579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183600,283894520,18830,18830,18830,18830,159
|
|
20241108,183500,283894520,18830,18830,18830,18830,0
|
|
20241108,183400,283894520,18830,18830,18830,18830,0
|
|
20241108,183300,283894520,18830,18830,18830,18830,0
|
|
20241108,183200,283894520,18830,18830,18830,18830,0
|
|
20241108,183100,283894520,18830,18830,18830,18830,0
|
|
20241108,183000,283894520,18830,18830,18830,18830,0
|
|
20241108,182900,283894520,18830,18830,18830,18830,0
|
|
20241108,182800,283894520,18830,18830,18830,18830,0
|
|
20241108,182700,283894520,18830,18830,18830,18830,0
|
|
20241108,182600,283894520,18830,18830,18830,18830,0
|
|
20241108,182500,283894520,18830,18830,18830,18830,0
|
|
20241108,182400,283894520,18830,18830,18830,18830,0
|
|
20241108,182300,283894520,18830,18830,18830,18830,0
|
|
20241108,182200,283894520,18830,18830,18830,18830,0
|
|
20241108,182100,283894520,18830,18830,18830,18830,0
|
|
20241108,182000,283894520,18830,18830,18830,18830,0
|
|
20241108,181900,283894520,18830,18830,18830,18830,0
|
|
20241108,181800,283894520,18830,18830,18830,18830,0
|
|
20241108,181700,283894520,18830,18830,18830,18830,0
|
|
20241108,181600,283894520,18830,18830,18830,18830,0
|
|
20241108,181500,283894520,18830,18830,18830,18830,0
|
|
20241108,181400,283894520,18830,18830,18830,18830,0
|
|
20241108,181300,283894520,18830,18830,18830,18830,0
|
|
20241108,181200,283894520,18830,18830,18830,18830,0
|
|
20241108,181100,283894520,18830,18830,18830,18830,0
|
|
20241108,181000,283894520,18830,18830,18830,18830,0
|
|
20241108,180900,283894520,18830,18830,18830,18830,0
|
|
20241108,180800,283894520,18830,18830,18830,18830,0
|
|
20241108,180700,283894520,18830,18830,18830,18830,0
|
|
20241108,180600,283894520,18830,18830,18830,18830,159
|
|
20241108,180500,283894520,18830,18830,18830,18830,0
|
|
20241108,180400,283894520,18830,18830,18830,18830,0
|
|
20241108,180300,283894520,18830,18830,18830,18830,0
|
|
20241108,180200,283894520,18830,18830,18830,18830,0
|
|
20241108,180100,283894520,18830,18830,18830,18830,0
|
|
20241108,180000,283894520,18830,18830,18830,18830,0
|
|
20241108,175900,283894520,18830,18830,18830,18830,0
|
|
20241108,175800,283894520,18830,18830,18830,18830,0
|
|
20241108,175700,283894520,18830,18830,18830,18830,0
|
|
20241108,175600,283894520,18830,18830,18830,18830,0
|
|
20241108,175500,283894520,18830,18830,18830,18830,0
|
|
20241108,175400,283894520,18830,18830,18830,18830,0
|
|
20241108,175300,283894520,18830,18830,18830,18830,0
|
|
20241108,175200,283894520,18830,18830,18830,18830,0
|
|
20241108,175100,283894520,18830,18830,18830,18830,0
|
|
20241108,175000,283894520,18830,18830,18830,18830,0
|
|
20241108,174900,283894520,18830,18830,18830,18830,0
|
|
20241108,174800,283894520,18830,18830,18830,18830,0
|
|
20241108,174700,283894520,18830,18830,18830,18830,0
|
|
20241108,174600,283894520,18830,18830,18830,18830,0
|
|
20241108,174500,283894520,18830,18830,18830,18830,0
|
|
20241108,174400,283894520,18830,18830,18830,18830,0
|
|
20241108,174300,283894520,18830,18830,18830,18830,0
|
|
20241108,174200,283894520,18830,18830,18830,18830,0
|
|
20241108,174100,283894520,18830,18830,18830,18830,0
|
|
20241108,174000,283894520,18830,18830,18830,18830,0
|
|
20241108,173900,283894520,18830,18830,18830,18830,0
|
|
20241108,173800,283894520,18830,18830,18830,18830,0
|
|
20241108,173700,283894520,18830,18830,18830,18830,0
|
|
20241108,173600,283894520,18830,18830,18830,18830,159
|
|
20241108,173500,283894520,18830,18830,18830,18830,0
|
|
20241108,173400,283894520,18830,18830,18830,18830,0
|
|
20241108,173300,283894520,18830,18830,18830,18830,0
|
|
20241108,173200,283894520,18830,18830,18830,18830,0
|
|
20241108,173100,283894520,18830,18830,18830,18830,0
|
|
20241108,173000,283894520,18830,18830,18830,18830,0
|
|
20241108,172900,283894520,18830,18830,18830,18830,0
|
|
20241108,172800,283894520,18830,18830,18830,18830,0
|
|
20241108,172700,283894520,18830,18830,18830,18830,0
|
|
20241108,172600,283894520,18830,18830,18830,18830,0
|
|
20241108,172500,283894520,18830,18830,18830,18830,0
|
|
20241108,172400,283894520,18830,18830,18830,18830,0
|
|
20241108,172300,283894520,18830,18830,18830,18830,0
|
|
20241108,172200,283894520,18830,18830,18830,18830,0
|
|
20241108,172100,283894520,18830,18830,18830,18830,0
|
|
20241108,172000,283894520,18830,18830,18830,18830,0
|
|
20241108,171900,283894520,18830,18830,18830,18830,0
|
|
20241108,171800,283894520,18830,18830,18830,18830,0
|
|
20241108,171700,283894520,18830,18830,18830,18830,0
|
|
20241108,171600,283894520,18830,18830,18830,18830,0
|
|
20241108,171500,283894520,18830,18830,18830,18830,0
|
|
20241108,171400,283894520,18830,18830,18830,18830,0
|
|
20241108,171300,283894520,18830,18830,18830,18830,0
|
|
20241108,171200,283894520,18830,18830,18830,18830,0
|
|
20241108,171100,283894520,18830,18830,18830,18830,0
|
|
20241108,171000,283894520,18830,18830,18830,18830,0
|
|
20241108,170900,283894520,18830,18830,18830,18830,0
|
|
20241108,170800,283894520,18830,18830,18830,18830,0
|
|
20241108,170700,283894520,18830,18830,18830,18830,0
|
|
20241108,170600,283894520,18830,18830,18830,18830,159
|
|
20241108,170500,283894520,18830,18830,18830,18830,0
|
|
20241108,170400,283894520,18830,18830,18830,18830,0
|
|
20241108,170300,283894520,18830,18830,18830,18830,0
|
|
20241108,170200,283894520,18830,18830,18830,18830,0
|
|
20241108,170100,283894520,18830,18830,18830,18830,0
|
|
20241108,170000,283894520,18830,18830,18830,18830,0
|
|
20241108,165900,283894520,18830,18830,18830,18830,0
|
|
20241108,165800,283894520,18830,18830,18830,18830,0
|
|
20241108,165700,283894520,18830,18830,18830,18830,0
|
|
20241108,165600,283894520,18830,18830,18830,18830,0
|
|
20241108,165500,283894520,18830,18830,18830,18830,0
|
|
20241108,165400,283894520,18830,18830,18830,18830,0
|
|
20241108,165300,283894520,18830,18830,18830,18830,0
|
|
20241108,165200,283894520,18830,18830,18830,18830,0
|
|
20241108,165100,283894520,18830,18830,18830,18830,0
|
|
20241108,165000,283894520,18830,18830,18830,18830,0
|
|
20241108,164900,283894520,18830,18830,18830,18830,0
|
|
20241108,164800,283894520,18830,18830,18830,18830,0
|
|
20241108,164700,283894520,18830,18830,18830,18830,0
|
|
20241108,164600,283894520,18830,18830,18830,18830,0
|
|
20241108,164500,283894520,18830,18830,18830,18830,0
|
|
20241108,164400,283894520,18830,18830,18830,18830,0
|
|
20241108,164300,283894520,18830,18830,18830,18830,0
|
|
20241108,164200,283894520,18830,18830,18830,18830,0
|
|
20241108,164100,283894520,18830,18830,18830,18830,0
|
|
20241108,164000,283894520,18830,18830,18830,18830,0
|
|
20241108,163900,283894520,18830,18830,18830,18830,0
|
|
20241108,163800,283894520,18830,18830,18830,18830,0
|
|
20241108,163700,283894520,18830,18830,18830,18830,0
|
|
20241108,163600,283894520,18830,18830,18830,18830,159
|
|
20241108,163500,283894520,18830,18830,18830,18830,0
|
|
20241108,163400,283894520,18830,18830,18830,18830,0
|
|
20241108,163300,283894520,18830,18830,18830,18830,0
|
|
20241108,163200,283894520,18830,18830,18830,18830,0
|
|
20241108,163100,283894520,18830,18830,18830,18830,0
|
|
20241108,163000,283894520,18830,18830,18830,18830,0
|
|
20241108,162900,283894520,18830,18830,18830,18830,0
|
|
20241108,162800,283894520,18830,18830,18830,18830,0
|
|
20241108,162700,283894520,18830,18830,18830,18830,0
|
|
20241108,162600,283894520,18830,18830,18830,18830,0
|
|
20241108,162500,283894520,18830,18830,18830,18830,0
|
|
20241108,162400,283894520,18830,18830,18830,18830,0
|
|
20241108,162300,283894520,18830,18830,18830,18830,0
|
|
20241108,162200,283894520,18830,18830,18830,18830,0
|
|
20241108,162100,283894520,18830,18830,18830,18830,0
|
|
20241108,162000,283894520,18830,18830,18830,18830,0
|
|
20241108,161900,283894520,18830,18830,18830,18830,0
|
|
20241108,161800,283894520,18830,18830,18830,18830,0
|
|
20241108,161700,283894520,18830,18830,18830,18830,0
|
|
20241108,161600,283894520,18830,18830,18830,18830,0
|
|
20241108,161500,283894520,18830,18830,18830,18830,0
|
|
20241108,161400,283894520,18830,18830,18830,18830,0
|
|
20241108,161300,283894520,18830,18830,18830,18830,0
|
|
20241108,161200,283894520,18830,18830,18830,18830,0
|
|
20241108,161100,283894520,18830,18830,18830,18830,0
|
|
20241108,161000,283894520,18830,18830,18830,18830,0
|
|
20241108,160900,283894520,18830,18830,18830,18830,0
|
|
20241108,160800,283894520,18830,18830,18830,18830,0
|
|
20241108,160700,283894520,18830,18830,18830,18830,0
|
|
20241108,160600,283894520,18830,18830,18830,18830,159
|
|
20241108,160500,283894520,18830,18830,18830,18830,0
|
|
20241108,160400,283894520,18830,18830,18830,18830,0
|
|
20241108,160300,283894520,18830,18830,18830,18830,0
|
|
20241108,160200,283894520,18830,18830,18830,18830,0
|
|
20241108,160100,283894520,18830,18830,18830,18830,0
|
|
20241108,160000,283894520,18830,18830,18830,18830,0
|
|
20241108,155900,283894520,18830,18830,18830,18830,0
|
|
20241108,155800,283894520,18830,18830,18830,18830,0
|
|
20241108,155700,283894520,18830,18830,18830,18830,0
|
|
20241108,155600,283894520,18830,18830,18830,18830,0
|
|
20241108,155500,283894520,18830,18830,18830,18830,0
|
|
20241108,155400,283894520,18830,18830,18830,18830,0
|
|
20241108,155300,283894520,18830,18830,18830,18830,0
|
|
20241108,155200,283894520,18830,18830,18830,18830,0
|
|
20241108,155100,283894520,18830,18830,18830,18830,0
|
|
20241108,155000,283894520,18830,18830,18830,18830,0
|
|
20241108,154900,283894520,18830,18830,18830,18830,0
|
|
20241108,154800,283894520,18830,18830,18830,18830,0
|
|
20241108,154700,283894520,18830,18830,18830,18830,0
|
|
20241108,154600,283894520,18830,18830,18830,18830,0
|
|
20241108,154500,283894520,18830,18830,18830,18830,0
|
|
20241108,154400,283894520,18830,18830,18830,18830,0
|
|
20241108,154300,283894520,18830,18830,18830,18830,0
|
|
20241108,154200,283894520,18830,18830,18830,18830,0
|
|
20241108,154100,283894520,18830,18830,18830,18830,0
|
|
20241108,154000,283894520,18830,18830,18830,18830,0
|
|
20241108,153900,283894520,18830,18830,18830,18830,0
|
|
20241108,153800,283894520,18830,18830,18830,18830,0
|
|
20241108,153700,283894520,18830,18830,18830,18830,0
|
|
20241108,153600,283894520,18830,18830,18830,18830,159
|
|
20241108,153500,283894520,18830,18830,18830,18830,0
|
|
20241108,153400,283894520,18830,18830,18830,18830,0
|
|
20241108,153300,283894520,18830,18830,18830,18830,0
|
|
20241108,153200,283894520,18830,18830,18830,18830,0
|
|
20241108,153100,283894520,18830,18830,18830,18830,0
|
|
20241108,153000,283894520,18830,18830,18830,18830,159
|
|
20241108,152900,280900550,18820,18820,18820,18820,0
|
|
20241108,152800,280900550,18820,18820,18820,18820,0
|
|
20241108,152700,280900550,18820,18820,18820,18820,0
|
|
20241108,152600,280900550,18820,18820,18820,18820,0
|
|
20241108,152500,280900550,18820,18820,18820,18820,0
|
|
20241108,152400,280900550,18820,18820,18820,18820,0
|
|
20241108,152300,280900550,18820,18820,18820,18820,0
|
|
20241108,152200,280900550,18820,18820,18820,18820,0
|
|
20241108,152100,280900550,18820,18820,18820,18820,0
|
|
20241108,152000,280900550,18820,18820,18820,18820,0
|
|
20241108,151900,280900550,18820,18820,18840,18810,30
|
|
20241108,151800,280335960,18820,18810,18820,18810,23
|
|
20241108,151700,279903190,18820,18820,18860,18820,110
|
|
20241108,151600,277832910,18810,18810,18830,18810,91
|
|
20241108,151500,276120660,18810,18810,18810,18810,34
|
|
20241108,151400,275481120,18810,18810,18810,18810,44
|
|
20241108,151300,274653480,18820,18810,18820,18810,43
|
|
20241108,151200,273844640,18810,18810,18810,18810,11
|
|
20241108,151100,273637730,18810,18820,18820,18810,44
|
|
20241108,151000,272809960,18820,18820,18820,18820,38
|
|
20241108,150900,272094800,18820,18830,18830,18820,45
|
|
20241108,150800,271247710,18830,18830,18830,18830,37
|
|
20241108,150700,270551000,18830,18830,18830,18820,60
|
|
20241108,150600,269421460,18830,18830,18830,18830,34
|
|
20241108,150500,268781240,18830,18840,18850,18830,54
|
|
20241108,150400,267764060,18850,18850,18850,18850,14
|
|
20241108,150300,267500160,18840,18840,18840,18840,37
|
|
20241108,150200,266803080,18840,18840,18840,18840,40
|
|
20241108,150100,266049480,18840,18840,18840,18840,36
|
|
20241108,150000,265371240,18840,18860,18860,18840,33
|
|
20241108,145900,264749480,18860,18840,18860,18840,59
|
|
20241108,145800,263637870,18840,18850,18850,18840,34
|
|
20241108,145700,262997300,18850,18840,18850,18840,42
|
|
20241108,145600,262205990,18840,18850,18850,18840,42
|
|
20241108,145500,261414520,18850,18850,18850,18850,27
|
|
20241108,145400,260905570,18860,18850,18860,18850,33
|
|
20241108,145300,260283480,18850,18850,18850,18850,34
|
|
20241108,145200,259642580,18850,18860,18860,18850,36
|
|
20241108,145100,258963940,18850,18850,18850,18850,35
|
|
20241108,145000,258304190,18850,18860,18860,18850,37
|
|
20241108,144900,257606700,18850,18850,18850,18850,41
|
|
20241108,144800,256833850,18850,18850,18850,18850,27
|
|
20241108,144700,256324900,18850,18860,18860,18850,28
|
|
20241108,144600,255797050,18850,18850,18850,18850,24
|
|
20241108,144500,255344650,18850,18860,18860,18850,34
|
|
20241108,144400,254703710,18850,18850,18860,18850,69
|
|
20241108,144300,253402950,18860,18850,18860,18850,37
|
|
20241108,144200,252705380,18860,18850,18860,18850,45
|
|
20241108,144100,251856940,18850,18850,18850,18850,23
|
|
20241108,144000,251423390,18850,18860,18860,18850,28
|
|
20241108,143900,250895550,18850,18850,18850,18850,57
|
|
20241108,143800,249821100,18850,18850,18850,18850,25
|
|
20241108,143700,249349850,18860,18850,18860,18850,29
|
|
20241108,143600,248803160,18860,18850,18860,18850,48
|
|
20241108,143500,247898210,18850,18860,18860,18850,100
|
|
20241108,143400,246013160,18850,18850,18850,18850,32
|
|
20241108,143300,245409960,18850,18850,18850,18850,1217
|
|
20241108,143200,222469510,18860,18850,18860,18850,30
|
|
20241108,143100,221903970,18860,18860,18860,18860,0
|
|
20241108,143000,221903970,18860,18850,18860,18850,105
|
|
20241108,142900,219924550,18850,18850,18850,18850,43
|
|
20241108,142800,219114000,18850,18860,18860,18850,61
|
|
20241108,142700,217964100,18850,18850,18850,18850,36
|
|
20241108,142600,217285500,18850,18850,18850,18850,32
|
|
20241108,142500,216682300,18860,18850,18860,18850,45
|
|
20241108,142400,215833920,18850,18850,18850,18850,36
|
|
20241108,142300,215155320,18850,18860,18860,18850,37
|
|
20241108,142200,214457830,18850,18850,18850,18850,35
|
|
20241108,142100,213798080,18850,18850,18850,18850,39
|
|
20241108,142000,213062930,18860,18860,18860,18860,5
|
|
20241108,141900,212968630,18850,18850,18850,18850,171
|
|
20241108,141800,209745280,18850,18860,18860,18850,40
|
|
20241108,141700,208991240,18850,18850,18850,18850,35
|
|
20241108,141600,208331490,18850,18850,18850,18850,31
|
|
20241108,141500,207747140,18860,18850,18860,18850,37
|
|
20241108,141400,207049640,18850,18850,18860,18850,87
|
|
20241108,141300,205409190,18850,18860,18860,18850,118
|
|
20241108,141200,203183780,18860,18860,18860,18860,32
|
|
20241108,141100,202580260,18860,18860,18860,18860,0
|
|
20241108,141000,202580260,18860,18870,18870,18860,35
|
|
20241108,140900,201920120,18860,18860,18860,18860,34
|
|
20241108,140800,201278880,18860,18870,18870,18860,26
|
|
20241108,140700,200788470,18860,18860,18860,18860,40
|
|
20241108,140600,200034070,18860,18870,18870,18860,37
|
|
20241108,140500,199336190,18860,18860,18860,18860,113
|
|
20241108,140400,197205010,18860,18860,18860,18860,0
|
|
20241108,140300,197205010,18860,18860,18870,18860,53
|
|
20241108,140200,196205390,18860,18860,18860,18860,31
|
|
20241108,140100,195620730,18880,18880,18880,18860,26
|
|
20241108,140000,195130200,18870,18870,18870,18870,7
|
|
20241108,135900,194998110,18870,18870,18870,18870,0
|
|
20241108,135800,194998110,18870,18880,18880,18870,17
|
|
20241108,135700,194677280,18870,18870,18870,18870,10
|
|
20241108,135600,194488580,18870,18880,18880,18870,41
|
|
20241108,135500,193714870,18880,18880,18880,18880,2
|
|
20241108,135400,193677110,18880,18880,18880,18880,0
|
|
20241108,135300,193677110,18880,18880,18880,18880,6
|
|
20241108,135200,193563830,18880,18880,18880,18880,10
|
|
20241108,135100,193375030,18880,18880,18880,18880,4
|
|
20241108,135000,193299510,18880,18880,18880,18880,0
|
|
20241108,134900,193299510,18880,18880,18880,18880,10
|
|
20241108,134800,193110710,18880,18880,18880,18880,3
|
|
20241108,134700,193054070,18880,18880,18880,18880,15
|
|
20241108,134600,192770870,18880,18880,18880,18880,4
|
|
20241108,134500,192695350,18880,18880,18880,18880,0
|
|
20241108,134400,192695350,18880,18880,18880,18880,5
|
|
20241108,134300,192600950,18870,18870,18870,18870,0
|
|
20241108,134200,192600950,18870,18870,18870,18870,0
|
|
20241108,134100,192600950,18870,18880,18880,18870,5
|
|
20241108,134000,192506570,18880,18880,18880,18880,0
|
|
20241108,133900,192506570,18880,18880,18880,18880,4
|
|
20241108,133800,192431050,18880,18880,18880,18880,0
|
|
20241108,133700,192431050,18880,18880,18880,18880,34
|
|
20241108,133600,191789130,18880,18880,18880,18880,6
|
|
20241108,133500,191675850,18880,18880,18880,18880,0
|
|
20241108,133400,191675850,18880,18880,18880,18880,4
|
|
20241108,133300,191600330,18880,18880,18880,18880,0
|
|
20241108,133200,191600330,18880,18880,18880,18880,0
|
|
20241108,133100,191600330,18880,18880,18880,18880,5
|
|
20241108,133000,191505930,18880,18880,18880,18880,0
|
|
20241108,132900,191505930,18880,18880,18880,18880,4
|
|
20241108,132800,191430410,18860,18860,18860,18860,337
|
|
20241108,132700,185074590,18880,18880,18880,18880,1
|
|
20241108,132600,185055710,18880,18880,18880,18880,4
|
|
20241108,132500,184980190,18880,18880,18880,18880,0
|
|
20241108,132400,184980190,18880,18880,18880,18880,3
|
|
20241108,132300,184923550,18880,18880,18880,18880,3
|
|
20241108,132200,184866910,18880,18880,18880,18880,5
|
|
20241108,132100,184772510,18880,18880,18880,18880,0
|
|
20241108,132000,184772510,18880,18880,18880,18880,5
|
|
20241108,131900,184678110,18880,18880,18880,18880,64
|
|
20241108,131800,183469790,18880,18880,18880,18880,0
|
|
20241108,131700,183469790,18880,18880,18880,18880,4
|
|
20241108,131600,183394270,18880,18880,18880,18880,0
|
|
20241108,131500,183394270,18880,18870,18880,18870,433
|
|
20241108,131400,175221440,18870,18870,18870,18870,5
|
|
20241108,131300,175127090,18870,18870,18870,18870,0
|
|
20241108,131200,175127090,18870,18870,18870,18870,3
|
|
20241108,131100,175070480,18870,18870,18870,18870,0
|
|
20241108,131000,175070480,18870,18870,18870,18870,0
|
|
20241108,130900,175070480,18870,18870,18870,18870,5
|
|
20241108,130800,174976130,18860,18860,18860,18860,0
|
|
20241108,130700,174976130,18860,18870,18870,18860,6
|
|
20241108,130600,174862930,18870,18870,18870,18870,0
|
|
20241108,130500,174862930,18870,18870,18870,18870,1
|
|
20241108,130400,174844060,18870,18860,18870,18860,7
|
|
20241108,130300,174712010,18860,18920,18920,18860,734
|
|
20241108,130200,160846090,18940,18940,18940,18940,4
|
|
20241108,130100,160770330,18950,18950,18950,18950,0
|
|
20241108,130000,160770330,18950,18950,18950,18950,6
|
|
20241108,125900,160656630,18930,18930,18930,18930,1
|
|
20241108,125800,160637700,18930,18930,18930,18930,16
|
|
20241108,125700,160334820,18930,18930,18930,18930,2
|
|
20241108,125600,160296960,18930,18930,18930,18930,6
|
|
20241108,125500,160183380,18920,18920,18920,18920,6
|
|
20241108,125400,160069860,18930,18930,18930,18930,5
|
|
20241108,125300,159975210,18930,18930,18930,18930,2
|
|
20241108,125200,159937350,18920,18930,18930,18920,9
|
|
20241108,125100,159767030,18930,18930,18930,18930,0
|
|
20241108,125000,159767030,18930,18930,18930,18930,5
|
|
20241108,124900,159672380,18930,18930,18930,18930,2
|
|
20241108,124800,159634520,18930,18930,18930,18930,2
|
|
20241108,124700,159596660,18930,18930,18930,18930,4
|
|
20241108,124600,159520940,18930,18930,18930,18930,2
|
|
20241108,124500,159483080,18930,18930,18930,18930,1
|
|
20241108,124400,159464150,18930,18930,18930,18930,2
|
|
20241108,124300,159426290,18930,18930,18930,18930,2
|
|
20241108,124200,159388430,18930,18930,18930,18930,4
|
|
20241108,124100,159312710,18930,18930,18930,18930,3
|
|
20241108,124000,159255920,18930,18930,18930,18930,4
|
|
20241108,123900,159180200,18930,18930,18930,18930,0
|
|
20241108,123800,159180200,18930,18930,18930,18930,14
|
|
20241108,123700,158915180,18930,18930,18930,18930,5
|
|
20241108,123600,158820530,18930,18930,18930,18930,3
|
|
20241108,123500,158763740,18930,18930,18930,18930,5
|
|
20241108,123400,158669090,18930,18930,18930,18930,2
|
|
20241108,123300,158631230,18920,18920,18920,18920,0
|
|
20241108,123200,158631230,18920,18940,18950,18910,263
|
|
20241108,123100,153654630,18920,18920,18920,18920,0
|
|
20241108,123000,153654630,18920,18920,18920,18920,5
|
|
20241108,122900,153560030,18930,18930,18930,18930,3
|
|
20241108,122800,153503240,18920,18940,18940,18920,6
|
|
20241108,122700,153389680,18920,18960,18960,18920,7
|
|
20241108,122600,153257120,18900,18900,18900,18900,0
|
|
20241108,122500,153257120,18900,18900,18900,18900,17
|
|
20241108,122400,152935820,18900,18900,18900,18900,2
|
|
20241108,122300,152898020,18900,18900,18900,18900,5
|
|
20241108,122200,152803520,18900,18900,18900,18900,10
|
|
20241108,122100,152614520,18880,18880,18880,18880,4
|
|
20241108,122000,152539000,18880,18910,18920,18880,231
|
|
20241108,121900,148169110,18910,18910,18910,18910,3
|
|
20241108,121800,148112380,18910,18910,18910,18910,4
|
|
20241108,121700,148036740,18910,18910,18910,18910,3
|
|
20241108,121600,147980010,18910,18910,18910,18910,3
|
|
20241108,121500,147923280,18910,18910,18910,18910,4
|
|
20241108,121400,147847640,18910,18910,18910,18910,2
|
|
20241108,121300,147809820,18910,18910,18910,18910,4
|
|
20241108,121200,147734180,18910,18910,18910,18910,3
|
|
20241108,121100,147677450,18910,18910,18910,18910,2
|
|
20241108,121000,147639630,18910,18910,18910,18910,4
|
|
20241108,120900,147563990,18910,18910,18910,18910,0
|
|
20241108,120800,147563990,18910,18910,18910,18910,5
|
|
20241108,120700,147469440,18910,18910,18910,18910,3
|
|
20241108,120600,147412710,18910,18910,18910,18910,5
|
|
20241108,120500,147318160,18910,18910,18910,18910,3
|
|
20241108,120400,147261430,18890,18900,18910,18890,97
|
|
20241108,120300,145427210,18880,18870,18890,18870,95
|
|
20241108,120200,143632860,18870,18870,18900,18870,103
|
|
20241108,120100,141689130,18870,18870,18870,18870,5
|
|
20241108,120000,141594780,18870,18870,18870,18870,3
|
|
20241108,115900,141538170,18870,18870,18870,18870,3
|
|
20241108,115800,141481560,18860,18880,18880,18850,108
|
|
20241108,115700,139444650,18860,18880,18880,18860,103
|
|
20241108,115600,137501710,18880,18890,18890,18880,56
|
|
20241108,115500,136444360,18880,18880,18880,18880,1
|
|
20241108,115400,136425480,18890,18890,18890,18890,2
|
|
20241108,115300,136387700,18890,18900,18900,18880,244
|
|
20241108,115200,131780230,18910,18950,18950,18910,353
|
|
20241108,115100,125101800,18950,18950,18950,18950,2
|
|
20241108,115000,125063900,18950,18950,18950,18950,5
|
|
20241108,114900,124969150,18940,18940,18940,18940,0
|
|
20241108,114800,124969150,18940,18940,18940,18940,3
|
|
20241108,114700,124912330,18940,18940,18940,18940,3
|
|
20241108,114600,124855510,18920,18910,18920,18910,4
|
|
20241108,114500,124779860,18910,18910,18910,18910,0
|
|
20241108,114400,124779860,18910,18910,18910,18910,8
|
|
20241108,114300,124628580,18910,18910,18910,18910,2
|
|
20241108,114200,124590760,18910,18910,18910,18910,3
|
|
20241108,114100,124534030,18950,18950,18950,18910,566
|
|
20241108,114000,113823900,18950,18950,18950,18950,3
|
|
20241108,113900,113767050,18950,18940,18950,18940,16
|
|
20241108,113800,113463870,18930,18930,18930,18930,52
|
|
20241108,113700,112479510,18950,18950,18950,18950,2
|
|
20241108,113600,112441610,18950,18950,18950,18950,3
|
|
20241108,113500,112384760,18950,18950,18950,18950,2
|
|
20241108,113400,112346860,18950,18950,18950,18950,4
|
|
20241108,113300,112271060,18950,18950,18950,18950,3
|
|
20241108,113200,112214210,18950,18950,18950,18950,0
|
|
20241108,113100,112214210,18950,18950,18950,18950,6
|
|
20241108,113000,112100510,18950,18950,18950,18950,4
|
|
20241108,112900,112024710,18960,18960,18960,18960,5
|
|
20241108,112800,111929910,18960,18960,18960,18960,3
|
|
20241108,112700,111873030,18960,18960,18960,18960,3
|
|
20241108,112600,111816150,18960,18960,18960,18960,5
|
|
20241108,112500,111721350,18960,18960,18960,18960,0
|
|
20241108,112400,111721350,18960,18960,18960,18960,4
|
|
20241108,112300,111645510,18960,18960,18960,18960,5
|
|
20241108,112200,111550710,18950,18950,18950,18950,1
|
|
20241108,112100,111531760,18960,18950,18960,18950,3
|
|
20241108,112000,111474890,18960,18950,18960,18950,2
|
|
20241108,111900,111436980,18950,18960,18960,18950,3
|
|
20241108,111800,111380110,18950,18960,18960,18950,2
|
|
20241108,111700,111342200,18940,18940,18940,18940,4
|
|
20241108,111600,111266440,18940,18940,18940,18940,4
|
|
20241108,111500,111190680,18940,18940,18940,18940,2
|
|
20241108,111400,111152800,18940,18940,18940,18940,4
|
|
20241108,111300,111077040,18940,18940,18940,18940,2
|
|
20241108,111200,111039160,18940,18940,18940,18940,2
|
|
20241108,111100,111001280,18940,18940,18940,18940,2
|
|
20241108,111000,110963400,18940,18940,18940,18940,8
|
|
20241108,110900,110811880,18940,18940,18940,18940,6
|
|
20241108,110800,110698240,18940,18940,18940,18940,3
|
|
20241108,110700,110641420,18940,18940,18940,18940,5
|
|
20241108,110600,110546720,18940,18940,18940,18940,0
|
|
20241108,110500,110546720,18940,18960,18960,18940,18
|
|
20241108,110400,110205780,18960,18960,18960,18960,3
|
|
20241108,110300,110148900,18960,18960,18960,18960,2
|
|
20241108,110200,110110980,18960,18960,18960,18960,4
|
|
20241108,110100,110035140,18960,18960,18960,18960,2
|
|
20241108,110000,109997220,18960,18960,18960,18960,4
|
|
20241108,105900,109921380,18940,18940,18940,18940,0
|
|
20241108,105800,109921380,18940,18940,18940,18940,0
|
|
20241108,105700,109921380,18940,18940,18940,18940,0
|
|
20241108,105600,109921380,18940,18940,18940,18940,2
|
|
20241108,105500,109883500,18960,18930,18960,18930,168
|
|
20241108,105400,106698380,18950,18950,18950,18950,1
|
|
20241108,105300,106679430,18950,18950,18950,18950,1
|
|
20241108,105200,106660480,18950,18950,18950,18950,0
|
|
20241108,105100,106660480,18950,18950,18950,18950,0
|
|
20241108,105000,106660480,18950,18950,18950,18950,0
|
|
20241108,104900,106660480,18950,18950,18950,18950,0
|
|
20241108,104800,106660480,18950,18950,18950,18950,0
|
|
20241108,104700,106660480,18950,18950,18950,18950,0
|
|
20241108,104600,106660480,18950,18950,18950,18950,0
|
|
20241108,104500,106660480,18950,18950,18950,18950,0
|
|
20241108,104400,106660480,18950,18950,18950,18950,0
|
|
20241108,104300,106660480,18950,18950,18950,18950,0
|
|
20241108,104200,106660480,18950,18950,18950,18950,0
|
|
20241108,104100,106660480,18950,18950,18950,18950,1
|
|
20241108,104000,106641530,18950,18950,18950,18950,0
|
|
20241108,103900,106641530,18950,18950,18950,18950,1
|
|
20241108,103800,106622580,18950,18950,18950,18950,0
|
|
20241108,103700,106622580,18950,18950,18950,18950,0
|
|
20241108,103600,106622580,18950,18950,18950,18950,0
|
|
20241108,103500,106622580,18950,18950,18950,18950,5
|
|
20241108,103400,106527830,18930,18930,18930,18930,1
|
|
20241108,103300,106508900,18920,18920,18920,18920,0
|
|
20241108,103200,106508900,18920,18920,18920,18920,0
|
|
20241108,103100,106508900,18920,18920,18920,18920,0
|
|
20241108,103000,106508900,18920,18940,18940,18920,14
|
|
20241108,102900,106243840,18940,18940,18940,18940,0
|
|
20241108,102800,106243840,18940,18940,18940,18940,0
|
|
20241108,102700,106243840,18940,18940,18940,18940,0
|
|
20241108,102600,106243840,18940,18940,18940,18940,16
|
|
20241108,102500,105940800,18960,18960,18960,18960,0
|
|
20241108,102400,105940800,18960,18960,18960,18960,0
|
|
20241108,102300,105940800,18960,18960,18960,18960,37
|
|
20241108,102200,105239280,19010,19010,19010,19010,0
|
|
20241108,102100,105239280,19010,19010,19010,19010,0
|
|
20241108,102000,105239280,19010,19010,19010,19010,0
|
|
20241108,101900,105239280,19010,19010,19010,19010,0
|
|
20241108,101800,105239280,19010,19010,19010,19010,0
|
|
20241108,101700,105239280,19010,18970,19010,18970,326
|
|
20241108,101600,99049820,18970,18970,18970,18970,1
|
|
20241108,101500,99030850,18970,18970,18970,18970,0
|
|
20241108,101400,99030850,18970,18970,18970,18970,0
|
|
20241108,101300,99030850,18970,18970,18970,18970,0
|
|
20241108,101200,99030850,18970,18970,18970,18970,0
|
|
20241108,101100,99030850,18970,18970,18970,18970,0
|
|
20241108,101000,99030850,18970,18970,18970,18970,0
|
|
20241108,100900,99030850,18970,18970,18970,18970,11
|
|
20241108,100800,98822180,18980,18980,18980,18980,0
|
|
20241108,100700,98822180,18980,18980,18980,18980,1
|
|
20241108,100600,98803200,18980,18980,18980,18980,0
|
|
20241108,100500,98803200,18980,18980,18980,18980,2
|
|
20241108,100400,98765240,18980,18980,18980,18980,1
|
|
20241108,100300,98746260,18960,18960,18960,18960,7
|
|
20241108,100200,98613540,18980,18980,18980,18980,10
|
|
20241108,100100,98423740,18980,18980,18980,18980,0
|
|
20241108,100000,98423740,18980,18980,18980,18980,0
|
|
20241108,095900,98423740,18980,18980,18980,18980,0
|
|
20241108,095800,98423740,18980,18980,18980,18980,0
|
|
20241108,095700,98423740,18980,18980,18980,18980,0
|
|
20241108,095600,98423740,18980,18980,18980,18980,0
|
|
20241108,095500,98423740,18980,18980,18980,18980,0
|
|
20241108,095400,98423740,18980,18980,18980,18980,16
|
|
20241108,095300,98120060,18970,18970,18970,18970,2
|
|
20241108,095200,98082120,18980,18980,18980,18980,0
|
|
20241108,095100,98082120,18980,18970,18980,18970,31
|
|
20241108,095000,97493840,18980,18980,18980,18980,0
|
|
20241108,094900,97493840,18980,18980,18980,18980,0
|
|
20241108,094800,97493840,18980,18980,18980,18980,0
|
|
20241108,094700,97493840,18980,18980,18980,18980,0
|
|
20241108,094600,97493840,18980,18980,18980,18980,0
|
|
20241108,094500,97493840,18980,18980,18980,18980,0
|
|
20241108,094400,97493840,18980,18980,18980,18980,6
|
|
20241108,094300,97379960,18980,18980,18980,18980,6
|
|
20241108,094200,97266080,18940,18940,18940,18940,7
|
|
20241108,094100,97133500,18930,18930,18930,18930,1
|
|
20241108,094000,97114570,18930,18900,18930,18900,6
|
|
20241108,093900,97001020,18900,18900,18980,18890,34
|
|
20241108,093800,96357050,18880,18880,18880,18880,0
|
|
20241108,093700,96357050,18880,18880,18950,18860,237
|
|
20241108,093600,91880120,18850,18850,18850,18850,0
|
|
20241108,093500,91880120,18850,18860,18860,18850,519
|
|
20241108,093400,82091930,18870,18870,18870,18860,220
|
|
20241108,093300,77940580,18860,18860,18860,18860,9
|
|
20241108,093200,77770840,18860,18850,18860,18850,211
|
|
20241108,093100,73793470,18850,18850,18860,18850,13
|
|
20241108,093000,73548410,18870,18930,18930,18860,1254
|
|
20241108,092900,49836530,18920,18920,18930,18920,234
|
|
20241108,092800,45407020,18910,18910,18910,18900,476
|
|
20241108,092700,36406590,18920,18940,18940,18920,1000
|
|
20241108,092600,17486310,18940,18940,18940,18940,186
|
|
20241108,092500,13963470,18910,18910,18910,18910,0
|
|
20241108,092400,13963470,18910,18930,18930,18910,11
|
|
20241108,092300,13755440,18930,18930,18930,18930,0
|
|
20241108,092200,13755440,18930,18950,18950,18930,464
|
|
20241108,092100,4967620,18950,18950,18950,18950,0
|
|
20241108,092000,4967620,18950,18950,18950,18950,1
|
|
20241108,091900,4948670,18970,18970,18970,18970,74
|
|
20241108,091800,3544890,18970,18970,18970,18970,131
|
|
20241108,091700,1059820,18980,18980,18980,18980,8
|
|
20241108,091600,907980,18980,18980,18980,18980,0
|
|
20241108,091500,907980,18980,18980,18980,18980,10
|
|
20241108,091400,718180,18980,18930,18980,18930,8
|
|
20241108,091300,566440,18980,18980,18980,18980,0
|
|
20241108,091200,566440,18980,18980,18980,18980,1
|
|
20241108,091100,547460,18980,18980,18980,18980,3
|
|
20241108,091000,490520,18980,18980,18980,18980,3
|
|
20241108,090900,433580,18980,18980,18980,18980,0
|
|
20241108,090800,433580,18980,18980,18980,18980,1
|
|
20241108,090700,414600,18840,18840,18840,18840,0
|
|
20241108,090600,414600,18840,18840,18840,18840,0
|
|
20241108,090500,414600,18840,18840,18840,18840,0
|
|
20241108,090400,414600,18840,18850,18850,18840,12
|
|
20241108,090300,188500,18840,18840,18840,18840,0
|
|
20241108,090200,188500,18840,18840,18840,18840,0
|
|
20241108,090100,188500,18840,18840,18840,18840,0
|
|
20241108,090000,188500,18840,18940,18940,18840,10
|