579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183600,577549570,17820,17820,17820,17820,840
|
|
20241112,183500,577549570,17820,17820,17820,17820,0
|
|
20241112,183400,577549570,17820,17820,17820,17820,0
|
|
20241112,183300,577549570,17820,17820,17820,17820,0
|
|
20241112,183200,577549570,17820,17820,17820,17820,0
|
|
20241112,183100,577549570,17820,17820,17820,17820,0
|
|
20241112,183000,577549570,17820,17820,17820,17820,0
|
|
20241112,182900,577549570,17820,17820,17820,17820,0
|
|
20241112,182800,577549570,17820,17820,17820,17820,0
|
|
20241112,182700,577549570,17820,17820,17820,17820,0
|
|
20241112,182600,577549570,17820,17820,17820,17820,0
|
|
20241112,182500,577549570,17820,17820,17820,17820,0
|
|
20241112,182400,577549570,17820,17820,17820,17820,0
|
|
20241112,182300,577549570,17820,17820,17820,17820,0
|
|
20241112,182200,577549570,17820,17820,17820,17820,0
|
|
20241112,182100,577549570,17820,17820,17820,17820,0
|
|
20241112,182000,577549570,17820,17820,17820,17820,0
|
|
20241112,181900,577549570,17820,17820,17820,17820,0
|
|
20241112,181800,577549570,17820,17820,17820,17820,0
|
|
20241112,181700,577549570,17820,17820,17820,17820,0
|
|
20241112,181600,577549570,17820,17820,17820,17820,0
|
|
20241112,181500,577549570,17820,17820,17820,17820,0
|
|
20241112,181400,577549570,17820,17820,17820,17820,0
|
|
20241112,181300,577549570,17820,17820,17820,17820,0
|
|
20241112,181200,577549570,17820,17820,17820,17820,0
|
|
20241112,181100,577549570,17820,17820,17820,17820,0
|
|
20241112,181000,577549570,17820,17820,17820,17820,0
|
|
20241112,180900,577549570,17820,17820,17820,17820,0
|
|
20241112,180800,577549570,17820,17820,17820,17820,0
|
|
20241112,180700,577549570,17820,17820,17820,17820,0
|
|
20241112,180600,577549570,17820,17820,17820,17820,840
|
|
20241112,180500,577549570,17820,17820,17820,17820,0
|
|
20241112,180400,577549570,17820,17820,17820,17820,0
|
|
20241112,180300,577549570,17820,17820,17820,17820,0
|
|
20241112,180200,577549570,17820,17820,17820,17820,0
|
|
20241112,180100,577549570,17820,17820,17820,17820,0
|
|
20241112,180000,577549570,17820,17820,17820,17820,0
|
|
20241112,175900,577549570,17820,17820,17820,17820,0
|
|
20241112,175800,577549570,17820,17820,17820,17820,0
|
|
20241112,175700,577549570,17820,17820,17820,17820,0
|
|
20241112,175600,577549570,17820,17820,17820,17820,0
|
|
20241112,175500,577549570,17820,17820,17820,17820,0
|
|
20241112,175400,577549570,17820,17820,17820,17820,0
|
|
20241112,175300,577549570,17820,17820,17820,17820,0
|
|
20241112,175200,577549570,17820,17820,17820,17820,0
|
|
20241112,175100,577549570,17820,17820,17820,17820,0
|
|
20241112,175000,577549570,17820,17820,17820,17820,0
|
|
20241112,174900,577549570,17820,17820,17820,17820,0
|
|
20241112,174800,577549570,17820,17820,17820,17820,0
|
|
20241112,174700,577549570,17820,17820,17820,17820,0
|
|
20241112,174600,577549570,17820,17820,17820,17820,0
|
|
20241112,174500,577549570,17820,17820,17820,17820,0
|
|
20241112,174400,577549570,17820,17820,17820,17820,0
|
|
20241112,174300,577549570,17820,17820,17820,17820,0
|
|
20241112,174200,577549570,17820,17820,17820,17820,0
|
|
20241112,174100,577549570,17820,17820,17820,17820,0
|
|
20241112,174000,577549570,17820,17820,17820,17820,0
|
|
20241112,173900,577549570,17820,17820,17820,17820,0
|
|
20241112,173800,577549570,17820,17820,17820,17820,0
|
|
20241112,173700,577549570,17820,17820,17820,17820,0
|
|
20241112,173600,577549570,17820,17820,17820,17820,840
|
|
20241112,173500,577549570,17820,17820,17820,17820,0
|
|
20241112,173400,577549570,17820,17820,17820,17820,0
|
|
20241112,173300,577549570,17820,17820,17820,17820,0
|
|
20241112,173200,577549570,17820,17820,17820,17820,0
|
|
20241112,173100,577549570,17820,17820,17820,17820,0
|
|
20241112,173000,577549570,17820,17820,17820,17820,0
|
|
20241112,172900,577549570,17820,17820,17820,17820,0
|
|
20241112,172800,577549570,17820,17820,17820,17820,0
|
|
20241112,172700,577549570,17820,17820,17820,17820,0
|
|
20241112,172600,577549570,17820,17820,17820,17820,0
|
|
20241112,172500,577549570,17820,17820,17820,17820,0
|
|
20241112,172400,577549570,17820,17820,17820,17820,0
|
|
20241112,172300,577549570,17820,17820,17820,17820,0
|
|
20241112,172200,577549570,17820,17820,17820,17820,0
|
|
20241112,172100,577549570,17820,17820,17820,17820,0
|
|
20241112,172000,577549570,17820,17820,17820,17820,0
|
|
20241112,171900,577549570,17820,17820,17820,17820,0
|
|
20241112,171800,577549570,17820,17820,17820,17820,0
|
|
20241112,171700,577549570,17820,17820,17820,17820,0
|
|
20241112,171600,577549570,17820,17820,17820,17820,0
|
|
20241112,171500,577549570,17820,17820,17820,17820,0
|
|
20241112,171400,577549570,17820,17820,17820,17820,0
|
|
20241112,171300,577549570,17820,17820,17820,17820,0
|
|
20241112,171200,577549570,17820,17820,17820,17820,0
|
|
20241112,171100,577549570,17820,17820,17820,17820,0
|
|
20241112,171000,577549570,17820,17820,17820,17820,0
|
|
20241112,170900,577549570,17820,17820,17820,17820,0
|
|
20241112,170800,577549570,17820,17820,17820,17820,0
|
|
20241112,170700,577549570,17820,17820,17820,17820,0
|
|
20241112,170600,577549570,17820,17820,17820,17820,840
|
|
20241112,170500,577549570,17820,17820,17820,17820,0
|
|
20241112,170400,577549570,17820,17820,17820,17820,0
|
|
20241112,170300,577549570,17820,17820,17820,17820,0
|
|
20241112,170200,577549570,17820,17820,17820,17820,0
|
|
20241112,170100,577549570,17820,17820,17820,17820,0
|
|
20241112,170000,577549570,17820,17820,17820,17820,0
|
|
20241112,165900,577549570,17820,17820,17820,17820,0
|
|
20241112,165800,577549570,17820,17820,17820,17820,0
|
|
20241112,165700,577549570,17820,17820,17820,17820,0
|
|
20241112,165600,577549570,17820,17820,17820,17820,0
|
|
20241112,165500,577549570,17820,17820,17820,17820,0
|
|
20241112,165400,577549570,17820,17820,17820,17820,0
|
|
20241112,165300,577549570,17820,17820,17820,17820,0
|
|
20241112,165200,577549570,17820,17820,17820,17820,0
|
|
20241112,165100,577549570,17820,17820,17820,17820,0
|
|
20241112,165000,577549570,17820,17820,17820,17820,0
|
|
20241112,164900,577549570,17820,17820,17820,17820,0
|
|
20241112,164800,577549570,17820,17820,17820,17820,0
|
|
20241112,164700,577549570,17820,17820,17820,17820,0
|
|
20241112,164600,577549570,17820,17820,17820,17820,0
|
|
20241112,164500,577549570,17820,17820,17820,17820,0
|
|
20241112,164400,577549570,17820,17820,17820,17820,0
|
|
20241112,164300,577549570,17820,17820,17820,17820,0
|
|
20241112,164200,577549570,17820,17820,17820,17820,0
|
|
20241112,164100,577549570,17820,17820,17820,17820,0
|
|
20241112,164000,577549570,17820,17820,17820,17820,0
|
|
20241112,163900,577549570,17820,17820,17820,17820,0
|
|
20241112,163800,577549570,17820,17820,17820,17820,0
|
|
20241112,163700,577549570,17820,17820,17820,17820,0
|
|
20241112,163600,577549570,17820,17820,17820,17820,840
|
|
20241112,163500,577549570,17820,17820,17820,17820,0
|
|
20241112,163400,577549570,17820,17820,17820,17820,0
|
|
20241112,163300,577549570,17820,17820,17820,17820,0
|
|
20241112,163200,577549570,17820,17820,17820,17820,0
|
|
20241112,163100,577549570,17820,17820,17820,17820,0
|
|
20241112,163000,577549570,17820,17820,17820,17820,0
|
|
20241112,162900,577549570,17820,17820,17820,17820,0
|
|
20241112,162800,577549570,17820,17820,17820,17820,0
|
|
20241112,162700,577549570,17820,17820,17820,17820,0
|
|
20241112,162600,577549570,17820,17820,17820,17820,0
|
|
20241112,162500,577549570,17820,17820,17820,17820,0
|
|
20241112,162400,577549570,17820,17820,17820,17820,0
|
|
20241112,162300,577549570,17820,17820,17820,17820,0
|
|
20241112,162200,577549570,17820,17820,17820,17820,0
|
|
20241112,162100,577549570,17820,17820,17820,17820,0
|
|
20241112,162000,577549570,17820,17820,17820,17820,0
|
|
20241112,161900,577549570,17820,17820,17820,17820,0
|
|
20241112,161800,577549570,17820,17820,17820,17820,0
|
|
20241112,161700,577549570,17820,17820,17820,17820,0
|
|
20241112,161600,577549570,17820,17820,17820,17820,0
|
|
20241112,161500,577549570,17820,17820,17820,17820,0
|
|
20241112,161400,577549570,17820,17820,17820,17820,0
|
|
20241112,161300,577549570,17820,17820,17820,17820,0
|
|
20241112,161200,577549570,17820,17820,17820,17820,0
|
|
20241112,161100,577549570,17820,17820,17820,17820,0
|
|
20241112,161000,577549570,17820,17820,17820,17820,0
|
|
20241112,160900,577549570,17820,17820,17820,17820,0
|
|
20241112,160800,577549570,17820,17820,17820,17820,0
|
|
20241112,160700,577549570,17820,17820,17820,17820,0
|
|
20241112,160600,577549570,17820,17820,17820,17820,840
|
|
20241112,160500,577549570,17820,17820,17820,17820,0
|
|
20241112,160400,577549570,17820,17820,17820,17820,0
|
|
20241112,160300,577549570,17820,17820,17820,17820,0
|
|
20241112,160200,577549570,17820,17820,17820,17820,0
|
|
20241112,160100,577549570,17820,17820,17820,17820,0
|
|
20241112,160000,577549570,17820,17820,17820,17820,0
|
|
20241112,155900,577549570,17820,17820,17820,17820,0
|
|
20241112,155800,577549570,17820,17820,17820,17820,0
|
|
20241112,155700,577549570,17820,17820,17820,17820,0
|
|
20241112,155600,577549570,17820,17820,17820,17820,0
|
|
20241112,155500,577549570,17820,17820,17820,17820,0
|
|
20241112,155400,577549570,17820,17820,17820,17820,0
|
|
20241112,155300,577549570,17820,17820,17820,17820,0
|
|
20241112,155200,577549570,17820,17820,17820,17820,0
|
|
20241112,155100,577549570,17820,17820,17820,17820,0
|
|
20241112,155000,577549570,17820,17820,17820,17820,0
|
|
20241112,154900,577549570,17820,17820,17820,17820,0
|
|
20241112,154800,577549570,17820,17820,17820,17820,0
|
|
20241112,154700,577549570,17820,17820,17820,17820,0
|
|
20241112,154600,577549570,17820,17820,17820,17820,0
|
|
20241112,154500,577549570,17820,17820,17820,17820,0
|
|
20241112,154400,577549570,17820,17820,17820,17820,0
|
|
20241112,154300,577549570,17820,17820,17820,17820,0
|
|
20241112,154200,577549570,17820,17820,17820,17820,0
|
|
20241112,154100,577549570,17820,17820,17820,17820,0
|
|
20241112,154000,577549570,17820,17820,17820,17820,0
|
|
20241112,153900,577549570,17820,17820,17820,17820,0
|
|
20241112,153800,577549570,17820,17820,17820,17820,0
|
|
20241112,153700,577549570,17820,17820,17820,17820,0
|
|
20241112,153600,577549570,17820,17820,17820,17820,840
|
|
20241112,153500,577549570,17820,17820,17820,17820,0
|
|
20241112,153400,577549570,17820,17820,17820,17820,0
|
|
20241112,153300,577549570,17820,17820,17820,17820,0
|
|
20241112,153200,577549570,17820,17820,17820,17820,0
|
|
20241112,153100,577549570,17820,17820,17820,17820,0
|
|
20241112,153000,577549570,17820,17820,17820,17820,840
|
|
20241112,152900,562580770,17840,17840,17840,17840,0
|
|
20241112,152800,562580770,17840,17840,17840,17840,0
|
|
20241112,152700,562580770,17840,17840,17840,17840,0
|
|
20241112,152600,562580770,17840,17840,17840,17840,0
|
|
20241112,152500,562580770,17840,17840,17840,17840,0
|
|
20241112,152400,562580770,17840,17840,17840,17840,0
|
|
20241112,152300,562580770,17840,17840,17840,17840,0
|
|
20241112,152200,562580770,17840,17840,17840,17840,0
|
|
20241112,152100,562580770,17840,17840,17840,17840,0
|
|
20241112,152000,562580770,17840,17840,17840,17840,0
|
|
20241112,151900,562580770,17840,17840,17840,17840,62
|
|
20241112,151800,561474690,17840,17850,17850,17840,10
|
|
20241112,151700,561296280,17840,17840,17840,17840,0
|
|
20241112,151600,561296280,17840,17830,17840,17830,40
|
|
20241112,151500,560582980,17850,17850,17850,17850,8
|
|
20241112,151400,560440180,17850,17850,17850,17850,5
|
|
20241112,151300,560350930,17850,17850,17850,17850,1
|
|
20241112,151200,560333080,17850,17860,17860,17850,57
|
|
20241112,151100,559315340,17870,17870,17870,17870,130
|
|
20241112,151000,556992240,17910,17860,17910,17860,21
|
|
20241112,150900,556616180,17850,17850,17850,17850,0
|
|
20241112,150800,556616180,17850,17850,17850,17850,0
|
|
20241112,150700,556616180,17850,17850,17850,17850,0
|
|
20241112,150600,556616180,17850,17850,17850,17850,0
|
|
20241112,150500,556616180,17850,17850,17850,17850,0
|
|
20241112,150400,556616180,17850,17850,17850,17850,40
|
|
20241112,150300,555902180,17850,17850,17850,17850,0
|
|
20241112,150200,555902180,17850,17850,17850,17850,50
|
|
20241112,150100,555009680,17850,17850,17850,17850,0
|
|
20241112,150000,555009680,17850,17940,17940,17850,445
|
|
20241112,145900,547063100,17940,17940,17940,17940,71
|
|
20241112,145800,545789360,17940,17940,17940,17940,229
|
|
20241112,145700,541681100,17940,17940,17940,17940,0
|
|
20241112,145600,541681100,17940,17940,17940,17940,9
|
|
20241112,145500,541519640,17850,17850,17850,17850,1
|
|
20241112,145400,541501790,17860,17860,17860,17860,0
|
|
20241112,145300,541501790,17860,17910,17910,17860,8
|
|
20241112,145200,541358730,17930,17930,17930,17930,11
|
|
20241112,145100,541161500,17900,17900,17900,17900,0
|
|
20241112,145000,541161500,17900,17900,17900,17900,1
|
|
20241112,144900,541143600,17900,17920,17940,17900,11
|
|
20241112,144800,540946420,17830,17830,17830,17830,0
|
|
20241112,144700,540946420,17830,17830,17830,17830,0
|
|
20241112,144600,540946420,17830,17850,17850,17830,115
|
|
20241112,144500,538894100,17850,17940,17940,17850,419
|
|
20241112,144400,531410150,17910,17910,17910,17910,0
|
|
20241112,144300,531410150,17910,17910,17910,17910,0
|
|
20241112,144200,531410150,17910,17910,17910,17910,9
|
|
20241112,144100,531248960,17900,17900,17900,17900,98
|
|
20241112,144000,529494760,17950,17950,17950,17950,0
|
|
20241112,143900,529494760,17950,17950,17950,17950,60
|
|
20241112,143800,528417760,17940,17850,17940,17850,263
|
|
20241112,143700,523720700,17850,17850,17850,17850,113
|
|
20241112,143600,521703650,17850,17880,17880,17850,407
|
|
20241112,143500,514428880,17880,17880,17880,17880,0
|
|
20241112,143400,514428880,17880,17880,17880,17880,9
|
|
20241112,143300,514267960,17880,17950,17950,17880,1240
|
|
20241112,143200,492032350,17960,17960,17960,17960,0
|
|
20241112,143100,492032350,17960,17960,17960,17960,13
|
|
20241112,143000,491798870,17960,17960,17960,17960,0
|
|
20241112,142900,491798870,17960,17960,17960,17960,10
|
|
20241112,142800,491619270,17960,17960,17960,17960,80
|
|
20241112,142700,490182470,17950,17970,17970,17950,170
|
|
20241112,142600,487130420,17960,17960,17960,17960,11
|
|
20241112,142500,486932860,17970,17970,17970,17970,26
|
|
20241112,142400,486465640,17970,17970,17970,17970,42
|
|
20241112,142300,485710900,17960,17950,17960,17950,126
|
|
20241112,142200,483449090,17950,17950,17950,17950,0
|
|
20241112,142100,483449090,17950,17950,17950,17950,354
|
|
20241112,142000,477094790,17950,17950,17950,17950,9
|
|
20241112,141900,476933240,17930,17930,17930,17930,0
|
|
20241112,141800,476933240,17930,17930,17930,17930,0
|
|
20241112,141700,476933240,17930,17930,17930,17930,0
|
|
20241112,141600,476933240,17930,17940,17940,17930,41
|
|
20241112,141500,476198100,17940,17940,17940,17940,0
|
|
20241112,141400,476198100,17940,17940,17940,17940,9
|
|
20241112,141300,476036640,17910,17910,17910,17910,0
|
|
20241112,141200,476036640,17910,17930,17940,17910,236
|
|
20241112,141100,471805990,17920,17930,17930,17920,131
|
|
20241112,141000,469457640,17940,17940,17940,17940,8
|
|
20241112,140900,469314120,17940,17940,17940,17940,4
|
|
20241112,140800,469242360,17940,17940,17940,17940,0
|
|
20241112,140700,469242360,17940,17940,17940,17940,5
|
|
20241112,140600,469152660,17940,17940,17940,17940,9
|
|
20241112,140500,468991200,17940,17940,17940,17940,0
|
|
20241112,140400,468991200,17940,17940,17940,17940,1
|
|
20241112,140300,468973260,17940,17940,17940,17940,1
|
|
20241112,140200,468955320,17940,17940,17940,17940,10
|
|
20241112,140100,468775920,17940,17940,17940,17940,0
|
|
20241112,140000,468775920,17940,17940,17940,17940,0
|
|
20241112,135900,468775920,17940,17940,17940,17940,10
|
|
20241112,135800,468596520,17930,17950,17950,17930,243
|
|
20241112,135700,464239460,17950,17950,17950,17950,0
|
|
20241112,135600,464239460,17950,17950,17950,17950,50
|
|
20241112,135500,463341960,17970,17970,17970,17970,21
|
|
20241112,135400,462964590,17970,17970,17970,17970,0
|
|
20241112,135300,462964590,17970,17970,17970,17970,0
|
|
20241112,135200,462964590,17970,17970,17970,17970,0
|
|
20241112,135100,462964590,17970,17970,17970,17970,0
|
|
20241112,135000,462964590,17970,17970,17970,17970,0
|
|
20241112,134900,462964590,17970,17970,17970,17970,28
|
|
20241112,134800,462461430,17940,17940,17940,17940,0
|
|
20241112,134700,462461430,17940,17940,17940,17940,0
|
|
20241112,134600,462461430,17940,17940,17940,17940,0
|
|
20241112,134500,462461430,17940,17940,17940,17940,0
|
|
20241112,134400,462461430,17940,17940,17940,17940,0
|
|
20241112,134300,462461430,17940,17940,17940,17940,0
|
|
20241112,134200,462461430,17940,17970,17970,17940,231
|
|
20241112,134100,458316990,17970,17970,17970,17970,14
|
|
20241112,134000,458065410,17970,17970,17970,17970,15
|
|
20241112,133900,457795860,17910,17910,17910,17910,15
|
|
20241112,133800,457527210,17910,17910,17910,17910,5
|
|
20241112,133700,457437660,17910,17910,17910,17910,9
|
|
20241112,133600,457276470,17990,17990,17990,17990,0
|
|
20241112,133500,457276470,17990,17990,17990,17990,0
|
|
20241112,133400,457276470,17990,17990,17990,17990,0
|
|
20241112,133300,457276470,17990,17990,17990,17990,0
|
|
20241112,133200,457276470,17990,17990,17990,17990,200
|
|
20241112,133100,453678470,17990,17980,17990,17980,114
|
|
20241112,133000,451627710,17980,17980,17980,17980,145
|
|
20241112,132900,449020610,17860,17910,17910,17860,449
|
|
20241112,132800,440983760,17910,17940,17940,17910,119
|
|
20241112,132700,438852270,17940,17940,17940,17940,27
|
|
20241112,132600,438367890,17920,17920,17920,17920,0
|
|
20241112,132500,438367890,17920,17920,17920,17920,0
|
|
20241112,132400,438367890,17920,17920,17920,17920,0
|
|
20241112,132300,438367890,17920,17920,17920,17920,0
|
|
20241112,132200,438367890,17920,17920,17920,17920,1
|
|
20241112,132100,438349970,17920,17920,17920,17920,0
|
|
20241112,132000,438349970,17920,17920,17920,17920,1
|
|
20241112,131900,438332050,17910,17910,17910,17910,0
|
|
20241112,131800,438332050,17910,17970,17970,17910,85
|
|
20241112,131700,436809240,17970,17970,17970,17970,0
|
|
20241112,131600,436809240,17970,17970,17970,17970,9
|
|
20241112,131500,436647510,17970,17970,17970,17970,0
|
|
20241112,131400,436647510,17970,17970,17970,17970,1
|
|
20241112,131300,436629540,17980,17980,17980,17980,0
|
|
20241112,131200,436629540,17980,17980,17980,17980,11
|
|
20241112,131100,436431760,17980,17980,17980,17980,1
|
|
20241112,131000,436413780,17980,17980,17980,17980,8
|
|
20241112,130900,436269940,17980,17980,17980,17980,0
|
|
20241112,130800,436269940,17980,17980,17980,17980,119
|
|
20241112,130700,434130320,17980,17990,17990,17980,12
|
|
20241112,130600,433914460,17980,17980,17980,17980,0
|
|
20241112,130500,433914460,17980,17980,17980,17980,0
|
|
20241112,130400,433914460,17980,17980,17980,17980,0
|
|
20241112,130300,433914460,17980,17980,17980,17980,1
|
|
20241112,130200,433896480,18020,18020,18020,18020,1
|
|
20241112,130100,433878460,17980,18010,18010,17980,59
|
|
20241112,130000,432817250,17990,17990,17990,17990,0
|
|
20241112,125900,432817250,17990,17990,17990,17990,1
|
|
20241112,125800,432799260,18010,18010,18010,18010,11
|
|
20241112,125700,432601150,18000,18000,18000,18000,0
|
|
20241112,125600,432601150,18000,18000,18000,18000,109
|
|
20241112,125500,430639150,18020,18020,18020,18020,0
|
|
20241112,125400,430639150,18020,18020,18020,18020,0
|
|
20241112,125300,430639150,18020,18020,18020,18020,21
|
|
20241112,125200,430260730,18030,18030,18030,18030,1
|
|
20241112,125100,430242700,17980,17980,17980,17980,0
|
|
20241112,125000,430242700,17980,17980,17980,17980,0
|
|
20241112,124900,430242700,17980,17980,17980,17980,0
|
|
20241112,124800,430242700,17980,17980,17980,17980,0
|
|
20241112,124700,430242700,17980,17980,17980,17980,0
|
|
20241112,124600,430242700,17980,18030,18030,17980,201
|
|
20241112,124500,426618720,17980,17920,17980,17920,201
|
|
20241112,124400,423016740,17910,17960,17960,17910,510
|
|
20241112,124300,413875260,17950,17970,17970,17950,59
|
|
20241112,124200,412816120,18020,18020,18020,18020,0
|
|
20241112,124100,412816120,18020,18020,18020,18020,96
|
|
20241112,124000,411086200,18030,18030,18030,18030,0
|
|
20241112,123900,411086200,18030,18030,18030,18030,0
|
|
20241112,123800,411086200,18030,18030,18030,18030,2
|
|
20241112,123700,411050140,17960,17960,17960,17960,0
|
|
20241112,123600,411050140,17960,17960,17960,17960,0
|
|
20241112,123500,411050140,17960,17970,17970,17960,50
|
|
20241112,123400,410152050,17960,17960,17960,17960,0
|
|
20241112,123300,410152050,17960,17960,17960,17960,0
|
|
20241112,123200,410152050,17960,17960,17960,17960,0
|
|
20241112,123100,410152050,17960,17970,17970,17960,18
|
|
20241112,123000,409828660,17960,18010,18010,17960,39
|
|
20241112,122900,409126660,18080,18080,18080,18080,0
|
|
20241112,122800,409126660,18080,18080,18080,18080,0
|
|
20241112,122700,409126660,18080,18080,18080,18080,0
|
|
20241112,122600,409126660,18080,18080,18080,18080,0
|
|
20241112,122500,409126660,18080,18080,18080,18080,0
|
|
20241112,122400,409126660,18080,18080,18080,18080,5
|
|
20241112,122300,409036260,18020,18020,18020,18020,11
|
|
20241112,122200,408838040,18020,18020,18020,18020,0
|
|
20241112,122100,408838040,18020,18020,18020,18020,18
|
|
20241112,122000,408513680,18080,18080,18080,18080,0
|
|
20241112,121900,408513680,18080,18080,18080,18080,11
|
|
20241112,121800,408314800,18080,18080,18080,18080,100
|
|
20241112,121700,406506800,18090,18090,18090,18090,0
|
|
20241112,121600,406506800,18090,18090,18090,18090,0
|
|
20241112,121500,406506800,18090,18010,18090,18010,449
|
|
20241112,121400,398384630,18000,18000,18000,18000,0
|
|
20241112,121300,398384630,18000,18000,18000,18000,1
|
|
20241112,121200,398366630,17970,17970,17970,17970,0
|
|
20241112,121100,398366630,17970,17960,17980,17960,558
|
|
20241112,121000,388341540,17960,17970,17970,17960,128
|
|
20241112,120900,386042450,17980,18050,18050,17980,533
|
|
20241112,120800,376433690,18070,18070,18070,18070,33
|
|
20241112,120700,375837380,18040,18040,18040,18040,0
|
|
20241112,120600,375837380,18040,18040,18040,18040,0
|
|
20241112,120500,375837380,18040,18040,18040,18040,0
|
|
20241112,120400,375837380,18040,18040,18040,18040,0
|
|
20241112,120300,375837380,18040,18040,18040,18040,0
|
|
20241112,120200,375837380,18040,18040,18040,18040,0
|
|
20241112,120100,375837380,18040,18040,18040,18040,0
|
|
20241112,120000,375837380,18040,18040,18040,18040,100
|
|
20241112,115900,374033380,18040,18040,18040,18040,1
|
|
20241112,115800,374015340,18040,18040,18040,18040,3
|
|
20241112,115700,373961220,18040,18040,18040,18040,8
|
|
20241112,115600,373816900,18040,18040,18040,18040,0
|
|
20241112,115500,373816900,18040,18040,18040,18040,1
|
|
20241112,115400,373798860,18050,18050,18050,18050,0
|
|
20241112,115300,373798860,18050,18050,18050,18050,11
|
|
20241112,115200,373600310,18040,18040,18040,18040,0
|
|
20241112,115100,373600310,18040,18040,18040,18040,0
|
|
20241112,115000,373600310,18040,18040,18040,18040,8
|
|
20241112,114900,373455990,18030,18030,18040,18030,28
|
|
20241112,114800,372951140,18040,18040,18040,18040,14
|
|
20241112,114700,372698580,18040,18040,18040,18040,0
|
|
20241112,114600,372698580,18040,18040,18040,18040,11
|
|
20241112,114500,372500140,18040,18040,18040,18040,0
|
|
20241112,114400,372500140,18040,18040,18040,18040,0
|
|
20241112,114300,372500140,18040,18040,18040,18040,0
|
|
20241112,114200,372500140,18040,18030,18040,18030,183
|
|
20241112,114100,369200560,18030,18030,18030,18030,0
|
|
20241112,114000,369200560,18030,18030,18030,18030,30
|
|
20241112,113900,368659660,18030,18030,18030,18030,211
|
|
20241112,113800,364855330,18020,18020,18020,18020,0
|
|
20241112,113700,364855330,18020,18020,18020,18020,0
|
|
20241112,113600,364855330,18020,18030,18030,18020,520
|
|
20241112,113500,355479740,18040,18040,18040,18040,39
|
|
20241112,113400,354776180,18050,18070,18070,18050,116
|
|
20241112,113300,352681040,18080,18080,18080,18080,180
|
|
20241112,113200,349426640,18080,18080,18080,18080,463
|
|
20241112,113100,341055600,18080,18100,18100,18080,5
|
|
20241112,113000,340965160,18060,18060,18060,18060,0
|
|
20241112,112900,340965160,18060,18060,18060,18060,0
|
|
20241112,112800,340965160,18060,18060,18060,18060,0
|
|
20241112,112700,340965160,18060,18060,18060,18060,107
|
|
20241112,112600,339032740,18050,18050,18050,18050,28
|
|
20241112,112500,338527340,18050,18050,18050,18050,10
|
|
20241112,112400,338346840,18050,18050,18050,18050,0
|
|
20241112,112300,338346840,18050,18050,18050,18050,0
|
|
20241112,112200,338346840,18050,18120,18120,18030,559
|
|
20241112,112100,328254930,18080,18110,18110,18080,150
|
|
20241112,112000,325542560,18120,18120,18120,18120,0
|
|
20241112,111900,325542560,18120,18120,18120,18120,0
|
|
20241112,111800,325542560,18120,18120,18120,18120,3
|
|
20241112,111700,325488200,18120,18120,18120,18120,10
|
|
20241112,111600,325307000,18130,18130,18130,18130,22
|
|
20241112,111500,324908140,18110,18110,18110,18110,11
|
|
20241112,111400,324708930,18130,18130,18130,18130,0
|
|
20241112,111300,324708930,18130,18130,18130,18130,0
|
|
20241112,111200,324708930,18130,18100,18130,18100,25
|
|
20241112,111100,324256400,18100,18100,18100,18100,50
|
|
20241112,111000,323351400,18100,18100,18100,18100,0
|
|
20241112,110900,323351400,18100,18100,18100,18100,2
|
|
20241112,110800,323315200,18060,18060,18060,18060,0
|
|
20241112,110700,323315200,18060,18060,18060,18060,0
|
|
20241112,110600,323315200,18060,18060,18060,18060,0
|
|
20241112,110500,323315200,18060,18060,18060,18060,0
|
|
20241112,110400,323315200,18060,18100,18100,18060,44
|
|
20241112,110300,322519800,18090,18090,18090,18090,0
|
|
20241112,110200,322519800,18090,18090,18090,18090,0
|
|
20241112,110100,322519800,18090,18090,18090,18090,4
|
|
20241112,110000,322447440,18080,18050,18080,18050,568
|
|
20241112,105900,312194950,17960,17960,17960,17960,0
|
|
20241112,105800,312194950,17960,17960,17960,17960,0
|
|
20241112,105700,312194950,17960,17960,17960,17960,107
|
|
20241112,105600,310273230,17950,17950,17960,17940,55
|
|
20241112,105500,309285990,17960,18050,18050,17960,299
|
|
20241112,105400,303908890,18060,18070,18070,18060,3
|
|
20241112,105300,303854690,18080,18090,18090,18080,223
|
|
20241112,105200,299820630,18090,18100,18100,18090,12
|
|
20241112,105100,299603450,18100,18110,18110,18100,6
|
|
20241112,105000,299494800,18110,18110,18110,18110,15
|
|
20241112,104900,299223150,18110,18110,18110,18110,0
|
|
20241112,104800,299223150,18110,18100,18110,18100,12
|
|
20241112,104700,299005890,18090,18090,18090,18090,0
|
|
20241112,104600,299005890,18090,18090,18090,18090,0
|
|
20241112,104500,299005890,18090,18090,18090,18090,0
|
|
20241112,104400,299005890,18090,18090,18090,18090,0
|
|
20241112,104300,299005890,18090,18090,18090,18090,0
|
|
20241112,104200,299005890,18090,18100,18100,18090,100
|
|
20241112,104100,297196750,18090,18090,18090,18090,0
|
|
20241112,104000,297196750,18090,18090,18090,18090,1
|
|
20241112,103900,297178660,18030,18030,18030,18030,5
|
|
20241112,103800,297088510,18070,18070,18070,18070,0
|
|
20241112,103700,297088510,18070,18070,18080,18070,93
|
|
20241112,103600,295407950,18070,18070,18070,18070,0
|
|
20241112,103500,295407950,18070,18070,18070,18070,0
|
|
20241112,103400,295407950,18070,17970,18070,17970,43
|
|
20241112,103300,294632790,17960,17960,17960,17960,32
|
|
20241112,103200,294058070,17980,17980,17980,17980,91
|
|
20241112,103100,292421890,17990,17990,17990,17990,10
|
|
20241112,103000,292241990,17990,17990,17990,17990,203
|
|
20241112,102900,288590020,17990,17990,17990,17990,118
|
|
20241112,102800,286467200,17990,17980,17990,17980,54
|
|
20241112,102700,285495840,17980,17980,17980,17980,12
|
|
20241112,102600,285280080,17960,17960,17960,17960,6
|
|
20241112,102500,285172320,17950,17950,17950,17950,0
|
|
20241112,102400,285172320,17950,17960,17960,17950,184
|
|
20241112,102300,281868300,17960,17990,17990,17960,116
|
|
20241112,102200,279783880,18000,18020,18020,18000,3
|
|
20241112,102100,279729850,18030,18090,18090,18030,92
|
|
20241112,102000,278070910,18060,18090,18090,18060,20
|
|
20241112,101900,277709410,18090,18090,18090,18090,0
|
|
20241112,101800,277709410,18090,18090,18090,18090,0
|
|
20241112,101700,277709410,18090,18090,18090,18090,13
|
|
20241112,101600,277474240,18100,18110,18110,18100,102
|
|
20241112,101500,275627040,18140,18140,18140,18140,0
|
|
20241112,101400,275627040,18140,18140,18140,18140,50
|
|
20241112,101300,274720040,18140,18140,18140,18140,53
|
|
20241112,101200,273758620,18100,18100,18100,18100,12
|
|
20241112,101100,273541420,18060,18060,18060,18060,0
|
|
20241112,101000,273541420,18060,18070,18070,18060,199
|
|
20241112,100900,269946480,18050,18050,18050,18050,12
|
|
20241112,100800,269729880,18070,18070,18070,18070,0
|
|
20241112,100700,269729880,18070,18050,18070,18050,205
|
|
20241112,100600,266026280,18030,18030,18030,18030,10
|
|
20241112,100500,265845980,18020,17900,18020,17900,126
|
|
20241112,100400,263587600,17900,17870,17900,17870,357
|
|
20241112,100300,257205640,17860,17850,17860,17850,204
|
|
20241112,100200,253562280,17890,17890,17890,17890,6
|
|
20241112,100100,253454940,17890,17830,17910,17820,121
|
|
20241112,100000,251289090,17850,17920,17920,17850,3
|
|
20241112,095900,251235400,17810,17810,17810,17810,100
|
|
20241112,095800,249454400,17800,17800,17800,17800,200
|
|
20241112,095700,245894400,17820,17920,17920,17760,161
|
|
20241112,095600,243028520,17820,17820,17820,17820,0
|
|
20241112,095500,243028520,17820,17920,17920,17820,21
|
|
20241112,095400,242653400,17830,17840,17920,17700,1021
|
|
20241112,095300,224483120,17840,17910,17910,17810,1084
|
|
20241112,095200,205133270,17910,17900,17910,17890,414
|
|
20241112,095100,197724730,17890,17930,17930,17890,363
|
|
20241112,095000,191225920,17940,17950,17950,17940,16
|
|
20241112,094900,190938780,17930,17940,17950,17930,208
|
|
20241112,094800,187209180,17950,17930,17950,17930,11
|
|
20241112,094700,187011850,17930,18000,18000,17930,1015
|
|
20241112,094600,168770410,18000,18020,18020,18000,372
|
|
20241112,094500,162072560,18020,18050,18050,18020,503
|
|
20241112,094400,153005540,18060,18060,18060,18060,26
|
|
20241112,094300,152535980,18060,18060,18060,18060,0
|
|
20241112,094200,152535980,18060,18060,18060,18060,0
|
|
20241112,094100,152535980,18060,18060,18060,18060,0
|
|
20241112,094000,152535980,18060,18060,18060,18060,6
|
|
20241112,093900,152427620,18060,18060,18060,18060,5
|
|
20241112,093800,152337320,18060,18040,18060,18040,130
|
|
20241112,093700,149992060,18040,18050,18050,18040,327
|
|
20241112,093600,144090420,18050,18060,18060,18050,386
|
|
20241112,093500,137122100,18110,18110,18110,18110,0
|
|
20241112,093400,137122100,18110,18060,18160,18060,110
|
|
20241112,093300,135135110,18050,18080,18080,18050,98
|
|
20241112,093200,133363530,18080,18100,18100,18080,408
|
|
20241112,093100,125986100,18100,18100,18100,18100,3
|
|
20241112,093000,125931800,18160,18170,18170,18160,413
|
|
20241112,092900,118430300,18180,18180,18180,18180,20
|
|
20241112,092800,118066700,18180,18170,18180,18170,235
|
|
20241112,092700,113796690,18170,18130,18170,18130,255
|
|
20241112,092600,109173400,18130,18130,18130,18130,6
|
|
20241112,092500,109064620,18100,18100,18100,18100,0
|
|
20241112,092400,109064620,18100,18100,18100,18100,1
|
|
20241112,092300,109046520,18130,18130,18130,18130,0
|
|
20241112,092200,109046520,18130,18130,18130,18130,151
|
|
20241112,092100,106308890,18100,18100,18100,18100,1
|
|
20241112,092000,106290790,18090,18090,18090,18090,485
|
|
20241112,091900,97517140,18080,18060,18080,18060,442
|
|
20241112,091800,89530230,18050,18070,18070,18050,40
|
|
20241112,091700,88807490,18090,18120,18120,18080,889
|
|
20241112,091600,72721090,18120,18130,18130,18100,1115
|
|
20241112,091500,52533980,18120,18120,18120,18120,247
|
|
20241112,091400,48058340,18120,18120,18120,18120,7
|
|
20241112,091300,47931500,18110,18140,18140,18110,492
|
|
20241112,091200,39015490,18150,18200,18220,18140,912
|
|
20241112,091100,22438200,18210,18210,18210,18210,2
|
|
20241112,091000,22401780,18200,18200,18200,18200,0
|
|
20241112,090900,22401780,18200,18210,18210,18200,334
|
|
20241112,090800,16320920,18230,18210,18230,18210,220
|
|
20241112,090700,12314520,18200,18320,18320,18200,445
|
|
20241112,090600,4205690,18320,18310,18320,18310,10
|
|
20241112,090500,4022570,18320,18320,18320,18320,1
|
|
20241112,090400,4004250,18300,18300,18300,18300,0
|
|
20241112,090300,4004250,18300,18300,18300,18300,0
|
|
20241112,090200,4004250,18300,18300,18300,18300,0
|
|
20241112,090100,4004250,18300,18300,18300,18300,0
|
|
20241112,090000,4004250,18300,18250,18300,18250,219
|