|
|
20241128,104400,13407700,18550,18550,18550,18550,1
|
|
20241128,104300,13389150,18550,18520,18550,18520,7
|
|
20241128,104200,13259480,18520,18520,18520,18520,1
|
|
20241128,104100,13240960,18520,18520,18520,18520,0
|
|
20241128,104000,13240960,18520,18520,18520,18520,1
|
|
20241128,103900,13222440,18520,18520,18520,18520,2
|
|
20241128,103800,13185400,18520,18520,18520,18520,0
|
|
20241128,103700,13185400,18520,18520,18520,18520,0
|
|
20241128,103600,13185400,18520,18520,18520,18520,0
|
|
20241128,103500,13185400,18520,18520,18520,18520,0
|
|
20241128,103400,13185400,18520,18520,18520,18520,0
|
|
20241128,103300,13185400,18520,18520,18520,18520,5
|
|
20241128,103200,13092800,18540,18540,18540,18540,0
|
|
20241128,103100,13092800,18540,18540,18540,18540,0
|
|
20241128,103000,13092800,18540,18540,18540,18540,5
|
|
20241128,102900,13000100,18540,18540,18540,18540,0
|
|
20241128,102800,13000100,18540,18540,18540,18540,5
|
|
20241128,102700,12907400,18540,18540,18540,18540,1
|
|
20241128,102600,12888860,18540,18540,18540,18540,5
|
|
20241128,102500,12796160,18540,18540,18540,18540,0
|
|
20241128,102400,12796160,18540,18540,18540,18540,27
|
|
20241128,102300,12295580,18540,18540,18540,18540,0
|
|
20241128,102200,12295580,18540,18540,18540,18540,5
|
|
20241128,102100,12202880,18540,18540,18540,18540,0
|
|
20241128,102000,12202880,18540,18540,18540,18540,5
|
|
20241128,101900,12110180,18530,18530,18530,18530,0
|
|
20241128,101800,12110180,18530,18510,18530,18510,62
|
|
20241128,101700,10961380,18510,18510,18510,18510,0
|
|
20241128,101600,10961380,18510,18510,18510,18510,2
|
|
20241128,101500,10924360,18510,18510,18510,18510,0
|
|
20241128,101400,10924360,18510,18510,18510,18510,5
|
|
20241128,101300,10831810,18420,18500,18500,18420,53
|
|
20241128,101200,9853890,18530,18500,18530,18500,40
|
|
20241128,101100,9113740,18530,18500,18530,18500,90
|
|
20241128,101000,7448710,18500,18500,18500,18500,5
|
|
20241128,100900,7356210,18500,18500,18500,18500,0
|
|
20241128,100800,7356210,18500,18500,18500,18500,5
|
|
20241128,100700,7263710,18500,18500,18500,18500,0
|
|
20241128,100600,7263710,18500,18500,18500,18500,7
|
|
20241128,100500,7134210,18500,18500,18500,18500,0
|
|
20241128,100400,7134210,18500,18500,18500,18500,5
|
|
20241128,100300,7041710,18500,18500,18500,18500,0
|
|
20241128,100200,7041710,18500,18500,18500,18500,5
|
|
20241128,100100,6949210,18500,18500,18500,18500,0
|
|
20241128,100000,6949210,18500,18500,18500,18500,6
|
|
20241128,095900,6838210,18520,18520,18520,18520,0
|
|
20241128,095800,6838210,18520,18520,18520,18520,5
|
|
20241128,095700,6745610,18510,18510,18510,18510,0
|
|
20241128,095600,6745610,18510,18510,18510,18510,5
|
|
20241128,095500,6653060,18530,18530,18530,18530,0
|
|
20241128,095400,6653060,18530,18520,18530,18520,7
|
|
20241128,095300,6523410,18510,18510,18510,18510,0
|
|
20241128,095200,6523410,18510,18510,18510,18510,5
|
|
20241128,095100,6430860,18510,18510,18510,18510,0
|
|
20241128,095000,6430860,18510,18510,18510,18510,5
|
|
20241128,094900,6338310,18510,18510,18510,18510,0
|
|
20241128,094800,6338310,18510,18510,18510,18510,5
|
|
20241128,094700,6245760,18520,18520,18520,18520,0
|
|
20241128,094600,6245760,18520,18520,18520,18520,4
|
|
20241128,094500,6171680,18520,18520,18520,18520,0
|
|
20241128,094400,6171680,18520,18520,18520,18520,5
|
|
20241128,094300,6079080,18530,18420,18530,18420,34
|
|
20241128,094200,5452690,18530,18530,18530,18530,5
|
|
20241128,094100,5360040,18530,18530,18530,18530,0
|
|
20241128,094000,5360040,18530,18430,18530,18430,32
|
|
20241128,093900,4769780,18530,18530,18530,18530,1
|
|
20241128,093800,4751250,18520,18520,18520,18520,6
|
|
20241128,093700,4640130,18530,18530,18530,18530,0
|
|
20241128,093600,4640130,18530,18500,18530,18500,7
|
|
20241128,093500,4510580,18530,18530,18530,18530,0
|
|
20241128,093400,4510580,18530,18530,18530,18530,5
|
|
20241128,093300,4417930,18530,18500,18530,18500,6
|
|
20241128,093200,4306860,18510,18510,18510,18510,0
|
|
20241128,093100,4306860,18510,18510,18510,18510,0
|
|
20241128,093000,4306860,18510,18510,18510,18510,1
|
|
20241128,092900,4288350,18490,18430,18490,18430,2
|
|
20241128,092800,4251430,18440,18440,18440,18440,26
|
|
20241128,092700,3771990,18520,18520,18520,18520,0
|
|
20241128,092600,3771990,18520,18520,18520,18520,0
|
|
20241128,092500,3771990,18520,18520,18520,18520,1
|
|
20241128,092400,3753470,18440,18450,18450,18440,51
|
|
20241128,092300,2812920,18530,18530,18530,18530,0
|
|
20241128,092200,2812920,18530,18530,18530,18530,1
|
|
20241128,092100,2794390,18440,18530,18530,18440,10
|
|
20241128,092000,2609720,18530,18530,18530,18530,5
|
|
20241128,091900,2517070,18570,18570,18570,18570,0
|
|
20241128,091800,2517070,18570,18570,18570,18570,0
|
|
20241128,091700,2517070,18570,18570,18570,18570,0
|
|
20241128,091600,2517070,18570,18570,18570,18570,0
|
|
20241128,091500,2517070,18570,18570,18570,18570,0
|
|
20241128,091400,2517070,18570,18430,18570,18430,21
|
|
20241128,091300,2129900,18430,18430,18430,18430,0
|
|
20241128,091200,2129900,18430,18430,18430,18430,4
|
|
20241128,091100,2056180,18580,18580,18580,18580,0
|
|
20241128,091000,2056180,18580,18580,18580,18580,48
|
|
20241128,090900,1164340,18580,18580,18580,18580,1
|
|
20241128,090800,1145760,18420,18580,18580,18420,43
|
|
20241128,090700,352100,18600,18600,18600,18600,0
|
|
20241128,090600,352100,18600,18600,18600,18600,0
|
|
20241128,090500,352100,18600,18600,18600,18600,3
|
|
20241128,090400,296300,18600,18600,18600,18600,0
|
|
20241128,090300,296300,18600,18600,18600,18600,0
|
|
20241128,090200,296300,18600,18600,18600,18600,1
|
|
20241128,090100,277700,18500,18500,18500,18500,0
|
|
20241128,090000,277700,18500,18600,18600,18500,15
|