579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183600,817455280,18000,18000,18000,18000,317
|
|
20241118,183500,817455280,18000,18000,18000,18000,0
|
|
20241118,183400,817455280,18000,18000,18000,18000,0
|
|
20241118,183300,817455280,18000,18000,18000,18000,0
|
|
20241118,183200,817455280,18000,18000,18000,18000,0
|
|
20241118,183100,817455280,18000,18000,18000,18000,0
|
|
20241118,183000,817455280,18000,18000,18000,18000,0
|
|
20241118,182900,817455280,18000,18000,18000,18000,0
|
|
20241118,182800,817455280,18000,18000,18000,18000,0
|
|
20241118,182700,817455280,18000,18000,18000,18000,0
|
|
20241118,182600,817455280,18000,18000,18000,18000,0
|
|
20241118,182500,817455280,18000,18000,18000,18000,0
|
|
20241118,182400,817455280,18000,18000,18000,18000,0
|
|
20241118,182300,817455280,18000,18000,18000,18000,0
|
|
20241118,182200,817455280,18000,18000,18000,18000,0
|
|
20241118,182100,817455280,18000,18000,18000,18000,0
|
|
20241118,182000,817455280,18000,18000,18000,18000,0
|
|
20241118,181900,817455280,18000,18000,18000,18000,0
|
|
20241118,181800,817455280,18000,18000,18000,18000,0
|
|
20241118,181700,817455280,18000,18000,18000,18000,0
|
|
20241118,181600,817455280,18000,18000,18000,18000,0
|
|
20241118,181500,817455280,18000,18000,18000,18000,0
|
|
20241118,181400,817455280,18000,18000,18000,18000,0
|
|
20241118,181300,817455280,18000,18000,18000,18000,0
|
|
20241118,181200,817455280,18000,18000,18000,18000,0
|
|
20241118,181100,817455280,18000,18000,18000,18000,0
|
|
20241118,181000,817455280,18000,18000,18000,18000,0
|
|
20241118,180900,817455280,18000,18000,18000,18000,0
|
|
20241118,180800,817455280,18000,18000,18000,18000,0
|
|
20241118,180700,817455280,18000,18000,18000,18000,0
|
|
20241118,180600,817455280,18000,18000,18000,18000,317
|
|
20241118,180500,817455280,18000,18000,18000,18000,0
|
|
20241118,180400,817455280,18000,18000,18000,18000,0
|
|
20241118,180300,817455280,18000,18000,18000,18000,0
|
|
20241118,180200,817455280,18000,18000,18000,18000,0
|
|
20241118,180100,817455280,18000,18000,18000,18000,0
|
|
20241118,180000,817455280,18000,18000,18000,18000,0
|
|
20241118,175900,817455280,18000,18000,18000,18000,0
|
|
20241118,175800,817455280,18000,18000,18000,18000,0
|
|
20241118,175700,817455280,18000,18000,18000,18000,0
|
|
20241118,175600,817455280,18000,18000,18000,18000,0
|
|
20241118,175500,817455280,18000,18000,18000,18000,0
|
|
20241118,175400,817455280,18000,18000,18000,18000,0
|
|
20241118,175300,817455280,18000,18000,18000,18000,0
|
|
20241118,175200,817455280,18000,18000,18000,18000,0
|
|
20241118,175100,817455280,18000,18000,18000,18000,0
|
|
20241118,175000,817455280,18000,18000,18000,18000,0
|
|
20241118,174900,817455280,18000,18000,18000,18000,0
|
|
20241118,174800,817455280,18000,18000,18000,18000,0
|
|
20241118,174700,817455280,18000,18000,18000,18000,0
|
|
20241118,174600,817455280,18000,18000,18000,18000,0
|
|
20241118,174500,817455280,18000,18000,18000,18000,0
|
|
20241118,174400,817455280,18000,18000,18000,18000,0
|
|
20241118,174300,817455280,18000,18000,18000,18000,0
|
|
20241118,174200,817455280,18000,18000,18000,18000,0
|
|
20241118,174100,817455280,18000,18000,18000,18000,0
|
|
20241118,174000,817455280,18000,18000,18000,18000,0
|
|
20241118,173900,817455280,18000,18000,18000,18000,0
|
|
20241118,173800,817455280,18000,18000,18000,18000,0
|
|
20241118,173700,817455280,18000,18000,18000,18000,0
|
|
20241118,173600,817455280,18000,18000,18000,18000,317
|
|
20241118,173500,817455280,18000,18000,18000,18000,0
|
|
20241118,173400,817455280,18000,18000,18000,18000,0
|
|
20241118,173300,817455280,18000,18000,18000,18000,0
|
|
20241118,173200,817455280,18000,18000,18000,18000,0
|
|
20241118,173100,817455280,18000,18000,18000,18000,0
|
|
20241118,173000,817455280,18000,18000,18000,18000,0
|
|
20241118,172900,817455280,18000,18000,18000,18000,0
|
|
20241118,172800,817455280,18000,18000,18000,18000,0
|
|
20241118,172700,817455280,18000,18000,18000,18000,0
|
|
20241118,172600,817455280,18000,18000,18000,18000,0
|
|
20241118,172500,817455280,18000,18000,18000,18000,0
|
|
20241118,172400,817455280,18000,18000,18000,18000,0
|
|
20241118,172300,817455280,18000,18000,18000,18000,0
|
|
20241118,172200,817455280,18000,18000,18000,18000,0
|
|
20241118,172100,817455280,18000,18000,18000,18000,0
|
|
20241118,172000,817455280,18000,18000,18000,18000,0
|
|
20241118,171900,817455280,18000,18000,18000,18000,0
|
|
20241118,171800,817455280,18000,18000,18000,18000,0
|
|
20241118,171700,817455280,18000,18000,18000,18000,0
|
|
20241118,171600,817455280,18000,18000,18000,18000,0
|
|
20241118,171500,817455280,18000,18000,18000,18000,0
|
|
20241118,171400,817455280,18000,18000,18000,18000,0
|
|
20241118,171300,817455280,18000,18000,18000,18000,0
|
|
20241118,171200,817455280,18000,18000,18000,18000,0
|
|
20241118,171100,817455280,18000,18000,18000,18000,0
|
|
20241118,171000,817455280,18000,18000,18000,18000,0
|
|
20241118,170900,817455280,18000,18000,18000,18000,0
|
|
20241118,170800,817455280,18000,18000,18000,18000,0
|
|
20241118,170700,817455280,18000,18000,18000,18000,0
|
|
20241118,170600,817455280,18000,18000,18000,18000,317
|
|
20241118,170500,817455280,18000,18000,18000,18000,0
|
|
20241118,170400,817455280,18000,18000,18000,18000,0
|
|
20241118,170300,817455280,18000,18000,18000,18000,0
|
|
20241118,170200,817455280,18000,18000,18000,18000,0
|
|
20241118,170100,817455280,18000,18000,18000,18000,0
|
|
20241118,170000,817455280,18000,18000,18000,18000,0
|
|
20241118,165900,817455280,18000,18000,18000,18000,0
|
|
20241118,165800,817455280,18000,18000,18000,18000,0
|
|
20241118,165700,817455280,18000,18000,18000,18000,0
|
|
20241118,165600,817455280,18000,18000,18000,18000,0
|
|
20241118,165500,817455280,18000,18000,18000,18000,0
|
|
20241118,165400,817455280,18000,18000,18000,18000,0
|
|
20241118,165300,817455280,18000,18000,18000,18000,0
|
|
20241118,165200,817455280,18000,18000,18000,18000,0
|
|
20241118,165100,817455280,18000,18000,18000,18000,0
|
|
20241118,165000,817455280,18000,18000,18000,18000,0
|
|
20241118,164900,817455280,18000,18000,18000,18000,0
|
|
20241118,164800,817455280,18000,18000,18000,18000,0
|
|
20241118,164700,817455280,18000,18000,18000,18000,0
|
|
20241118,164600,817455280,18000,18000,18000,18000,0
|
|
20241118,164500,817455280,18000,18000,18000,18000,0
|
|
20241118,164400,817455280,18000,18000,18000,18000,0
|
|
20241118,164300,817455280,18000,18000,18000,18000,0
|
|
20241118,164200,817455280,18000,18000,18000,18000,0
|
|
20241118,164100,817455280,18000,18000,18000,18000,0
|
|
20241118,164000,817455280,18000,18000,18000,18000,0
|
|
20241118,163900,817455280,18000,18000,18000,18000,0
|
|
20241118,163800,817455280,18000,18000,18000,18000,0
|
|
20241118,163700,817455280,18000,18000,18000,18000,0
|
|
20241118,163600,817455280,18000,18000,18000,18000,317
|
|
20241118,163500,817455280,18000,18000,18000,18000,0
|
|
20241118,163400,817455280,18000,18000,18000,18000,0
|
|
20241118,163300,817455280,18000,18000,18000,18000,0
|
|
20241118,163200,817455280,18000,18000,18000,18000,0
|
|
20241118,163100,817455280,18000,18000,18000,18000,0
|
|
20241118,163000,817455280,18000,18000,18000,18000,0
|
|
20241118,162900,817455280,18000,18000,18000,18000,0
|
|
20241118,162800,817455280,18000,18000,18000,18000,0
|
|
20241118,162700,817455280,18000,18000,18000,18000,0
|
|
20241118,162600,817455280,18000,18000,18000,18000,0
|
|
20241118,162500,817455280,18000,18000,18000,18000,0
|
|
20241118,162400,817455280,18000,18000,18000,18000,0
|
|
20241118,162300,817455280,18000,18000,18000,18000,0
|
|
20241118,162200,817455280,18000,18000,18000,18000,0
|
|
20241118,162100,817455280,18000,18000,18000,18000,0
|
|
20241118,162000,817455280,18000,18000,18000,18000,0
|
|
20241118,161900,817455280,18000,18000,18000,18000,0
|
|
20241118,161800,817455280,18000,18000,18000,18000,0
|
|
20241118,161700,817455280,18000,18000,18000,18000,0
|
|
20241118,161600,817455280,18000,18000,18000,18000,0
|
|
20241118,161500,817455280,18000,18000,18000,18000,0
|
|
20241118,161400,817455280,18000,18000,18000,18000,0
|
|
20241118,161300,817455280,18000,18000,18000,18000,0
|
|
20241118,161200,817455280,18000,18000,18000,18000,0
|
|
20241118,161100,817455280,18000,18000,18000,18000,0
|
|
20241118,161000,817455280,18000,18000,18000,18000,0
|
|
20241118,160900,817455280,18000,18000,18000,18000,0
|
|
20241118,160800,817455280,18000,18000,18000,18000,0
|
|
20241118,160700,817455280,18000,18000,18000,18000,0
|
|
20241118,160600,817455280,18000,18000,18000,18000,317
|
|
20241118,160500,817455280,18000,18000,18000,18000,0
|
|
20241118,160400,817455280,18000,18000,18000,18000,0
|
|
20241118,160300,817455280,18000,18000,18000,18000,0
|
|
20241118,160200,817455280,18000,18000,18000,18000,0
|
|
20241118,160100,817455280,18000,18000,18000,18000,0
|
|
20241118,160000,817455280,18000,18000,18000,18000,0
|
|
20241118,155900,817455280,18000,18000,18000,18000,0
|
|
20241118,155800,817455280,18000,18000,18000,18000,0
|
|
20241118,155700,817455280,18000,18000,18000,18000,0
|
|
20241118,155600,817455280,18000,18000,18000,18000,0
|
|
20241118,155500,817455280,18000,18000,18000,18000,0
|
|
20241118,155400,817455280,18000,18000,18000,18000,0
|
|
20241118,155300,817455280,18000,18000,18000,18000,0
|
|
20241118,155200,817455280,18000,18000,18000,18000,0
|
|
20241118,155100,817455280,18000,18000,18000,18000,0
|
|
20241118,155000,817455280,18000,18000,18000,18000,0
|
|
20241118,154900,817455280,18000,18000,18000,18000,0
|
|
20241118,154800,817455280,18000,18000,18000,18000,0
|
|
20241118,154700,817455280,18000,18000,18000,18000,0
|
|
20241118,154600,817455280,18000,18000,18000,18000,0
|
|
20241118,154500,817455280,18000,18000,18000,18000,0
|
|
20241118,154400,817455280,18000,18000,18000,18000,0
|
|
20241118,154300,817455280,18000,18000,18000,18000,0
|
|
20241118,154200,817455280,18000,18000,18000,18000,0
|
|
20241118,154100,817455280,18000,18000,18000,18000,0
|
|
20241118,154000,817455280,18000,18000,18000,18000,0
|
|
20241118,153900,817455280,18000,18000,18000,18000,0
|
|
20241118,153800,817455280,18000,18000,18000,18000,0
|
|
20241118,153700,817455280,18000,18000,18000,18000,0
|
|
20241118,153600,817455280,18000,18000,18000,18000,317
|
|
20241118,153500,817455280,18000,18000,18000,18000,0
|
|
20241118,153400,817455280,18000,18000,18000,18000,0
|
|
20241118,153300,817455280,18000,18000,18000,18000,0
|
|
20241118,153200,817455280,18000,18000,18000,18000,0
|
|
20241118,153100,817455280,18000,18000,18000,18000,0
|
|
20241118,153000,817455280,18000,18000,18000,18000,317
|
|
20241118,152900,811749280,18000,18000,18000,18000,0
|
|
20241118,152800,811749280,18000,18000,18000,18000,0
|
|
20241118,152700,811749280,18000,18000,18000,18000,0
|
|
20241118,152600,811749280,18000,18000,18000,18000,0
|
|
20241118,152500,811749280,18000,18000,18000,18000,0
|
|
20241118,152400,811749280,18000,18000,18000,18000,0
|
|
20241118,152300,811749280,18000,18000,18000,18000,0
|
|
20241118,152200,811749280,18000,18000,18000,18000,0
|
|
20241118,152100,811749280,18000,18000,18000,18000,0
|
|
20241118,152000,811749280,18000,18000,18000,18000,0
|
|
20241118,151900,811749280,18000,17940,18000,17930,184
|
|
20241118,151800,808447670,17940,17940,17940,17930,181
|
|
20241118,151700,805200750,17940,17960,17960,17940,9
|
|
20241118,151600,805039250,17940,17940,17960,17940,31
|
|
20241118,151500,804483060,17940,17940,17940,17940,0
|
|
20241118,151400,804483060,17940,17940,17940,17940,43
|
|
20241118,151300,803711640,17940,17940,17940,17940,0
|
|
20241118,151200,803711640,17940,17950,17950,17940,25
|
|
20241118,151100,803263130,17940,17940,17940,17940,21
|
|
20241118,151000,802886390,17960,17960,17960,17960,4
|
|
20241118,150900,802814550,17950,17950,17950,17950,21
|
|
20241118,150800,802437600,17950,17950,17950,17950,1
|
|
20241118,150700,802419650,17960,17960,17960,17960,3
|
|
20241118,150600,802365770,17940,17940,17940,17940,0
|
|
20241118,150500,802365770,17940,17940,17940,17930,40
|
|
20241118,150400,801648410,17920,17960,17960,17920,33
|
|
20241118,150300,801056970,17960,17940,17960,17940,5
|
|
20241118,150200,800967190,17940,17940,17940,17940,2
|
|
20241118,150100,800931310,17930,17940,17940,17930,724
|
|
20241118,150000,787949910,17940,17960,17960,17940,22
|
|
20241118,145900,787555200,17940,17960,17960,17940,102
|
|
20241118,145800,785725020,17960,17980,17980,17960,3
|
|
20241118,145700,785671110,17980,17980,17980,17980,1
|
|
20241118,145600,785653130,17980,17980,17980,17980,3
|
|
20241118,145500,785599190,17980,17980,17980,17980,0
|
|
20241118,145400,785599190,17980,17980,17980,17980,1
|
|
20241118,145300,785581210,17980,17970,17980,17970,2
|
|
20241118,145200,785545260,17930,17930,17930,17930,80
|
|
20241118,145100,784110860,17920,17920,17920,17920,58
|
|
20241118,145000,783071500,17920,17920,17920,17920,2
|
|
20241118,144900,783035660,17920,17920,17920,17920,0
|
|
20241118,144800,783035660,17920,17920,17920,17920,323
|
|
20241118,144700,777247500,17920,17920,17920,17920,3
|
|
20241118,144600,777193740,17920,17920,17920,17920,2
|
|
20241118,144500,777157900,17930,17930,17930,17930,3
|
|
20241118,144400,777104110,17930,17930,17930,17930,0
|
|
20241118,144300,777104110,17930,17940,17940,17930,145
|
|
20241118,144200,774504230,17940,17950,17960,17940,15
|
|
20241118,144100,774234910,17950,17910,18020,17910,553
|
|
20241118,144000,764298170,17910,17910,17910,17910,101
|
|
20241118,143900,762489260,17890,17890,17890,17890,22
|
|
20241118,143800,762095680,17890,17890,17890,17890,0
|
|
20241118,143700,762095680,17890,17910,17910,17890,23
|
|
20241118,143600,761683990,17900,17890,17900,17890,41
|
|
20241118,143500,760950300,17890,17890,17890,17890,0
|
|
20241118,143400,760950300,17890,17890,17890,17890,0
|
|
20241118,143300,760950300,17890,17890,17900,17890,152
|
|
20241118,143200,758230050,17880,17870,17880,17870,192
|
|
20241118,143100,754797310,17880,17880,17880,17880,1
|
|
20241118,143000,754779430,17880,17880,17880,17880,10
|
|
20241118,142900,754600630,17890,17870,17890,17870,40
|
|
20241118,142800,753885790,17870,17880,17880,17870,47
|
|
20241118,142700,753045890,17890,17890,17890,17890,0
|
|
20241118,142600,753045890,17890,17890,17890,17890,1
|
|
20241118,142500,753028000,17900,17910,17910,17900,7
|
|
20241118,142400,752902680,17910,17910,17910,17910,80
|
|
20241118,142300,751469880,17920,17920,17920,17920,10
|
|
20241118,142200,751290680,17930,17920,17930,17920,24
|
|
20241118,142100,750860570,17920,17920,17920,17920,0
|
|
20241118,142000,750860570,17920,17920,17920,17920,1
|
|
20241118,141900,750842650,17930,17930,17930,17930,1
|
|
20241118,141800,750824720,17930,17930,17930,17930,1
|
|
20241118,141700,750806790,17930,17930,17930,17930,0
|
|
20241118,141600,750806790,17930,17930,17930,17930,0
|
|
20241118,141500,750806790,17930,17920,17930,17920,24
|
|
20241118,141400,750376680,17920,17940,17940,17920,32
|
|
20241118,141300,749803130,17930,17930,17930,17930,50
|
|
20241118,141200,748906630,17930,17940,17940,17930,20
|
|
20241118,141100,748548020,17930,17930,17930,17930,56
|
|
20241118,141000,747543940,17940,17950,17960,17940,102
|
|
20241118,140900,745714000,17950,17950,17950,17930,18
|
|
20241118,140800,745391190,17930,17930,17930,17930,0
|
|
20241118,140700,745391190,17930,17930,17930,17930,21
|
|
20241118,140600,745014660,17930,17950,17960,17930,103
|
|
20241118,140500,743165830,17950,17950,17950,17950,3
|
|
20241118,140400,743111980,17950,17950,17950,17950,1
|
|
20241118,140300,743094030,17950,17950,17950,17950,0
|
|
20241118,140200,743094030,17950,17940,17950,17930,26
|
|
20241118,140100,742627800,17930,17930,17930,17930,0
|
|
20241118,140000,742627800,17930,17930,17930,17930,21
|
|
20241118,135900,742251270,17930,17930,17930,17930,0
|
|
20241118,135800,742251270,17930,17940,17940,17930,12
|
|
20241118,135700,742036100,17930,17940,17940,17930,22
|
|
20241118,135600,741641620,17930,17930,17930,17930,0
|
|
20241118,135500,741641620,17930,17930,17930,17930,89
|
|
20241118,135400,740045850,17930,17930,17930,17930,1
|
|
20241118,135300,740027920,17930,17930,17930,17930,1
|
|
20241118,135200,740009990,17930,17930,17930,17930,50
|
|
20241118,135100,739113490,17930,17920,17930,17920,26
|
|
20241118,135000,738647560,17920,17920,17920,17920,1
|
|
20241118,134900,738629640,17920,17920,17920,17920,40
|
|
20241118,134800,737912840,17920,17920,17920,17920,1
|
|
20241118,134700,737894920,17920,17920,17920,17920,2
|
|
20241118,134600,737859080,17930,17940,17940,17930,22
|
|
20241118,134500,737464610,17920,17920,17920,17920,51
|
|
20241118,134400,736550690,17920,17920,17920,17920,0
|
|
20241118,134300,736550690,17920,17920,17920,17920,2
|
|
20241118,134200,736514850,17920,17920,17920,17920,113
|
|
20241118,134100,734489890,17910,17910,17910,17910,17
|
|
20241118,134000,734185420,17920,17920,17920,17920,1
|
|
20241118,133900,734167500,17920,17920,17920,17920,1
|
|
20241118,133800,734149580,17920,17920,17920,17920,0
|
|
20241118,133700,734149580,17920,17920,17920,17920,1
|
|
20241118,133600,734131660,17920,17920,17920,17920,40
|
|
20241118,133500,733414860,17920,17920,17920,17920,2
|
|
20241118,133400,733379020,17920,17910,17920,17910,6
|
|
20241118,133300,733271540,17920,17910,17920,17910,39
|
|
20241118,133200,732572880,17910,17910,17910,17910,92
|
|
20241118,133100,730925160,17910,17910,17910,17910,0
|
|
20241118,133000,730925160,17910,17910,17910,17910,0
|
|
20241118,132900,730925160,17910,17930,17930,17910,21
|
|
20241118,132800,730549000,17910,17910,17910,17910,1
|
|
20241118,132700,730531090,17890,17890,17890,17890,30
|
|
20241118,132600,729994390,17890,17890,17890,17890,4
|
|
20241118,132500,729922830,17890,17950,17990,17860,312
|
|
20241118,132400,724334240,17880,17950,18040,17870,1454
|
|
20241118,132300,698265970,17950,17980,17980,17870,1150
|
|
20241118,132200,677667980,17970,17880,17970,17870,273
|
|
20241118,132100,672783350,17870,17870,17880,17870,157
|
|
20241118,132000,669977750,17870,17870,17870,17870,0
|
|
20241118,131900,669977750,17870,17870,17870,17870,0
|
|
20241118,131800,669977750,17870,17870,17870,17870,1
|
|
20241118,131700,669959880,17870,17860,17870,17860,11
|
|
20241118,131600,669763410,17870,17870,17870,17870,0
|
|
20241118,131500,669763410,17870,17870,17870,17870,0
|
|
20241118,131400,669763410,17870,17870,17870,17870,3
|
|
20241118,131300,669709800,17870,17870,17870,17870,0
|
|
20241118,131200,669709800,17870,17860,17870,17860,698
|
|
20241118,131100,657243510,17840,17850,17850,17840,22
|
|
20241118,131000,656851020,17840,17840,17840,17840,0
|
|
20241118,130900,656851020,17840,17840,17840,17840,112
|
|
20241118,130800,654852940,17840,17840,17840,17840,100
|
|
20241118,130700,653068940,17840,17840,17840,17840,3
|
|
20241118,130600,653015420,17840,17840,17840,17840,12
|
|
20241118,130500,652801340,17840,17840,17840,17840,0
|
|
20241118,130400,652801340,17840,17840,17840,17840,0
|
|
20241118,130300,652801340,17840,17840,17840,17840,1
|
|
20241118,130200,652783500,17840,17840,17840,17840,0
|
|
20241118,130100,652783500,17840,17840,17840,17840,12
|
|
20241118,130000,652569420,17840,17840,17840,17840,2
|
|
20241118,125900,652533740,17840,17840,17840,17840,23
|
|
20241118,125800,652123420,17840,17840,17840,17840,0
|
|
20241118,125700,652123420,17840,17840,17840,17840,123
|
|
20241118,125600,649929100,17840,17840,17840,17840,6
|
|
20241118,125500,649822060,17840,17840,17840,17840,0
|
|
20241118,125400,649822060,17840,17840,17840,17840,2
|
|
20241118,125300,649786380,17840,17830,17840,17830,101
|
|
20241118,125200,647984720,17830,17830,17830,17830,7
|
|
20241118,125100,647859910,17830,17830,17830,17830,0
|
|
20241118,125000,647859910,17830,17840,17840,17830,22
|
|
20241118,124900,647467640,17820,17810,17820,17810,87
|
|
20241118,124800,645917940,17810,17810,17810,17810,0
|
|
20241118,124700,645917940,17810,17810,17810,17810,2
|
|
20241118,124600,645882320,17810,17810,17810,17810,1
|
|
20241118,124500,645864510,17810,17810,17810,17810,13
|
|
20241118,124400,645632980,17810,17800,17810,17800,23
|
|
20241118,124300,645223530,17800,17800,17800,17800,4
|
|
20241118,124200,645152330,17800,17800,17800,17800,30
|
|
20241118,124100,644618330,17800,17800,17800,17800,121
|
|
20241118,124000,642464530,17810,17810,17810,17810,12
|
|
20241118,123900,642250810,17810,17800,17810,17800,49
|
|
20241118,123800,641378330,17810,17810,17810,17810,27
|
|
20241118,123700,640897460,17810,17810,17810,17810,0
|
|
20241118,123600,640897460,17810,17810,17810,17810,22
|
|
20241118,123500,640505640,17810,17820,17820,17810,2
|
|
20241118,123400,640470010,17810,17810,17810,17810,11
|
|
20241118,123300,640274100,17810,17820,17820,17810,9
|
|
20241118,123200,640113730,17820,17820,17820,17820,2
|
|
20241118,123100,640078090,17820,17820,17820,17810,19
|
|
20241118,123000,639739640,17820,17820,17820,17820,6
|
|
20241118,122900,639632720,17820,17820,17820,17820,13
|
|
20241118,122800,639401060,17820,17820,17820,17820,1
|
|
20241118,122700,639383240,17820,17820,17830,17820,53
|
|
20241118,122600,638438750,17810,17810,17810,17810,5
|
|
20241118,122500,638349700,17810,17810,17810,17800,37
|
|
20241118,122400,637690930,17800,17800,17800,17800,54
|
|
20241118,122300,636729730,17800,17800,17800,17800,0
|
|
20241118,122200,636729730,17800,17810,17820,17800,305
|
|
20241118,122100,631299010,17820,17820,17820,17820,7
|
|
20241118,122000,631174270,17810,17830,17830,17810,11
|
|
20241118,121900,630978290,17830,17830,17830,17830,0
|
|
20241118,121800,630978290,17830,17840,17840,17830,2
|
|
20241118,121700,630942620,17810,17840,17840,17810,978
|
|
20241118,121600,613507560,17840,17840,17840,17840,3
|
|
20241118,121500,613454040,17850,17850,17850,17840,6
|
|
20241118,121400,613346950,17860,17860,17860,17860,0
|
|
20241118,121300,613346950,17860,17860,17860,17860,3
|
|
20241118,121200,613293370,17860,17860,17860,17860,0
|
|
20241118,121100,613293370,17860,17860,17860,17860,0
|
|
20241118,121000,613293370,17860,17860,17860,17860,1
|
|
20241118,120900,613275510,17860,17860,17860,17860,73
|
|
20241118,120800,611971730,17860,17860,17860,17860,0
|
|
20241118,120700,611971730,17860,17860,17860,17860,2
|
|
20241118,120600,611936010,17860,17860,17860,17860,1
|
|
20241118,120500,611918150,17850,17850,17850,17850,65
|
|
20241118,120400,610757900,17850,17840,17850,17840,23
|
|
20241118,120300,610347570,17840,17850,17850,17840,23
|
|
20241118,120200,609937240,17850,17850,17850,17850,6
|
|
20241118,120100,609830140,17840,17840,17840,17840,57
|
|
20241118,120000,608813260,17840,17840,17840,17840,0
|
|
20241118,115900,608813260,17840,17850,17850,17840,16
|
|
20241118,115800,608527770,17840,17840,17840,17840,0
|
|
20241118,115700,608527770,17840,17840,17840,17840,153
|
|
20241118,115600,605798250,17850,17850,17850,17850,1
|
|
20241118,115500,605780400,17840,17850,17850,17840,6
|
|
20241118,115400,605673310,17850,17850,17850,17850,0
|
|
20241118,115300,605673310,17850,17850,17850,17850,3
|
|
20241118,115200,605619760,17850,17850,17850,17850,4
|
|
20241118,115100,605548360,17840,17840,17840,17840,0
|
|
20241118,115000,605548360,17840,17840,17840,17840,21
|
|
20241118,114900,605173720,17840,17850,17850,17840,47
|
|
20241118,114800,604334980,17850,17850,17850,17850,1
|
|
20241118,114700,604317130,17850,17840,17850,17840,141
|
|
20241118,114600,601801680,17840,17850,17850,17840,26
|
|
20241118,114500,601337800,17840,17850,17850,17840,23
|
|
20241118,114400,600927270,17830,17830,17830,17830,64
|
|
20241118,114300,599786150,17820,17820,17820,17810,226
|
|
20241118,114200,595759040,17820,17820,17820,17820,2
|
|
20241118,114100,595723400,17820,17830,17840,17820,1039
|
|
20241118,114000,577203050,17850,17900,17900,17850,2334
|
|
20241118,113900,535494700,17910,17910,17910,17910,3
|
|
20241118,113800,535440970,17910,17910,17910,17910,1
|
|
20241118,113700,535423060,17900,17940,17940,17900,3244
|
|
20241118,113600,477286280,17950,17950,17950,17950,6
|
|
20241118,113500,477178580,17950,17940,17950,17940,51
|
|
20241118,113400,476263140,17950,17940,17950,17940,22
|
|
20241118,113300,475868450,17940,17940,17940,17940,0
|
|
20241118,113200,475868450,17940,17950,17950,17940,4
|
|
20241118,113100,475796660,17950,17950,17950,17950,0
|
|
20241118,113000,475796660,17950,17920,17950,17920,176
|
|
20241118,112900,472642500,17930,17930,17930,17930,0
|
|
20241118,112800,472642500,17930,17950,17950,17920,1927
|
|
20241118,112700,438084560,17940,17940,17940,17940,0
|
|
20241118,112600,438084560,17940,17940,17940,17940,2
|
|
20241118,112500,438048680,17940,17940,18030,17920,542
|
|
20241118,112400,428311780,17940,17920,17950,17910,572
|
|
20241118,112300,418062900,18000,17930,18020,17920,605
|
|
20241118,112200,407186250,17940,17930,18010,17930,658
|
|
20241118,112100,395353170,17930,17920,17940,17920,203
|
|
20241118,112000,391711750,17920,17920,17920,17920,1
|
|
20241118,111900,391693830,17920,17940,17950,17920,10
|
|
20241118,111800,391514580,17950,17920,17950,17920,94
|
|
20241118,111700,389828610,17920,17930,17930,17920,21
|
|
20241118,111600,389452280,17920,17920,17920,17920,0
|
|
20241118,111500,389452280,17920,17920,17920,17920,22
|
|
20241118,111400,389058040,17920,17940,17940,17910,219
|
|
20241118,111300,385134910,17970,17940,18000,17940,448
|
|
20241118,111200,377088930,17980,17950,18000,17920,705
|
|
20241118,111100,364424680,17950,17910,18030,17910,818
|
|
20241118,111000,349730730,17940,17920,18030,17920,948
|
|
20241118,110900,332707490,17920,17910,17930,17910,244
|
|
20241118,110800,328337370,17930,17990,18040,17930,702
|
|
20241118,110700,315702390,17940,17930,18030,17920,773
|
|
20241118,110600,301822190,17950,17930,18040,17920,1762
|
|
20241118,110500,270135170,17920,17930,17930,17920,99
|
|
20241118,110400,268361020,17930,17930,17930,17930,29
|
|
20241118,110300,267841050,17930,17940,17940,17930,96
|
|
20241118,110200,266119120,17950,17950,17950,17950,2
|
|
20241118,110100,266083220,17950,17950,17950,17950,20
|
|
20241118,110000,265724220,17950,17950,17950,17950,10
|
|
20241118,105900,265544720,17960,17960,17960,17960,1
|
|
20241118,105800,265526760,17960,17960,17960,17960,2
|
|
20241118,105700,265490840,17960,17970,17970,17960,4
|
|
20241118,105600,265418980,17960,17960,17960,17960,17
|
|
20241118,105500,265113660,17970,17970,17980,17970,3
|
|
20241118,105400,265059740,17970,17970,17970,17970,23
|
|
20241118,105300,264646430,17980,17980,17980,17980,0
|
|
20241118,105200,264646430,17980,17980,17980,17980,5
|
|
20241118,105100,264556530,17980,17980,17980,17980,4
|
|
20241118,105000,264484610,17980,17980,17980,17980,0
|
|
20241118,104900,264484610,17980,17990,17990,17980,18
|
|
20241118,104800,264160960,17980,17980,17980,17980,0
|
|
20241118,104700,264160960,17980,17980,17980,17980,0
|
|
20241118,104600,264160960,17980,18010,18010,17980,1254
|
|
20241118,104500,241581310,18020,18020,18020,18010,57
|
|
20241118,104400,240554710,18020,18020,18020,18020,1
|
|
20241118,104300,240536690,18010,18010,18010,18010,21
|
|
20241118,104200,240158480,18010,18010,18010,18010,314
|
|
20241118,104100,234503340,18020,18020,18020,18020,57
|
|
20241118,104000,233476200,18010,18020,18020,18010,110
|
|
20241118,103900,231495080,18010,18020,18020,18010,36
|
|
20241118,103800,230846580,18020,18020,18020,18020,2
|
|
20241118,103700,230810540,18020,18020,18020,18020,1
|
|
20241118,103600,230792520,18010,18010,18010,18010,21
|
|
20241118,103500,230414310,18010,18010,18010,18010,48
|
|
20241118,103400,229549830,18010,18010,18010,18010,18
|
|
20241118,103300,229225650,18010,18010,18010,18010,0
|
|
20241118,103200,229225650,18010,18020,18020,18010,7
|
|
20241118,103100,229099570,18010,18010,18010,18010,0
|
|
20241118,103000,229099570,18010,18010,18010,18010,195
|
|
20241118,102900,225587620,18010,18010,18010,18010,3
|
|
20241118,102800,225533590,18010,18010,18010,18000,43
|
|
20241118,102700,224759360,18000,18000,18000,18000,99
|
|
20241118,102600,222977360,18010,18010,18010,18010,1
|
|
20241118,102500,222959350,18020,18020,18020,18020,2
|
|
20241118,102400,222923310,18010,18010,18010,18010,0
|
|
20241118,102300,222923310,18010,18010,18010,18010,83
|
|
20241118,102200,221428480,18000,18000,18000,18000,532
|
|
20241118,102100,211852480,18000,18010,18010,18000,228
|
|
20241118,102000,207747850,18030,18030,18030,18030,306
|
|
20241118,101900,202230670,18040,18040,18040,18040,1
|
|
20241118,101800,202212630,18030,18040,18040,18030,50
|
|
20241118,101700,201311120,18040,18050,18050,18040,3
|
|
20241118,101600,201256980,18030,18030,18030,18030,0
|
|
20241118,101500,201256980,18030,18030,18030,18030,43
|
|
20241118,101400,200481690,18030,18030,18030,18030,52
|
|
20241118,101300,199544130,18030,18030,18030,18030,150
|
|
20241118,101200,196839630,18030,18020,18030,18020,359
|
|
20241118,101100,190369150,18020,18030,18030,18020,10
|
|
20241118,101000,190188920,18030,18030,18030,18030,10
|
|
20241118,100900,190008620,18060,18060,18060,18040,634
|
|
20241118,100800,178563160,18060,18050,18060,18050,22
|
|
20241118,100700,178166050,18070,18070,18070,18070,20
|
|
20241118,100600,177804650,18070,18130,18140,18070,1579
|
|
20241118,100500,149203080,18140,18140,18140,18130,54
|
|
20241118,100400,148223940,18140,18140,18140,18140,2
|
|
20241118,100300,148187660,18140,18140,18140,18140,0
|
|
20241118,100200,148187660,18140,18140,18140,18140,0
|
|
20241118,100100,148187660,18140,18130,18140,18130,4
|
|
20241118,100000,148115120,18140,18130,18140,18130,29
|
|
20241118,095900,147589340,18130,18130,18130,18130,0
|
|
20241118,095800,147589340,18130,18140,18140,18130,10
|
|
20241118,095700,147408030,18140,18140,18140,18140,56
|
|
20241118,095600,146392190,18130,18130,18130,18130,0
|
|
20241118,095500,146392190,18130,18130,18130,18130,11
|
|
20241118,095400,146192760,18120,18110,18120,18110,31
|
|
20241118,095300,145631250,18110,18130,18130,18110,91
|
|
20241118,095200,143981980,18190,18190,18190,18190,0
|
|
20241118,095100,143981980,18190,18110,18190,18110,801
|
|
20241118,095000,129447120,18140,18140,18140,18100,17
|
|
20241118,094900,129138780,18140,18140,18140,18140,0
|
|
20241118,094800,129138780,18140,18140,18140,18140,2
|
|
20241118,094700,129102500,18100,18040,18100,18040,483
|
|
20241118,094600,120361860,18040,18040,18040,18040,30
|
|
20241118,094500,119820660,18040,18040,18040,18040,0
|
|
20241118,094400,119820660,18040,18040,18040,18040,34
|
|
20241118,094300,119207300,18040,18040,18040,18040,0
|
|
20241118,094200,119207300,18040,18040,18040,18040,0
|
|
20241118,094100,119207300,18040,18030,18040,18030,355
|
|
20241118,094000,112805500,18000,18000,18000,18000,0
|
|
20241118,093900,112805500,18000,18040,18040,18000,22
|
|
20241118,093800,112409460,18030,18010,18040,18010,23
|
|
20241118,093700,111994960,18010,18010,18010,18010,0
|
|
20241118,093600,111994960,18010,18010,18010,18010,63
|
|
20241118,093500,110860330,18010,18010,18010,18010,1
|
|
20241118,093400,110842320,18040,18040,18040,18040,0
|
|
20241118,093300,110842320,18040,18040,18040,18040,0
|
|
20241118,093200,110842320,18040,18040,18040,18040,0
|
|
20241118,093100,110842320,18040,18020,18040,18020,249
|
|
20241118,093000,106355320,18020,18040,18040,18020,507
|
|
20241118,092900,97215290,18030,18030,18030,18030,51
|
|
20241118,092800,96295760,18100,18100,18100,18100,100
|
|
20241118,092700,94485760,18100,18100,18100,18100,1
|
|
20241118,092600,94467660,18100,18030,18100,18030,260
|
|
20241118,092500,89765960,18020,18020,18020,18020,0
|
|
20241118,092400,89765960,18020,18100,18100,18020,605
|
|
20241118,092300,78833810,18100,18100,18100,18100,0
|
|
20241118,092200,78833810,18100,18100,18100,18100,0
|
|
20241118,092100,78833810,18100,18100,18110,18100,123
|
|
20241118,092000,76606510,18100,18100,18100,18100,0
|
|
20241118,091900,76606510,18100,18100,18100,18100,0
|
|
20241118,091800,76606510,18100,18100,18100,18100,0
|
|
20241118,091700,76606510,18100,18100,18100,18100,0
|
|
20241118,091600,76606510,18100,18100,18100,18100,167
|
|
20241118,091500,73583810,18100,18130,18140,18080,30
|
|
20241118,091400,73039840,18070,18070,18070,18070,0
|
|
20241118,091300,73039840,18070,18070,18070,18070,182
|
|
20241118,091200,69751100,18070,18060,18120,18050,260
|
|
20241118,091100,65046030,18050,18000,18050,17920,1199
|
|
20241118,091000,43429360,18000,18000,18000,18000,100
|
|
20241118,090900,41629360,18050,17980,18050,17980,32
|
|
20241118,090800,41052460,17980,17990,17990,17980,220
|
|
20241118,090700,37096700,17990,18030,18030,17990,100
|
|
20241118,090600,35297630,18040,17990,18040,17980,117
|
|
20241118,090500,33187860,17990,17980,17990,17980,42
|
|
20241118,090400,32432680,17900,17900,17900,17900,0
|
|
20241118,090300,32432680,17900,17900,17900,17860,193
|
|
20241118,090200,28979180,17860,17840,17900,17830,191
|
|
20241118,090100,25564000,17850,17850,17850,17850,6
|
|
20241118,090000,25456900,17740,17740,17740,17740,1435
|