519 lines
26 KiB
CSV
519 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183600,298835430,17540,17540,17540,17540,1022
|
|
20241114,183500,298835430,17540,17540,17540,17540,0
|
|
20241114,183400,298835430,17540,17540,17540,17540,0
|
|
20241114,183300,298835430,17540,17540,17540,17540,0
|
|
20241114,183200,298835430,17540,17540,17540,17540,0
|
|
20241114,183100,298835430,17540,17540,17540,17540,0
|
|
20241114,183000,298835430,17540,17540,17540,17540,0
|
|
20241114,182900,298835430,17540,17540,17540,17540,0
|
|
20241114,182800,298835430,17540,17540,17540,17540,0
|
|
20241114,182700,298835430,17540,17540,17540,17540,0
|
|
20241114,182600,298835430,17540,17540,17540,17540,0
|
|
20241114,182500,298835430,17540,17540,17540,17540,0
|
|
20241114,182400,298835430,17540,17540,17540,17540,0
|
|
20241114,182300,298835430,17540,17540,17540,17540,0
|
|
20241114,182200,298835430,17540,17540,17540,17540,0
|
|
20241114,182100,298835430,17540,17540,17540,17540,0
|
|
20241114,182000,298835430,17540,17540,17540,17540,0
|
|
20241114,181900,298835430,17540,17540,17540,17540,0
|
|
20241114,181800,298835430,17540,17540,17540,17540,0
|
|
20241114,181700,298835430,17540,17540,17540,17540,0
|
|
20241114,181600,298835430,17540,17540,17540,17540,0
|
|
20241114,181500,298835430,17540,17540,17540,17540,0
|
|
20241114,181400,298835430,17540,17540,17540,17540,0
|
|
20241114,181300,298835430,17540,17540,17540,17540,0
|
|
20241114,181200,298835430,17540,17540,17540,17540,0
|
|
20241114,181100,298835430,17540,17540,17540,17540,0
|
|
20241114,181000,298835430,17540,17540,17540,17540,0
|
|
20241114,180900,298835430,17540,17540,17540,17540,0
|
|
20241114,180800,298835430,17540,17540,17540,17540,0
|
|
20241114,180700,298835430,17540,17540,17540,17540,0
|
|
20241114,180600,298835430,17540,17540,17540,17540,1022
|
|
20241114,180500,298835430,17540,17540,17540,17540,0
|
|
20241114,180400,298835430,17540,17540,17540,17540,0
|
|
20241114,180300,298835430,17540,17540,17540,17540,0
|
|
20241114,180200,298835430,17540,17540,17540,17540,0
|
|
20241114,180100,298835430,17540,17540,17540,17540,0
|
|
20241114,180000,298835430,17540,17540,17540,17540,0
|
|
20241114,175900,298835430,17540,17540,17540,17540,0
|
|
20241114,175800,298835430,17540,17540,17540,17540,0
|
|
20241114,175700,298835430,17540,17540,17540,17540,0
|
|
20241114,175600,298835430,17540,17540,17540,17540,0
|
|
20241114,175500,298835430,17540,17540,17540,17540,0
|
|
20241114,175400,298835430,17540,17540,17540,17540,0
|
|
20241114,175300,298835430,17540,17540,17540,17540,0
|
|
20241114,175200,298835430,17540,17540,17540,17540,0
|
|
20241114,175100,298835430,17540,17540,17540,17540,0
|
|
20241114,175000,298835430,17540,17540,17540,17540,0
|
|
20241114,174900,298835430,17540,17540,17540,17540,0
|
|
20241114,174800,298835430,17540,17540,17540,17540,0
|
|
20241114,174700,298835430,17540,17540,17540,17540,0
|
|
20241114,174600,298835430,17540,17540,17540,17540,0
|
|
20241114,174500,298835430,17540,17540,17540,17540,0
|
|
20241114,174400,298835430,17540,17540,17540,17540,0
|
|
20241114,174300,298835430,17540,17540,17540,17540,0
|
|
20241114,174200,298835430,17540,17540,17540,17540,0
|
|
20241114,174100,298835430,17540,17540,17540,17540,0
|
|
20241114,174000,298835430,17540,17540,17540,17540,0
|
|
20241114,173900,298835430,17540,17540,17540,17540,0
|
|
20241114,173800,298835430,17540,17540,17540,17540,0
|
|
20241114,173700,298835430,17540,17540,17540,17540,0
|
|
20241114,173600,298835430,17540,17540,17540,17540,1022
|
|
20241114,173500,298835430,17540,17540,17540,17540,0
|
|
20241114,173400,298835430,17540,17540,17540,17540,0
|
|
20241114,173300,298835430,17540,17540,17540,17540,0
|
|
20241114,173200,298835430,17540,17540,17540,17540,0
|
|
20241114,173100,298835430,17540,17540,17540,17540,0
|
|
20241114,173000,298835430,17540,17540,17540,17540,0
|
|
20241114,172900,298835430,17540,17540,17540,17540,0
|
|
20241114,172800,298835430,17540,17540,17540,17540,0
|
|
20241114,172700,298835430,17540,17540,17540,17540,0
|
|
20241114,172600,298835430,17540,17540,17540,17540,0
|
|
20241114,172500,298835430,17540,17540,17540,17540,0
|
|
20241114,172400,298835430,17540,17540,17540,17540,0
|
|
20241114,172300,298835430,17540,17540,17540,17540,0
|
|
20241114,172200,298835430,17540,17540,17540,17540,0
|
|
20241114,172100,298835430,17540,17540,17540,17540,0
|
|
20241114,172000,298835430,17540,17540,17540,17540,0
|
|
20241114,171900,298835430,17540,17540,17540,17540,0
|
|
20241114,171800,298835430,17540,17540,17540,17540,0
|
|
20241114,171700,298835430,17540,17540,17540,17540,0
|
|
20241114,171600,298835430,17540,17540,17540,17540,0
|
|
20241114,171500,298835430,17540,17540,17540,17540,0
|
|
20241114,171400,298835430,17540,17540,17540,17540,0
|
|
20241114,171300,298835430,17540,17540,17540,17540,0
|
|
20241114,171200,298835430,17540,17540,17540,17540,0
|
|
20241114,171100,298835430,17540,17540,17540,17540,0
|
|
20241114,171000,298835430,17540,17540,17540,17540,0
|
|
20241114,170900,298835430,17540,17540,17540,17540,0
|
|
20241114,170800,298835430,17540,17540,17540,17540,0
|
|
20241114,170700,298835430,17540,17540,17540,17540,0
|
|
20241114,170600,298835430,17540,17540,17540,17540,1022
|
|
20241114,170500,298835430,17540,17540,17540,17540,0
|
|
20241114,170400,298835430,17540,17540,17540,17540,0
|
|
20241114,170300,298835430,17540,17540,17540,17540,0
|
|
20241114,170200,298835430,17540,17540,17540,17540,0
|
|
20241114,170100,298835430,17540,17540,17540,17540,0
|
|
20241114,170000,298835430,17540,17540,17540,17540,0
|
|
20241114,165900,298835430,17540,17540,17540,17540,0
|
|
20241114,165800,298835430,17540,17540,17540,17540,0
|
|
20241114,165700,298835430,17540,17540,17540,17540,0
|
|
20241114,165600,298835430,17540,17540,17540,17540,0
|
|
20241114,165500,298835430,17540,17540,17540,17540,0
|
|
20241114,165400,298835430,17540,17540,17540,17540,0
|
|
20241114,165300,298835430,17540,17540,17540,17540,0
|
|
20241114,165200,298835430,17540,17540,17540,17540,0
|
|
20241114,165100,298835430,17540,17540,17540,17540,0
|
|
20241114,165000,298835430,17540,17540,17540,17540,0
|
|
20241114,164900,298835430,17540,17540,17540,17540,0
|
|
20241114,164800,298835430,17540,17540,17540,17540,0
|
|
20241114,164700,298835430,17540,17540,17540,17540,0
|
|
20241114,164600,298835430,17540,17540,17540,17540,0
|
|
20241114,164500,298835430,17540,17540,17540,17540,0
|
|
20241114,164400,298835430,17540,17540,17540,17540,0
|
|
20241114,164300,298835430,17540,17540,17540,17540,0
|
|
20241114,164200,298835430,17540,17540,17540,17540,0
|
|
20241114,164100,298835430,17540,17540,17540,17540,0
|
|
20241114,164000,298835430,17540,17540,17540,17540,0
|
|
20241114,163900,298835430,17540,17540,17540,17540,0
|
|
20241114,163800,298835430,17540,17540,17540,17540,0
|
|
20241114,163700,298835430,17540,17540,17540,17540,0
|
|
20241114,163600,298835430,17540,17540,17540,17540,1022
|
|
20241114,163500,298835430,17540,17540,17540,17540,0
|
|
20241114,163400,298835430,17540,17540,17540,17540,0
|
|
20241114,163300,298835430,17540,17540,17540,17540,0
|
|
20241114,163200,298835430,17540,17540,17540,17540,0
|
|
20241114,163100,298835430,17540,17540,17540,17540,0
|
|
20241114,163000,298835430,17540,17540,17540,17540,1022
|
|
20241114,162900,280909550,17540,17540,17540,17540,0
|
|
20241114,162800,280909550,17540,17540,17540,17540,0
|
|
20241114,162700,280909550,17540,17540,17540,17540,0
|
|
20241114,162600,280909550,17540,17540,17540,17540,0
|
|
20241114,162500,280909550,17540,17540,17540,17540,0
|
|
20241114,162400,280909550,17540,17540,17540,17540,0
|
|
20241114,162300,280909550,17540,17540,17540,17540,0
|
|
20241114,162200,280909550,17540,17540,17540,17540,0
|
|
20241114,162100,280909550,17540,17540,17540,17540,0
|
|
20241114,162000,280909550,17540,17540,17540,17540,0
|
|
20241114,161900,280909550,17540,17530,17540,17530,3
|
|
20241114,161800,280856940,17540,17540,17540,17540,0
|
|
20241114,161700,280856940,17540,17530,17540,17530,22
|
|
20241114,161600,280471250,17540,17540,17540,17540,2
|
|
20241114,161500,280436170,17560,17560,17560,17560,0
|
|
20241114,161400,280436170,17560,17560,17560,17560,3
|
|
20241114,161300,280383490,17560,17580,17580,17540,416
|
|
20241114,161200,273078690,17590,17590,17590,17590,2
|
|
20241114,161100,273043510,17590,17590,17590,17590,1
|
|
20241114,161000,273025920,17590,17590,17590,17590,0
|
|
20241114,160900,273025920,17590,17590,17590,17590,0
|
|
20241114,160800,273025920,17590,17590,17590,17590,0
|
|
20241114,160700,273025920,17590,17590,17590,17590,2
|
|
20241114,160600,272990740,17590,17590,17590,17590,0
|
|
20241114,160500,272990740,17590,17590,17590,17590,0
|
|
20241114,160400,272990740,17590,17590,17590,17590,0
|
|
20241114,160300,272990740,17590,17590,17590,17590,0
|
|
20241114,160200,272990740,17590,17590,17590,17590,20
|
|
20241114,160100,272638940,17560,17560,17560,17560,72
|
|
20241114,160000,271374620,17560,17560,17560,17560,0
|
|
20241114,155900,271374620,17560,17560,17560,17560,8
|
|
20241114,155800,271234140,17560,17560,17560,17560,2
|
|
20241114,155700,271199020,17560,17560,17560,17560,107
|
|
20241114,155600,269320100,17560,17560,17560,17560,8
|
|
20241114,155500,269179620,17560,17560,17560,17560,1
|
|
20241114,155400,269162060,17560,17560,17560,17560,4
|
|
20241114,155300,269091820,17560,17560,17560,17560,2
|
|
20241114,155200,269056700,17560,17560,17560,17560,2
|
|
20241114,155100,269021580,17550,17560,17560,17550,246
|
|
20241114,155000,264702150,17570,17620,17620,17570,1417
|
|
20241114,154900,239755650,17630,17630,17630,17630,2
|
|
20241114,154800,239720390,17630,17630,17630,17630,31
|
|
20241114,154700,239173860,17630,17630,17630,17630,0
|
|
20241114,154600,239173860,17630,17630,17630,17630,2
|
|
20241114,154500,239138600,17630,17630,17630,17630,0
|
|
20241114,154400,239138600,17630,17630,17630,17630,3
|
|
20241114,154300,239085710,17630,17630,17630,17630,0
|
|
20241114,154200,239085710,17630,17630,17630,17630,1
|
|
20241114,154100,239068080,17630,17630,17630,17630,1
|
|
20241114,154000,239050450,17630,17630,17630,17630,1
|
|
20241114,153900,239032820,17630,17630,17630,17630,0
|
|
20241114,153800,239032820,17630,17630,17630,17630,5
|
|
20241114,153700,238944670,17640,17640,17640,17640,0
|
|
20241114,153600,238944670,17640,17640,17640,17640,1
|
|
20241114,153500,238927030,17640,17640,17640,17640,1
|
|
20241114,153400,238909390,17640,17640,17640,17640,8
|
|
20241114,153300,238768270,17640,17640,17640,17640,1
|
|
20241114,153200,238750630,17640,17630,17640,17630,249
|
|
20241114,153100,234358280,17620,17630,17630,17620,34
|
|
20241114,153000,233759190,17630,17630,17630,17630,2
|
|
20241114,152900,233723930,17610,17610,17610,17610,0
|
|
20241114,152800,233723930,17610,17610,17610,17610,0
|
|
20241114,152700,233723930,17610,17610,17610,17610,1
|
|
20241114,152600,233706320,17590,17580,17590,17580,584
|
|
20241114,152500,223437190,17580,17580,17580,17580,0
|
|
20241114,152400,223437190,17580,17580,17580,17580,3
|
|
20241114,152300,223384450,17570,17580,17580,17570,51
|
|
20241114,152200,222488370,17580,17580,17580,17580,3
|
|
20241114,152100,222435630,17570,17570,17570,17570,11
|
|
20241114,152000,222242360,17580,17580,17580,17580,1
|
|
20241114,151900,222224780,17580,17580,17580,17580,3
|
|
20241114,151800,222172040,17580,17580,17580,17580,9
|
|
20241114,151700,222013820,17580,17580,17580,17580,22
|
|
20241114,151600,221627060,17580,17580,17580,17580,2
|
|
20241114,151500,221591900,17570,17570,17570,17570,49
|
|
20241114,151400,220730970,17570,17580,17580,17570,51
|
|
20241114,151300,219834890,17570,17580,17580,17570,216
|
|
20241114,151200,216039150,17580,17580,17580,17580,2
|
|
20241114,151100,216003990,17580,17580,17580,17580,3
|
|
20241114,151000,215951250,17570,17580,17580,17570,427
|
|
20241114,150900,208448850,17590,17620,17620,17570,997
|
|
20241114,150800,190904860,17630,17630,17630,17630,3
|
|
20241114,150700,190851970,17610,17610,17610,17610,0
|
|
20241114,150600,190851970,17610,17610,17610,17610,0
|
|
20241114,150500,190851970,17610,17610,17610,17610,1
|
|
20241114,150400,190834360,17590,17590,17590,17590,0
|
|
20241114,150300,190834360,17590,17630,17630,17590,239
|
|
20241114,150200,186628120,17630,17630,17630,17630,1
|
|
20241114,150100,186610490,17630,17640,17640,17630,8
|
|
20241114,150000,186469410,17650,17650,17650,17650,0
|
|
20241114,145900,186469410,17650,17650,17650,17650,5
|
|
20241114,145800,186381160,17650,17650,17650,17650,0
|
|
20241114,145700,186381160,17650,17650,17650,17650,2
|
|
20241114,145600,186345860,17630,17630,17630,17630,0
|
|
20241114,145500,186345860,17630,17650,17650,17630,2
|
|
20241114,145400,186310580,17640,17640,17640,17640,2
|
|
20241114,145300,186275300,17640,17640,17640,17640,4
|
|
20241114,145200,186204740,17640,17640,17640,17640,0
|
|
20241114,145100,186204740,17640,17640,17640,17640,3
|
|
20241114,145000,186151820,17630,17630,17630,17630,0
|
|
20241114,144900,186151820,17630,17630,17630,17630,0
|
|
20241114,144800,186151820,17630,17630,17630,17630,1
|
|
20241114,144700,186134190,17630,17630,17630,17630,6
|
|
20241114,144600,186028410,17630,17630,17630,17630,1
|
|
20241114,144500,186010780,17600,17600,17600,17600,0
|
|
20241114,144400,186010780,17600,17620,17620,17600,47
|
|
20241114,144300,185183090,17630,17630,17630,17630,2
|
|
20241114,144200,185147830,17630,17630,17630,17630,1
|
|
20241114,144100,185130200,17630,17630,17630,17630,6
|
|
20241114,144000,185024420,17630,17630,17630,17630,2
|
|
20241114,143900,184989160,17630,17630,17630,17630,1
|
|
20241114,143800,184971530,17630,17630,17630,17630,0
|
|
20241114,143700,184971530,17630,17630,17630,17630,1
|
|
20241114,143600,184953900,17610,17610,17610,17610,0
|
|
20241114,143500,184953900,17610,17610,17610,17610,0
|
|
20241114,143400,184953900,17610,17610,17610,17610,1
|
|
20241114,143300,184936290,17610,17610,17610,17610,1
|
|
20241114,143200,184918680,17610,17610,17610,17610,1
|
|
20241114,143100,184901070,17610,17620,17620,17610,100
|
|
20241114,143000,183140060,17610,17620,17620,17610,64
|
|
20241114,142900,182012990,17630,17630,17630,17630,12
|
|
20241114,142800,181801430,17630,17640,17640,17630,4
|
|
20241114,142700,181730890,17630,17630,17630,17630,0
|
|
20241114,142600,181730890,17630,17650,17650,17630,211
|
|
20241114,142500,178008940,17650,17650,17650,17650,2
|
|
20241114,142400,177973640,17650,17650,17650,17650,0
|
|
20241114,142300,177973640,17650,17650,17650,17650,2
|
|
20241114,142200,177938340,17640,17640,17640,17640,0
|
|
20241114,142100,177938340,17640,17660,17660,17640,4
|
|
20241114,142000,177867740,17640,17650,17650,17640,14
|
|
20241114,141900,177620740,17650,17650,17650,17650,1
|
|
20241114,141800,177603090,17650,17650,17650,17650,101
|
|
20241114,141700,175820440,17660,17660,17660,17660,14
|
|
20241114,141600,175573200,17650,17650,17650,17650,1
|
|
20241114,141500,175555550,17660,17660,17660,17660,3
|
|
20241114,141400,175502570,17660,17660,17660,17660,0
|
|
20241114,141300,175502570,17660,17660,17660,17660,0
|
|
20241114,141200,175502570,17660,17660,17660,17660,1
|
|
20241114,141100,175484910,17660,17650,17660,17650,4
|
|
20241114,141000,175414300,17660,17660,17660,17660,0
|
|
20241114,140900,175414300,17660,17660,17660,17640,115
|
|
20241114,140800,173385640,17660,17660,17660,17660,1
|
|
20241114,140700,173367980,17660,17660,17660,17660,2
|
|
20241114,140600,173332660,17660,17660,17660,17660,2
|
|
20241114,140500,173297340,17660,17660,17660,17660,0
|
|
20241114,140400,173297340,17660,17660,17660,17660,1
|
|
20241114,140300,173279680,17660,17660,17660,17660,2
|
|
20241114,140200,173244360,17660,17660,17660,17660,4
|
|
20241114,140100,173173720,17660,17660,17660,17660,1
|
|
20241114,140000,173156060,17660,17660,17660,17660,1
|
|
20241114,135900,173138400,17660,17660,17660,17660,0
|
|
20241114,135800,173138400,17660,17660,17660,17660,2
|
|
20241114,135700,173103080,17660,17660,17660,17660,0
|
|
20241114,135600,173103080,17660,17660,17660,17660,5
|
|
20241114,135500,173014780,17660,17660,17660,17660,1
|
|
20241114,135400,172997120,17660,17660,17660,17660,2
|
|
20241114,135300,172961800,17660,17660,17660,17660,0
|
|
20241114,135200,172961800,17660,17660,17660,17660,2
|
|
20241114,135100,172926480,17660,17660,17660,17660,0
|
|
20241114,135000,172926480,17660,17660,17660,17660,102
|
|
20241114,134900,171125160,17630,17630,17630,17630,0
|
|
20241114,134800,171125160,17630,17610,17630,17610,179
|
|
20241114,134700,167971390,17620,17620,17620,17620,2
|
|
20241114,134600,167936150,17620,17630,17630,17620,14
|
|
20241114,134500,167689460,17630,17630,17630,17630,0
|
|
20241114,134400,167689460,17630,17630,17630,17630,2
|
|
20241114,134300,167654200,17620,17620,17620,17620,0
|
|
20241114,134200,167654200,17620,17620,17620,17620,0
|
|
20241114,134100,167654200,17620,17620,17620,17620,4
|
|
20241114,134000,167583720,17630,17630,17630,17630,1
|
|
20241114,133900,167566090,17630,17630,17630,17630,1
|
|
20241114,133800,167548460,17620,17620,17620,17620,0
|
|
20241114,133700,167548460,17620,17620,17620,17620,1
|
|
20241114,133600,167530840,17630,17630,17630,17630,2
|
|
20241114,133500,167495580,17630,17630,17630,17630,3
|
|
20241114,133400,167442690,17630,17630,17630,17630,0
|
|
20241114,133300,167442690,17630,17640,17640,17630,13
|
|
20241114,133200,167213380,17630,17630,17630,17630,0
|
|
20241114,133100,167213380,17630,17630,17630,17630,0
|
|
20241114,133000,167213380,17630,17630,17630,17630,4
|
|
20241114,132900,167142860,17630,17610,17630,17610,153
|
|
20241114,132800,164447010,17620,17630,17630,17620,2
|
|
20241114,132700,164411760,17610,17610,17610,17610,0
|
|
20241114,132600,164411760,17610,17610,17610,17610,0
|
|
20241114,132500,164411760,17610,17640,17640,17610,315
|
|
20241114,132400,158859410,17640,17660,17660,17620,81
|
|
20241114,132300,157430710,17660,17660,17660,17660,0
|
|
20241114,132200,157430710,17660,17660,17660,17660,1
|
|
20241114,132100,157413050,17640,17640,17640,17640,0
|
|
20241114,132000,157413050,17640,17630,17640,17630,3
|
|
20241114,131900,157360150,17630,17630,17630,17630,1
|
|
20241114,131800,157342520,17630,17630,17630,17630,1
|
|
20241114,131700,157324890,17630,17630,17630,17630,0
|
|
20241114,131600,157324890,17630,17630,17630,17630,1
|
|
20241114,131500,157307260,17630,17630,17630,17630,0
|
|
20241114,131400,157307260,17630,17630,17630,17630,1
|
|
20241114,131300,157289630,17600,17600,17600,17600,1
|
|
20241114,131200,157272030,17600,17610,17610,17600,50
|
|
20241114,131100,156392020,17600,17610,17610,17600,42
|
|
20241114,131000,155652710,17610,17650,17650,17610,5
|
|
20241114,130900,155564510,17660,17660,17660,17660,1
|
|
20241114,130800,155546850,17660,17660,17660,17660,1
|
|
20241114,130700,155529190,17660,17660,17660,17660,3
|
|
20241114,130600,155476210,17660,17660,17660,17660,0
|
|
20241114,130500,155476210,17660,17660,17660,17660,4
|
|
20241114,130400,155405570,17660,17660,17660,17660,0
|
|
20241114,130300,155405570,17660,17660,17660,17660,1
|
|
20241114,130200,155387910,17660,17660,17660,17660,3
|
|
20241114,130100,155334930,17660,17660,17660,17660,2
|
|
20241114,130000,155299610,17660,17660,17660,17660,0
|
|
20241114,125900,155299610,17660,17660,17750,17660,86
|
|
20241114,125800,153774370,17640,17640,17640,17640,1
|
|
20241114,125700,153756730,17650,17650,17650,17640,3
|
|
20241114,125600,153703790,17620,17620,17620,17620,0
|
|
20241114,125500,153703790,17620,17620,17620,17620,1
|
|
20241114,125400,153686170,17650,17650,17650,17650,1
|
|
20241114,125300,153668520,17630,17630,17630,17630,3
|
|
20241114,125200,153615630,17620,17620,17620,17620,1
|
|
20241114,125100,153598010,17600,17600,17600,17600,0
|
|
20241114,125000,153598010,17600,17600,17600,17600,17
|
|
20241114,124900,153298810,17600,17600,17600,17600,4
|
|
20241114,124800,153228410,17600,17600,17600,17600,2
|
|
20241114,124700,153193210,17600,17600,17600,17600,3
|
|
20241114,124600,153140410,17600,17600,17600,17600,2
|
|
20241114,124500,153105210,17590,17590,17590,17590,1
|
|
20241114,124400,153087620,17590,17590,17590,17590,0
|
|
20241114,124300,153087620,17590,17590,17590,17590,1
|
|
20241114,124200,153070030,17590,17590,17590,17590,0
|
|
20241114,124100,153070030,17590,17580,17590,17580,3
|
|
20241114,124000,153017270,17580,17580,17580,17580,1
|
|
20241114,123900,152999690,17580,17580,17580,17580,1
|
|
20241114,123800,152982110,17580,17580,17580,17580,0
|
|
20241114,123700,152982110,17580,17580,17580,17580,2
|
|
20241114,123600,152946950,17580,17580,17580,17580,0
|
|
20241114,123500,152946950,17580,17570,17580,17570,4
|
|
20241114,123400,152876640,17570,17570,17570,17570,10
|
|
20241114,123300,152700940,17580,17580,17580,17580,1
|
|
20241114,123200,152683360,17580,17590,17590,17580,2
|
|
20241114,123100,152648190,17580,17590,17590,17580,3
|
|
20241114,123000,152595440,17590,17590,17590,17590,3
|
|
20241114,122900,152542670,17600,17600,17600,17600,2
|
|
20241114,122800,152507470,17600,17600,17600,17600,0
|
|
20241114,122700,152507470,17600,17600,17600,17600,1
|
|
20241114,122600,152489870,17590,17580,17590,17580,12
|
|
20241114,122500,152278870,17580,17580,17580,17580,1
|
|
20241114,122400,152261290,17580,17580,17580,17580,0
|
|
20241114,122300,152261290,17580,17590,17590,17580,6
|
|
20241114,122200,152155800,17590,17590,17590,17590,0
|
|
20241114,122100,152155800,17590,17620,17620,17590,3
|
|
20241114,122000,152102980,17630,17630,17630,17630,1
|
|
20241114,121900,152085350,17650,17650,17650,17650,15
|
|
20241114,121800,151820600,17610,17590,17610,17590,20
|
|
20241114,121700,151468460,17590,17590,17590,17580,239
|
|
20241114,121600,147264480,17590,17690,17690,17560,1423
|
|
20241114,121500,122192780,17710,17700,17710,17690,105
|
|
20241114,121400,120335210,17690,17710,17710,17690,55
|
|
20241114,121300,119362140,17710,17700,17720,17700,3
|
|
20241114,121200,119309010,17670,17670,17670,17670,0
|
|
20241114,121100,119309010,17670,17670,17670,17670,0
|
|
20241114,121000,119309010,17670,17670,17670,17670,2
|
|
20241114,120900,119273670,17680,17620,17680,17620,11
|
|
20241114,120800,119079430,17610,17590,17610,17590,6
|
|
20241114,120700,118973800,17600,17590,17600,17590,3
|
|
20241114,120600,118921010,17580,17570,17580,17570,136
|
|
20241114,120500,116531480,17570,17570,17570,17570,7
|
|
20241114,120400,116408490,17570,17570,17570,17570,58
|
|
20241114,120300,115389430,17550,17550,17550,17550,0
|
|
20241114,120200,115389430,17550,17550,17560,17550,11
|
|
20241114,120100,115196290,17550,17550,17550,17550,1
|
|
20241114,120000,115178740,17520,17520,17520,17520,2
|
|
20241114,115900,115143700,17510,17510,17510,17510,145
|
|
20241114,115800,112604750,17500,17500,17500,17500,236
|
|
20241114,115700,108474750,17500,17510,17510,17500,64
|
|
20241114,115600,107354730,17510,17510,17510,17510,99
|
|
20241114,115500,105621240,17500,17490,17500,17490,252
|
|
20241114,115400,101211750,17490,17560,17560,17480,40
|
|
20241114,115300,100511060,17560,17490,17560,17490,6
|
|
20241114,115200,100405960,17490,17480,17490,17480,15
|
|
20241114,115100,100143650,17480,17470,17480,17470,6
|
|
20241114,115000,100038800,17460,17490,17490,17460,331
|
|
20241114,114900,94256310,17490,17490,17490,17490,1
|
|
20241114,114800,94238820,17490,17490,17490,17490,101
|
|
20241114,114700,92472330,17500,17500,17500,17490,69
|
|
20241114,114600,91264870,17510,17530,17530,17510,36
|
|
20241114,114500,90634200,17550,17550,17550,17550,1
|
|
20241114,114400,90616650,17560,17560,17560,17560,2
|
|
20241114,114300,90581530,17560,17560,17560,17560,5
|
|
20241114,114200,90493730,17560,17550,17560,17550,431
|
|
20241114,114100,82927680,17550,17550,17550,17550,3
|
|
20241114,114000,82875030,17550,17550,17550,17550,1
|
|
20241114,113900,82857480,17530,17550,17550,17530,204
|
|
20241114,113800,79279340,17550,17550,17550,17550,4
|
|
20241114,113700,79209140,17550,17550,17550,17550,0
|
|
20241114,113600,79209140,17550,17550,17550,17550,4
|
|
20241114,113500,79138940,17540,17540,17540,17540,0
|
|
20241114,113400,79138940,17540,17550,17550,17540,12
|
|
20241114,113300,78928400,17550,17550,17550,17550,2
|
|
20241114,113200,78893300,17550,17550,17550,17550,1
|
|
20241114,113100,78875750,17550,17550,17550,17550,2
|
|
20241114,113000,78840650,17550,17550,17550,17550,3
|
|
20241114,112900,78788000,17550,17550,17550,17550,22
|
|
20241114,112800,78401900,17560,17560,17560,17560,3
|
|
20241114,112700,78349220,17550,17560,17560,17550,244
|
|
20241114,112600,74066540,17570,17570,17570,17570,6
|
|
20241114,112500,73961120,17570,17580,17580,17570,5
|
|
20241114,112400,73873250,17580,17580,17580,17580,1
|
|
20241114,112300,73855670,17590,17590,17590,17590,3
|
|
20241114,112200,73802900,17590,17590,17590,17590,1
|
|
20241114,112100,73785310,17590,17620,17620,17590,2014
|
|
20241114,112000,38332820,17630,17630,17630,17630,9
|
|
20241114,111900,38174150,17640,17640,17640,17640,5
|
|
20241114,111800,38085950,17640,17640,17640,17640,2
|
|
20241114,111700,38050670,17650,17650,17650,17650,0
|
|
20241114,111600,38050670,17650,17650,17650,17650,0
|
|
20241114,111500,38050670,17650,17650,17650,17650,0
|
|
20241114,111400,38050670,17650,17650,17650,17650,0
|
|
20241114,111300,38050670,17650,17650,17650,17650,0
|
|
20241114,111200,38050670,17650,17650,17650,17650,1
|
|
20241114,111100,38033020,17630,17630,17630,17630,0
|
|
20241114,111000,38033020,17630,17650,17650,17630,87
|
|
20241114,110900,36498130,17660,17660,17660,17660,7
|
|
20241114,110800,36374510,17660,17660,17660,17660,0
|
|
20241114,110700,36374510,17660,17660,17660,17660,0
|
|
20241114,110600,36374510,17660,17660,17660,17660,1
|
|
20241114,110500,36356850,17650,17650,17650,17650,0
|
|
20241114,110400,36356850,17650,17670,17700,17650,246
|
|
20241114,110300,32003540,17700,17710,17710,17700,168
|
|
20241114,110200,29028360,17720,17720,17720,17720,2
|
|
20241114,110100,28992920,17720,17720,17720,17720,4
|
|
20241114,110000,28922040,17720,17720,17720,17720,50
|
|
20241114,105900,28036040,17720,17720,17720,17720,0
|
|
20241114,105800,28036040,17720,17720,17720,17720,2
|
|
20241114,105700,28000600,17730,17730,17730,17730,2
|
|
20241114,105600,27965140,17710,17710,17710,17710,0
|
|
20241114,105500,27965140,17710,17710,17710,17710,96
|
|
20241114,105400,26264980,17710,17710,17710,17710,0
|
|
20241114,105300,26264980,17710,17710,17710,17710,0
|
|
20241114,105200,26264980,17710,17710,17710,17710,0
|
|
20241114,105100,26264980,17710,17710,17710,17710,0
|
|
20241114,105000,26264980,17710,17710,17710,17710,135
|
|
20241114,104900,23874130,17710,17710,17710,17710,1
|
|
20241114,104800,23856420,17710,17710,17710,17710,10
|
|
20241114,104700,23679320,17710,17710,17710,17710,0
|
|
20241114,104600,23679320,17710,17710,17710,17710,0
|
|
20241114,104500,23679320,17710,17710,17710,17710,0
|
|
20241114,104400,23679320,17710,17710,17710,17710,0
|
|
20241114,104300,23679320,17710,17710,17710,17710,1
|
|
20241114,104200,23661610,17630,17630,17630,17630,60
|
|
20241114,104100,22603810,17630,17630,17630,17630,0
|
|
20241114,104000,22603810,17630,17630,17630,17630,200
|
|
20241114,103900,19077810,17710,17710,17710,17710,2
|
|
20241114,103800,19042390,17640,17640,17640,17640,0
|
|
20241114,103700,19042390,17640,17640,17640,17640,0
|
|
20241114,103600,19042390,17640,17650,17650,17640,60
|
|
20241114,103500,17983950,17740,17740,17740,17740,0
|
|
20241114,103400,17983950,17740,17740,17740,17740,0
|
|
20241114,103300,17983950,17740,17740,17740,17740,1
|
|
20241114,103200,17966210,17740,17740,17740,17740,1
|
|
20241114,103100,17948470,17640,17630,17740,17630,408
|
|
20241114,103000,10750110,17610,17610,17610,17610,0
|
|
20241114,102900,10750110,17610,17610,17610,17610,59
|
|
20241114,102800,9711120,17610,17610,17610,17610,0
|
|
20241114,102700,9711120,17610,17610,17610,17610,0
|
|
20241114,102600,9711120,17610,17610,17610,17610,0
|
|
20241114,102500,9711120,17610,17610,17610,17610,17
|
|
20241114,102400,9411750,17610,17610,17610,17610,23
|
|
20241114,102300,9006720,17700,17700,17700,17700,57
|
|
20241114,102200,7997820,17620,17620,17620,17620,0
|
|
20241114,102100,7997820,17620,17620,17620,17620,0
|
|
20241114,102000,7997820,17620,17610,17620,17610,20
|
|
20241114,101900,7645430,17610,17610,17610,17610,7
|
|
20241114,101800,7522160,17590,17590,17590,17590,0
|
|
20241114,101700,7522160,17590,17700,17700,17590,21
|
|
20241114,101600,7150570,17700,17700,17700,17700,0
|
|
20241114,101500,7150570,17700,17630,17700,17600,52
|
|
20241114,101400,6235020,17620,17620,17620,17620,0
|
|
20241114,101300,6235020,17620,17620,17620,17620,0
|
|
20241114,101200,6235020,17620,17620,17620,17620,0
|
|
20241114,101100,6235020,17620,17620,17620,17620,0
|
|
20241114,101000,6235020,17620,17620,17620,17620,0
|
|
20241114,100900,6235020,17620,17620,17620,17620,0
|
|
20241114,100800,6235020,17620,17620,17620,17620,0
|
|
20241114,100700,6235020,17620,17620,17620,17620,0
|
|
20241114,100600,6235020,17620,17620,17620,17620,0
|
|
20241114,100500,6235020,17620,17620,17620,17620,7
|
|
20241114,100400,6111680,17800,17800,17800,17800,0
|
|
20241114,100300,6111680,17800,17800,17800,17800,0
|
|
20241114,100200,6111680,17800,17800,17800,17800,0
|
|
20241114,100100,6111680,17800,17800,17800,17800,2
|
|
20241114,100000,6076080,17460,17460,17460,17460,348
|