579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183600,259450890,18400,18400,18400,18400,179
|
|
20241121,183500,259450890,18400,18400,18400,18400,0
|
|
20241121,183400,259450890,18400,18400,18400,18400,0
|
|
20241121,183300,259450890,18400,18400,18400,18400,0
|
|
20241121,183200,259450890,18400,18400,18400,18400,0
|
|
20241121,183100,259450890,18400,18400,18400,18400,0
|
|
20241121,183000,259450890,18400,18400,18400,18400,0
|
|
20241121,182900,259450890,18400,18400,18400,18400,0
|
|
20241121,182800,259450890,18400,18400,18400,18400,0
|
|
20241121,182700,259450890,18400,18400,18400,18400,0
|
|
20241121,182600,259450890,18400,18400,18400,18400,0
|
|
20241121,182500,259450890,18400,18400,18400,18400,0
|
|
20241121,182400,259450890,18400,18400,18400,18400,0
|
|
20241121,182300,259450890,18400,18400,18400,18400,0
|
|
20241121,182200,259450890,18400,18400,18400,18400,0
|
|
20241121,182100,259450890,18400,18400,18400,18400,0
|
|
20241121,182000,259450890,18400,18400,18400,18400,0
|
|
20241121,181900,259450890,18400,18400,18400,18400,0
|
|
20241121,181800,259450890,18400,18400,18400,18400,0
|
|
20241121,181700,259450890,18400,18400,18400,18400,0
|
|
20241121,181600,259450890,18400,18400,18400,18400,0
|
|
20241121,181500,259450890,18400,18400,18400,18400,0
|
|
20241121,181400,259450890,18400,18400,18400,18400,0
|
|
20241121,181300,259450890,18400,18400,18400,18400,0
|
|
20241121,181200,259450890,18400,18400,18400,18400,0
|
|
20241121,181100,259450890,18400,18400,18400,18400,0
|
|
20241121,181000,259450890,18400,18400,18400,18400,0
|
|
20241121,180900,259450890,18400,18400,18400,18400,0
|
|
20241121,180800,259450890,18400,18400,18400,18400,0
|
|
20241121,180700,259450890,18400,18400,18400,18400,0
|
|
20241121,180600,259450890,18400,18400,18400,18400,179
|
|
20241121,180500,259450890,18400,18400,18400,18400,0
|
|
20241121,180400,259450890,18400,18400,18400,18400,0
|
|
20241121,180300,259450890,18400,18400,18400,18400,0
|
|
20241121,180200,259450890,18400,18400,18400,18400,0
|
|
20241121,180100,259450890,18400,18400,18400,18400,0
|
|
20241121,180000,259450890,18400,18400,18400,18400,0
|
|
20241121,175900,259450890,18400,18400,18400,18400,0
|
|
20241121,175800,259450890,18400,18400,18400,18400,0
|
|
20241121,175700,259450890,18400,18400,18400,18400,0
|
|
20241121,175600,259450890,18400,18400,18400,18400,0
|
|
20241121,175500,259450890,18400,18400,18400,18400,0
|
|
20241121,175400,259450890,18400,18400,18400,18400,0
|
|
20241121,175300,259450890,18400,18400,18400,18400,0
|
|
20241121,175200,259450890,18400,18400,18400,18400,0
|
|
20241121,175100,259450890,18400,18400,18400,18400,0
|
|
20241121,175000,259450890,18400,18400,18400,18400,0
|
|
20241121,174900,259450890,18400,18400,18400,18400,0
|
|
20241121,174800,259450890,18400,18400,18400,18400,0
|
|
20241121,174700,259450890,18400,18400,18400,18400,0
|
|
20241121,174600,259450890,18400,18400,18400,18400,0
|
|
20241121,174500,259450890,18400,18400,18400,18400,0
|
|
20241121,174400,259450890,18400,18400,18400,18400,0
|
|
20241121,174300,259450890,18400,18400,18400,18400,0
|
|
20241121,174200,259450890,18400,18400,18400,18400,0
|
|
20241121,174100,259450890,18400,18400,18400,18400,0
|
|
20241121,174000,259450890,18400,18400,18400,18400,0
|
|
20241121,173900,259450890,18400,18400,18400,18400,0
|
|
20241121,173800,259450890,18400,18400,18400,18400,0
|
|
20241121,173700,259450890,18400,18400,18400,18400,0
|
|
20241121,173600,259450890,18400,18400,18400,18400,179
|
|
20241121,173500,259450890,18400,18400,18400,18400,0
|
|
20241121,173400,259450890,18400,18400,18400,18400,0
|
|
20241121,173300,259450890,18400,18400,18400,18400,0
|
|
20241121,173200,259450890,18400,18400,18400,18400,0
|
|
20241121,173100,259450890,18400,18400,18400,18400,0
|
|
20241121,173000,259450890,18400,18400,18400,18400,0
|
|
20241121,172900,259450890,18400,18400,18400,18400,0
|
|
20241121,172800,259450890,18400,18400,18400,18400,0
|
|
20241121,172700,259450890,18400,18400,18400,18400,0
|
|
20241121,172600,259450890,18400,18400,18400,18400,0
|
|
20241121,172500,259450890,18400,18400,18400,18400,0
|
|
20241121,172400,259450890,18400,18400,18400,18400,0
|
|
20241121,172300,259450890,18400,18400,18400,18400,0
|
|
20241121,172200,259450890,18400,18400,18400,18400,0
|
|
20241121,172100,259450890,18400,18400,18400,18400,0
|
|
20241121,172000,259450890,18400,18400,18400,18400,0
|
|
20241121,171900,259450890,18400,18400,18400,18400,0
|
|
20241121,171800,259450890,18400,18400,18400,18400,0
|
|
20241121,171700,259450890,18400,18400,18400,18400,0
|
|
20241121,171600,259450890,18400,18400,18400,18400,0
|
|
20241121,171500,259450890,18400,18400,18400,18400,0
|
|
20241121,171400,259450890,18400,18400,18400,18400,0
|
|
20241121,171300,259450890,18400,18400,18400,18400,0
|
|
20241121,171200,259450890,18400,18400,18400,18400,0
|
|
20241121,171100,259450890,18400,18400,18400,18400,0
|
|
20241121,171000,259450890,18400,18400,18400,18400,0
|
|
20241121,170900,259450890,18400,18400,18400,18400,0
|
|
20241121,170800,259450890,18400,18400,18400,18400,0
|
|
20241121,170700,259450890,18400,18400,18400,18400,0
|
|
20241121,170600,259450890,18400,18400,18400,18400,179
|
|
20241121,170500,259450890,18400,18400,18400,18400,0
|
|
20241121,170400,259450890,18400,18400,18400,18400,0
|
|
20241121,170300,259450890,18400,18400,18400,18400,0
|
|
20241121,170200,259450890,18400,18400,18400,18400,0
|
|
20241121,170100,259450890,18400,18400,18400,18400,0
|
|
20241121,170000,259450890,18400,18400,18400,18400,0
|
|
20241121,165900,259450890,18400,18400,18400,18400,0
|
|
20241121,165800,259450890,18400,18400,18400,18400,0
|
|
20241121,165700,259450890,18400,18400,18400,18400,0
|
|
20241121,165600,259450890,18400,18400,18400,18400,0
|
|
20241121,165500,259450890,18400,18400,18400,18400,0
|
|
20241121,165400,259450890,18400,18400,18400,18400,0
|
|
20241121,165300,259450890,18400,18400,18400,18400,0
|
|
20241121,165200,259450890,18400,18400,18400,18400,0
|
|
20241121,165100,259450890,18400,18400,18400,18400,0
|
|
20241121,165000,259450890,18400,18400,18400,18400,0
|
|
20241121,164900,259450890,18400,18400,18400,18400,0
|
|
20241121,164800,259450890,18400,18400,18400,18400,0
|
|
20241121,164700,259450890,18400,18400,18400,18400,0
|
|
20241121,164600,259450890,18400,18400,18400,18400,0
|
|
20241121,164500,259450890,18400,18400,18400,18400,0
|
|
20241121,164400,259450890,18400,18400,18400,18400,0
|
|
20241121,164300,259450890,18400,18400,18400,18400,0
|
|
20241121,164200,259450890,18400,18400,18400,18400,0
|
|
20241121,164100,259450890,18400,18400,18400,18400,0
|
|
20241121,164000,259450890,18400,18400,18400,18400,0
|
|
20241121,163900,259450890,18400,18400,18400,18400,0
|
|
20241121,163800,259450890,18400,18400,18400,18400,0
|
|
20241121,163700,259450890,18400,18400,18400,18400,0
|
|
20241121,163600,259450890,18400,18400,18400,18400,179
|
|
20241121,163500,259450890,18400,18400,18400,18400,0
|
|
20241121,163400,259450890,18400,18400,18400,18400,0
|
|
20241121,163300,259450890,18400,18400,18400,18400,0
|
|
20241121,163200,259450890,18400,18400,18400,18400,0
|
|
20241121,163100,259450890,18400,18400,18400,18400,0
|
|
20241121,163000,259450890,18400,18400,18400,18400,0
|
|
20241121,162900,259450890,18400,18400,18400,18400,0
|
|
20241121,162800,259450890,18400,18400,18400,18400,0
|
|
20241121,162700,259450890,18400,18400,18400,18400,0
|
|
20241121,162600,259450890,18400,18400,18400,18400,0
|
|
20241121,162500,259450890,18400,18400,18400,18400,0
|
|
20241121,162400,259450890,18400,18400,18400,18400,0
|
|
20241121,162300,259450890,18400,18400,18400,18400,0
|
|
20241121,162200,259450890,18400,18400,18400,18400,0
|
|
20241121,162100,259450890,18400,18400,18400,18400,0
|
|
20241121,162000,259450890,18400,18400,18400,18400,0
|
|
20241121,161900,259450890,18400,18400,18400,18400,0
|
|
20241121,161800,259450890,18400,18400,18400,18400,0
|
|
20241121,161700,259450890,18400,18400,18400,18400,0
|
|
20241121,161600,259450890,18400,18400,18400,18400,0
|
|
20241121,161500,259450890,18400,18400,18400,18400,0
|
|
20241121,161400,259450890,18400,18400,18400,18400,0
|
|
20241121,161300,259450890,18400,18400,18400,18400,0
|
|
20241121,161200,259450890,18400,18400,18400,18400,0
|
|
20241121,161100,259450890,18400,18400,18400,18400,0
|
|
20241121,161000,259450890,18400,18400,18400,18400,0
|
|
20241121,160900,259450890,18400,18400,18400,18400,0
|
|
20241121,160800,259450890,18400,18400,18400,18400,0
|
|
20241121,160700,259450890,18400,18400,18400,18400,0
|
|
20241121,160600,259450890,18400,18400,18400,18400,179
|
|
20241121,160500,259450890,18400,18400,18400,18400,0
|
|
20241121,160400,259450890,18400,18400,18400,18400,0
|
|
20241121,160300,259450890,18400,18400,18400,18400,0
|
|
20241121,160200,259450890,18400,18400,18400,18400,0
|
|
20241121,160100,259450890,18400,18400,18400,18400,0
|
|
20241121,160000,259450890,18400,18400,18400,18400,0
|
|
20241121,155900,259450890,18400,18400,18400,18400,0
|
|
20241121,155800,259450890,18400,18400,18400,18400,0
|
|
20241121,155700,259450890,18400,18400,18400,18400,0
|
|
20241121,155600,259450890,18400,18400,18400,18400,0
|
|
20241121,155500,259450890,18400,18400,18400,18400,0
|
|
20241121,155400,259450890,18400,18400,18400,18400,0
|
|
20241121,155300,259450890,18400,18400,18400,18400,0
|
|
20241121,155200,259450890,18400,18400,18400,18400,0
|
|
20241121,155100,259450890,18400,18400,18400,18400,0
|
|
20241121,155000,259450890,18400,18400,18400,18400,0
|
|
20241121,154900,259450890,18400,18400,18400,18400,0
|
|
20241121,154800,259450890,18400,18400,18400,18400,0
|
|
20241121,154700,259450890,18400,18400,18400,18400,0
|
|
20241121,154600,259450890,18400,18400,18400,18400,0
|
|
20241121,154500,259450890,18400,18400,18400,18400,0
|
|
20241121,154400,259450890,18400,18400,18400,18400,0
|
|
20241121,154300,259450890,18400,18400,18400,18400,0
|
|
20241121,154200,259450890,18400,18400,18400,18400,0
|
|
20241121,154100,259450890,18400,18400,18400,18400,0
|
|
20241121,154000,259450890,18400,18400,18400,18400,0
|
|
20241121,153900,259450890,18400,18400,18400,18400,0
|
|
20241121,153800,259450890,18400,18400,18400,18400,0
|
|
20241121,153700,259450890,18400,18400,18400,18400,0
|
|
20241121,153600,259450890,18400,18400,18400,18400,179
|
|
20241121,153500,259450890,18400,18400,18400,18400,0
|
|
20241121,153400,259450890,18400,18400,18400,18400,0
|
|
20241121,153300,259450890,18400,18400,18400,18400,0
|
|
20241121,153200,259450890,18400,18400,18400,18400,0
|
|
20241121,153100,259450890,18400,18400,18400,18400,0
|
|
20241121,153000,259450890,18400,18400,18400,18400,179
|
|
20241121,152900,256157290,18350,18350,18350,18350,0
|
|
20241121,152800,256157290,18350,18350,18350,18350,0
|
|
20241121,152700,256157290,18350,18350,18350,18350,0
|
|
20241121,152600,256157290,18350,18350,18350,18350,0
|
|
20241121,152500,256157290,18350,18350,18350,18350,0
|
|
20241121,152400,256157290,18350,18350,18350,18350,0
|
|
20241121,152300,256157290,18350,18350,18350,18350,0
|
|
20241121,152200,256157290,18350,18350,18350,18350,0
|
|
20241121,152100,256157290,18350,18350,18350,18350,0
|
|
20241121,152000,256157290,18350,18350,18350,18350,0
|
|
20241121,151900,256157290,18350,18350,18410,18350,176
|
|
20241121,151800,252923390,18350,18380,18380,18350,9
|
|
20241121,151700,252758150,18350,18350,18350,18350,19
|
|
20241121,151600,252409500,18360,18360,18360,18360,2
|
|
20241121,151500,252372780,18370,18370,18370,18370,3
|
|
20241121,151400,252317670,18350,18350,18350,18350,0
|
|
20241121,151300,252317670,18350,18350,18350,18350,9
|
|
20241121,151200,252152520,18350,18350,18350,18350,0
|
|
20241121,151100,252152520,18350,18350,18350,18350,0
|
|
20241121,151000,252152520,18350,18360,18360,18350,42
|
|
20241121,150900,251381540,18360,18360,18360,18360,0
|
|
20241121,150800,251381540,18360,18360,18360,18360,0
|
|
20241121,150700,251381540,18360,18360,18360,18360,10
|
|
20241121,150600,251197940,18360,18360,18360,18360,0
|
|
20241121,150500,251197940,18360,18390,18390,18360,240
|
|
20241121,150400,246787320,18400,18410,18440,18400,260
|
|
20241121,150300,242002720,18410,18410,18410,18410,3
|
|
20241121,150200,241947490,18390,18410,18410,18390,476
|
|
20241121,150100,233193730,18490,18400,18490,18400,81
|
|
20241121,150000,231702460,18400,18400,18400,18400,0
|
|
20241121,145900,231702460,18400,18400,18400,18400,1
|
|
20241121,145800,231684060,18400,18400,18400,18400,1
|
|
20241121,145700,231665660,18400,18400,18400,18400,0
|
|
20241121,145600,231665660,18400,18400,18400,18400,0
|
|
20241121,145500,231665660,18400,18400,18400,18400,120
|
|
20241121,145400,229457660,18400,18400,18400,18400,0
|
|
20241121,145300,229457660,18400,18400,18400,18400,0
|
|
20241121,145200,229457660,18400,18400,18400,18400,1
|
|
20241121,145100,229439260,18400,18400,18400,18400,1
|
|
20241121,145000,229420860,18400,18400,18400,18400,0
|
|
20241121,144900,229420860,18400,18400,18400,18400,1
|
|
20241121,144800,229402460,18400,18400,18400,18400,9
|
|
20241121,144700,229236860,18400,18400,18400,18400,0
|
|
20241121,144600,229236860,18400,18400,18400,18400,5
|
|
20241121,144500,229144860,18390,18390,18390,18390,0
|
|
20241121,144400,229144860,18390,18390,18390,18390,0
|
|
20241121,144300,229144860,18390,18390,18390,18390,0
|
|
20241121,144200,229144860,18390,18390,18390,18390,0
|
|
20241121,144100,229144860,18390,18390,18390,18390,18
|
|
20241121,144000,228813840,18400,18400,18400,18400,0
|
|
20241121,143900,228813840,18400,18400,18400,18400,1
|
|
20241121,143800,228795440,18390,18390,18390,18390,1
|
|
20241121,143700,228777050,18390,18390,18390,18390,0
|
|
20241121,143600,228777050,18390,18400,18400,18390,34
|
|
20241121,143500,228151780,18390,18390,18390,18390,0
|
|
20241121,143400,228151780,18390,18390,18390,18390,1
|
|
20241121,143300,228133390,18400,18400,18400,18400,0
|
|
20241121,143200,228133390,18400,18400,18400,18400,2
|
|
20241121,143100,228096590,18380,18380,18380,18380,0
|
|
20241121,143000,228096590,18380,18380,18380,18380,0
|
|
20241121,142900,228096590,18380,18380,18380,18380,0
|
|
20241121,142800,228096590,18380,18380,18380,18380,0
|
|
20241121,142700,228096590,18380,18380,18380,18380,0
|
|
20241121,142600,228096590,18380,18390,18390,18380,15
|
|
20241121,142500,227820880,18400,18400,18400,18400,0
|
|
20241121,142400,227820880,18400,18400,18400,18400,200
|
|
20241121,142300,224140880,18400,18400,18400,18400,0
|
|
20241121,142200,224140880,18400,18400,18400,18400,2
|
|
20241121,142100,224104080,18400,18400,18400,18400,0
|
|
20241121,142000,224104080,18400,18400,18400,18400,0
|
|
20241121,141900,224104080,18400,18400,18400,18400,4
|
|
20241121,141800,224030480,18400,18400,18400,18400,0
|
|
20241121,141700,224030480,18400,18400,18400,18400,0
|
|
20241121,141600,224030480,18400,18400,18400,18400,2
|
|
20241121,141500,223993680,18400,18400,18400,18400,0
|
|
20241121,141400,223993680,18400,18400,18400,18400,0
|
|
20241121,141300,223993680,18400,18400,18400,18400,0
|
|
20241121,141200,223993680,18400,18400,18400,18400,0
|
|
20241121,141100,223993680,18400,18400,18400,18400,0
|
|
20241121,141000,223993680,18400,18400,18400,18400,0
|
|
20241121,140900,223993680,18400,18400,18400,18400,2
|
|
20241121,140800,223956880,18390,18390,18390,18390,0
|
|
20241121,140700,223956880,18390,18390,18390,18390,0
|
|
20241121,140600,223956880,18390,18390,18390,18390,1
|
|
20241121,140500,223938490,18390,18390,18390,18390,0
|
|
20241121,140400,223938490,18390,18390,18390,18390,0
|
|
20241121,140300,223938490,18390,18390,18390,18390,0
|
|
20241121,140200,223938490,18390,18390,18390,18390,0
|
|
20241121,140100,223938490,18390,18390,18390,18390,0
|
|
20241121,140000,223938490,18390,18390,18390,18390,0
|
|
20241121,135900,223938490,18390,18400,18400,18390,19
|
|
20241121,135800,223589070,18400,18400,18400,18400,6
|
|
20241121,135700,223478670,18410,18410,18410,18410,0
|
|
20241121,135600,223478670,18410,18410,18410,18410,1
|
|
20241121,135500,223460260,18410,18410,18410,18410,1
|
|
20241121,135400,223441850,18410,18410,18410,18410,0
|
|
20241121,135300,223441850,18410,18410,18410,18410,0
|
|
20241121,135200,223441850,18410,18410,18410,18410,5
|
|
20241121,135100,223349800,18410,18410,18410,18410,1
|
|
20241121,135000,223331390,18410,18410,18410,18410,0
|
|
20241121,134900,223331390,18410,18410,18410,18410,0
|
|
20241121,134800,223331390,18410,18390,18410,18390,15
|
|
20241121,134700,223055430,18390,18360,18390,18360,310
|
|
20241121,134600,217358070,18360,18360,18360,18360,1
|
|
20241121,134500,217339710,18360,18360,18360,18360,58
|
|
20241121,134400,216274830,18370,18370,18370,18370,0
|
|
20241121,134300,216274830,18370,18370,18370,18370,0
|
|
20241121,134200,216274830,18370,18370,18370,18370,1
|
|
20241121,134100,216256460,18370,18370,18370,18370,32
|
|
20241121,134000,215668620,18370,18370,18370,18370,32
|
|
20241121,133900,215080780,18370,18370,18370,18370,19
|
|
20241121,133800,214731750,18370,18370,18370,18370,0
|
|
20241121,133700,214731750,18370,18370,18370,18370,0
|
|
20241121,133600,214731750,18370,18370,18370,18370,1
|
|
20241121,133500,214713380,18370,18370,18370,18370,0
|
|
20241121,133400,214713380,18370,18370,18370,18370,24
|
|
20241121,133300,214272500,18370,18400,18400,18370,573
|
|
20241121,133200,203740100,18410,18410,18410,18410,1
|
|
20241121,133100,203721690,18410,18410,18410,18410,0
|
|
20241121,133000,203721690,18410,18410,18410,18410,0
|
|
20241121,132900,203721690,18410,18410,18410,18410,1
|
|
20241121,132800,203703280,18410,18410,18410,18410,15
|
|
20241121,132700,203427130,18410,18410,18410,18410,1
|
|
20241121,132600,203408720,18410,18410,18410,18410,27
|
|
20241121,132500,202911650,18410,18410,18410,18410,0
|
|
20241121,132400,202911650,18410,18410,18410,18410,0
|
|
20241121,132300,202911650,18410,18410,18410,18410,0
|
|
20241121,132200,202911650,18410,18400,18410,18400,4
|
|
20241121,132100,202838040,18410,18410,18410,18410,0
|
|
20241121,132000,202838040,18410,18410,18410,18410,18
|
|
20241121,131900,202506660,18410,18410,18410,18410,0
|
|
20241121,131800,202506660,18410,18410,18410,18410,0
|
|
20241121,131700,202506660,18410,18410,18410,18410,0
|
|
20241121,131600,202506660,18410,18410,18410,18410,2
|
|
20241121,131500,202469840,18400,18400,18400,18400,0
|
|
20241121,131400,202469840,18400,18400,18400,18400,0
|
|
20241121,131300,202469840,18400,18400,18400,18400,0
|
|
20241121,131200,202469840,18400,18400,18400,18400,0
|
|
20241121,131100,202469840,18400,18400,18400,18400,1
|
|
20241121,131000,202451440,18410,18410,18410,18410,0
|
|
20241121,130900,202451440,18410,18410,18410,18410,0
|
|
20241121,130800,202451440,18410,18410,18410,18410,0
|
|
20241121,130700,202451440,18410,18410,18410,18410,22
|
|
20241121,130600,202046420,18410,18410,18410,18410,3
|
|
20241121,130500,201991190,18410,18410,18410,18410,0
|
|
20241121,130400,201991190,18410,18410,18410,18410,0
|
|
20241121,130300,201991190,18410,18410,18410,18410,0
|
|
20241121,130200,201991190,18410,18410,18410,18410,0
|
|
20241121,130100,201991190,18410,18410,18410,18410,0
|
|
20241121,130000,201991190,18410,18410,18410,18410,1
|
|
20241121,125900,201972780,18410,18410,18410,18410,2
|
|
20241121,125800,201935960,18410,18410,18410,18410,54
|
|
20241121,125700,200941820,18410,18410,18410,18410,0
|
|
20241121,125600,200941820,18410,18410,18410,18410,0
|
|
20241121,125500,200941820,18410,18410,18410,18410,0
|
|
20241121,125400,200941820,18410,18410,18410,18410,27
|
|
20241121,125300,200444750,18410,18410,18410,18410,0
|
|
20241121,125200,200444750,18410,18410,18410,18410,2
|
|
20241121,125100,200407930,18410,18410,18410,18410,0
|
|
20241121,125000,200407930,18410,18410,18410,18410,0
|
|
20241121,124900,200407930,18410,18410,18410,18410,0
|
|
20241121,124800,200407930,18410,18410,18410,18410,0
|
|
20241121,124700,200407930,18410,18410,18410,18410,0
|
|
20241121,124600,200407930,18410,18410,18410,18410,2
|
|
20241121,124500,200371110,18410,18410,18410,18410,13
|
|
20241121,124400,200131780,18410,18410,18410,18410,0
|
|
20241121,124300,200131780,18410,18410,18410,18410,0
|
|
20241121,124200,200131780,18410,18410,18410,18410,0
|
|
20241121,124100,200131780,18410,18410,18410,18410,0
|
|
20241121,124000,200131780,18410,18410,18410,18410,0
|
|
20241121,123900,200131780,18410,18410,18410,18410,4
|
|
20241121,123800,200058140,18410,18410,18410,18410,0
|
|
20241121,123700,200058140,18410,18410,18410,18410,0
|
|
20241121,123600,200058140,18410,18410,18410,18410,0
|
|
20241121,123500,200058140,18410,18410,18410,18410,0
|
|
20241121,123400,200058140,18410,18410,18410,18410,0
|
|
20241121,123300,200058140,18410,18410,18410,18410,2
|
|
20241121,123200,200021320,18410,18410,18410,18410,0
|
|
20241121,123100,200021320,18410,18410,18410,18410,0
|
|
20241121,123000,200021320,18410,18410,18410,18410,0
|
|
20241121,122900,200021320,18410,18410,18410,18410,1
|
|
20241121,122800,200002910,18420,18410,18420,18410,68
|
|
20241121,122700,198750360,18390,18390,18390,18390,0
|
|
20241121,122600,198750360,18390,18390,18390,18390,0
|
|
20241121,122500,198750360,18390,18390,18390,18390,1
|
|
20241121,122400,198731970,18400,18400,18400,18400,328
|
|
20241121,122300,192696770,18400,18390,18400,18390,115
|
|
20241121,122200,190581790,18380,18380,18380,18380,0
|
|
20241121,122100,190581790,18380,18380,18380,18380,5
|
|
20241121,122000,190489890,18380,18380,18380,18380,199
|
|
20241121,121900,186832270,18380,18380,18380,18380,6
|
|
20241121,121800,186721990,18380,18380,18380,18380,0
|
|
20241121,121700,186721990,18380,18380,18380,18380,0
|
|
20241121,121600,186721990,18380,18380,18380,18380,2
|
|
20241121,121500,186685230,18380,18380,18380,18380,0
|
|
20241121,121400,186685230,18380,18380,18380,18380,0
|
|
20241121,121300,186685230,18380,18380,18380,18380,1
|
|
20241121,121200,186666850,18380,18380,18380,18380,1
|
|
20241121,121100,186648470,18370,18370,18370,18370,0
|
|
20241121,121000,186648470,18370,18370,18370,18370,0
|
|
20241121,120900,186648470,18370,18380,18380,18370,4
|
|
20241121,120800,186574980,18370,18370,18370,18370,0
|
|
20241121,120700,186574980,18370,18380,18380,18370,44
|
|
20241121,120600,185766280,18380,18380,18380,18380,1
|
|
20241121,120500,185747900,18380,18390,18390,18380,20
|
|
20241121,120400,185380110,18390,18390,18390,18390,0
|
|
20241121,120300,185380110,18390,18390,18390,18390,1
|
|
20241121,120200,185361720,18390,18390,18390,18390,0
|
|
20241121,120100,185361720,18390,18390,18390,18390,0
|
|
20241121,120000,185361720,18390,18390,18390,18390,0
|
|
20241121,115900,185361720,18390,18390,18390,18390,1
|
|
20241121,115800,185343330,18380,18380,18380,18380,177
|
|
20241121,115700,182090070,18390,18390,18390,18390,0
|
|
20241121,115600,182090070,18390,18390,18390,18390,1
|
|
20241121,115500,182071680,18380,18380,18380,18380,98
|
|
20241121,115400,180270440,18390,18390,18390,18390,0
|
|
20241121,115300,180270440,18390,18390,18390,18390,2
|
|
20241121,115200,180233660,18390,18390,18390,18390,0
|
|
20241121,115100,180233660,18390,18390,18390,18390,0
|
|
20241121,115000,180233660,18390,18390,18390,18390,0
|
|
20241121,114900,180233660,18390,18390,18390,18390,1
|
|
20241121,114800,180215270,18380,18380,18380,18380,0
|
|
20241121,114700,180215270,18380,18380,18380,18380,1
|
|
20241121,114600,180196890,18390,18390,18390,18390,1
|
|
20241121,114500,180178500,18400,18400,18400,18400,0
|
|
20241121,114400,180178500,18400,18400,18400,18400,6
|
|
20241121,114300,180068100,18390,18390,18390,18390,1
|
|
20241121,114200,180049710,18400,18400,18400,18400,0
|
|
20241121,114100,180049710,18400,18400,18400,18400,0
|
|
20241121,114000,180049710,18400,18400,18400,18400,13
|
|
20241121,113900,179810510,18390,18390,18390,18390,1
|
|
20241121,113800,179792120,18400,18400,18400,18400,1
|
|
20241121,113700,179773720,18390,18390,18390,18390,0
|
|
20241121,113600,179773720,18390,18390,18390,18390,1
|
|
20241121,113500,179755330,18390,18390,18390,18390,1
|
|
20241121,113400,179736940,18400,18400,18400,18400,0
|
|
20241121,113300,179736940,18400,18400,18400,18400,1
|
|
20241121,113200,179718540,18400,18400,18400,18400,10
|
|
20241121,113100,179534540,18390,18390,18390,18390,0
|
|
20241121,113000,179534540,18390,18390,18390,18390,0
|
|
20241121,112900,179534540,18390,18390,18390,18390,1
|
|
20241121,112800,179516150,18400,18400,18400,18400,0
|
|
20241121,112700,179516150,18400,18400,18400,18400,0
|
|
20241121,112600,179516150,18400,18400,18400,18400,1
|
|
20241121,112500,179497750,18390,18390,18390,18390,0
|
|
20241121,112400,179497750,18390,18390,18390,18390,0
|
|
20241121,112300,179497750,18390,18390,18390,18390,1
|
|
20241121,112200,179479360,18380,18380,18380,18380,0
|
|
20241121,112100,179479360,18380,18380,18380,18380,0
|
|
20241121,112000,179479360,18380,18380,18380,18380,0
|
|
20241121,111900,179479360,18380,18380,18380,18380,1
|
|
20241121,111800,179460980,18360,18360,18360,18360,0
|
|
20241121,111700,179460980,18360,18360,18360,18360,0
|
|
20241121,111600,179460980,18360,18390,18400,18360,29
|
|
20241121,111500,178928260,18380,18380,18380,18380,2
|
|
20241121,111400,178891500,18370,18370,18370,18370,0
|
|
20241121,111300,178891500,18370,18370,18370,18370,0
|
|
20241121,111200,178891500,18370,18370,18370,18370,0
|
|
20241121,111100,178891500,18370,18370,18370,18370,60
|
|
20241121,111000,177789300,18360,18360,18360,18360,0
|
|
20241121,110900,177789300,18360,18360,18360,18360,2
|
|
20241121,110800,177752580,18360,18360,18360,18360,1
|
|
20241121,110700,177734220,18360,18360,18360,18360,0
|
|
20241121,110600,177734220,18360,18360,18360,18360,6
|
|
20241121,110500,177624060,18360,18350,18360,18350,21
|
|
20241121,110400,177238510,18350,18350,18350,18350,0
|
|
20241121,110300,177238510,18350,18350,18350,18350,2
|
|
20241121,110200,177201810,18360,18360,18360,18360,0
|
|
20241121,110100,177201810,18360,18360,18360,18360,0
|
|
20241121,110000,177201810,18360,18360,18360,18360,0
|
|
20241121,105900,177201810,18360,18350,18360,18350,11
|
|
20241121,105800,176999870,18350,18350,18350,18350,0
|
|
20241121,105700,176999870,18350,18350,18350,18350,0
|
|
20241121,105600,176999870,18350,18350,18350,18350,9
|
|
20241121,105500,176834720,18340,18340,18340,18340,0
|
|
20241121,105400,176834720,18340,18360,18360,18330,755
|
|
20241121,105300,162980640,18370,18370,18370,18370,1
|
|
20241121,105200,162962270,18360,18360,18360,18360,51
|
|
20241121,105100,162025910,18360,18350,18360,18350,59
|
|
20241121,105000,160943210,18350,18350,18350,18350,0
|
|
20241121,104900,160943210,18350,18350,18350,18350,1
|
|
20241121,104800,160924860,18340,18340,18340,18340,0
|
|
20241121,104700,160924860,18340,18340,18340,18340,1
|
|
20241121,104600,160906520,18320,18320,18320,18320,0
|
|
20241121,104500,160906520,18320,18320,18320,18320,0
|
|
20241121,104400,160906520,18320,18320,18320,18320,0
|
|
20241121,104300,160906520,18320,18350,18350,18320,12
|
|
20241121,104200,160686520,18340,18340,18340,18340,0
|
|
20241121,104100,160686520,18340,18340,18340,18340,11
|
|
20241121,104000,160484780,18350,18350,18350,18350,0
|
|
20241121,103900,160484780,18350,18350,18350,18350,1
|
|
20241121,103800,160466430,18340,18340,18340,18340,9
|
|
20241121,103700,160301370,18340,18340,18340,18340,0
|
|
20241121,103600,160301370,18340,18340,18340,18340,2
|
|
20241121,103500,160264690,18340,18340,18340,18340,0
|
|
20241121,103400,160264690,18340,18340,18340,18340,0
|
|
20241121,103300,160264690,18340,18340,18340,18340,3
|
|
20241121,103200,160209670,18300,18300,18300,18300,0
|
|
20241121,103100,160209670,18300,18300,18300,18300,0
|
|
20241121,103000,160209670,18300,18300,18300,18300,0
|
|
20241121,102900,160209670,18300,18300,18300,18300,0
|
|
20241121,102800,160209670,18300,18300,18300,18300,0
|
|
20241121,102700,160209670,18300,18310,18310,18300,33
|
|
20241121,102600,159605760,18320,18320,18320,18320,1
|
|
20241121,102500,159587440,18310,18310,18310,18310,5
|
|
20241121,102400,159495890,18320,18320,18320,18320,1
|
|
20241121,102300,159477570,18310,18310,18310,18310,1
|
|
20241121,102200,159459260,18300,18300,18300,18300,0
|
|
20241121,102100,159459260,18300,18300,18300,18300,9
|
|
20241121,102000,159294560,18300,18300,18300,18300,0
|
|
20241121,101900,159294560,18300,18290,18300,18290,78
|
|
20241121,101800,157867880,18290,18290,18290,18290,160
|
|
20241121,101700,154941480,18290,18320,18370,18280,391
|
|
20241121,101600,147775020,18290,18310,18310,18270,497
|
|
20241121,101500,138685910,18320,18370,18370,18320,948
|
|
20241121,101400,121292200,18380,18380,18380,18380,1
|
|
20241121,101300,121273820,18380,18380,18380,18380,1
|
|
20241121,101200,121255440,18380,18380,18380,18380,0
|
|
20241121,101100,121255440,18380,18380,18380,18380,1
|
|
20241121,101000,121237060,18360,18360,18360,18360,0
|
|
20241121,100900,121237060,18360,18360,18360,18360,0
|
|
20241121,100800,121237060,18360,18360,18360,18360,9
|
|
20241121,100700,121071820,18360,18360,18360,18360,0
|
|
20241121,100600,121071820,18360,18360,18360,18360,17
|
|
20241121,100500,120759700,18360,18360,18360,18360,0
|
|
20241121,100400,120759700,18360,18360,18360,18360,1
|
|
20241121,100300,120741340,18360,18360,18360,18360,1
|
|
20241121,100200,120722980,18340,18340,18340,18340,0
|
|
20241121,100100,120722980,18340,18340,18340,18340,5
|
|
20241121,100000,120631280,18340,18340,18340,18340,1
|
|
20241121,095900,120612940,18340,18340,18340,18340,2
|
|
20241121,095800,120576260,18330,18330,18330,18330,11
|
|
20241121,095700,120374630,18330,18330,18330,18330,1
|
|
20241121,095600,120356300,18320,18320,18320,18320,0
|
|
20241121,095500,120356300,18320,18320,18320,18320,1
|
|
20241121,095400,120337980,18300,18300,18300,18300,207
|
|
20241121,095300,116549880,18300,18300,18300,18300,1
|
|
20241121,095200,116531580,18310,18300,18310,18300,2
|
|
20241121,095100,116494970,18290,18290,18290,18280,229
|
|
20241121,095000,112306710,18290,18280,18360,18280,1413
|
|
20241121,094900,86444000,18340,18290,18390,18270,1150
|
|
20241121,094800,65362190,18270,18270,18310,18270,583
|
|
20241121,094700,54706060,18270,18270,18270,18270,1
|
|
20241121,094600,54687790,18280,18300,18300,18270,347
|
|
20241121,094500,48343530,18320,18350,18350,18320,215
|
|
20241121,094400,44402340,18350,18350,18350,18350,1
|
|
20241121,094300,44383990,18360,18360,18360,18360,1
|
|
20241121,094200,44365630,18360,18360,18360,18360,0
|
|
20241121,094100,44365630,18360,18360,18360,18360,0
|
|
20241121,094000,44365630,18360,18360,18360,18360,1
|
|
20241121,093900,44347270,18380,18380,18380,18380,0
|
|
20241121,093800,44347270,18380,18380,18380,18380,0
|
|
20241121,093700,44347270,18380,18360,18380,18360,97
|
|
20241121,093600,42564430,18380,18380,18380,18380,0
|
|
20241121,093500,42564430,18380,18380,18380,18380,0
|
|
20241121,093400,42564430,18380,18380,18380,18380,0
|
|
20241121,093300,42564430,18380,18430,18480,18370,966
|
|
20241121,093200,24798230,18490,18410,18490,18390,7
|
|
20241121,093100,24669380,18380,18380,18380,18380,2
|
|
20241121,093000,24632620,18380,18360,18380,18350,191
|
|
20241121,092900,21124010,18360,18370,18370,18360,107
|
|
20241121,092800,19159480,18260,18260,18260,18260,0
|
|
20241121,092700,19159480,18260,18260,18260,18260,0
|
|
20241121,092600,19159480,18260,18260,18260,18260,30
|
|
20241121,092500,18611680,18260,18260,18260,18260,0
|
|
20241121,092400,18611680,18260,18260,18260,18260,15
|
|
20241121,092300,18337780,18270,18270,18270,18270,0
|
|
20241121,092200,18337780,18270,18270,18270,18270,0
|
|
20241121,092100,18337780,18270,18260,18270,18260,409
|
|
20241121,092000,10867410,18250,18320,18320,18250,304
|
|
20241121,091900,5308460,18320,18320,18320,18320,4
|
|
20241121,091800,5235180,18330,18330,18330,18330,0
|
|
20241121,091700,5235180,18330,18330,18330,18320,5
|
|
20241121,091600,5143540,18330,18330,18330,18330,0
|
|
20241121,091500,5143540,18330,18330,18330,18330,136
|
|
20241121,091400,2650660,18310,18310,18310,18310,4
|
|
20241121,091300,2577420,18330,18330,18330,18330,1
|
|
20241121,091200,2559090,18330,18330,18330,18330,0
|
|
20241121,091100,2559090,18330,18330,18330,18330,0
|
|
20241121,091000,2559090,18330,18330,18330,18330,0
|
|
20241121,090900,2559090,18330,18330,18330,18330,60
|
|
20241121,090800,1459290,18410,18410,18410,18410,33
|
|
20241121,090700,851760,18420,18440,18440,18420,9
|
|
20241121,090600,685920,18500,18500,18500,18500,0
|
|
20241121,090500,685920,18500,18500,18500,18500,0
|
|
20241121,090400,685920,18500,18500,18500,18500,0
|
|
20241121,090300,685920,18500,18500,18500,18500,0
|
|
20241121,090200,685920,18500,18500,18500,18500,11
|
|
20241121,090100,482420,18590,18590,18590,18590,0
|
|
20241121,090000,482420,18590,18530,18600,18520,26
|