579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183600,320497700,18380,18380,18380,18380,201
|
|
20241122,183500,320497700,18380,18380,18380,18380,0
|
|
20241122,183400,320497700,18380,18380,18380,18380,0
|
|
20241122,183300,320497700,18380,18380,18380,18380,0
|
|
20241122,183200,320497700,18380,18380,18380,18380,0
|
|
20241122,183100,320497700,18380,18380,18380,18380,0
|
|
20241122,183000,320497700,18380,18380,18380,18380,0
|
|
20241122,182900,320497700,18380,18380,18380,18380,0
|
|
20241122,182800,320497700,18380,18380,18380,18380,0
|
|
20241122,182700,320497700,18380,18380,18380,18380,0
|
|
20241122,182600,320497700,18380,18380,18380,18380,0
|
|
20241122,182500,320497700,18380,18380,18380,18380,0
|
|
20241122,182400,320497700,18380,18380,18380,18380,0
|
|
20241122,182300,320497700,18380,18380,18380,18380,0
|
|
20241122,182200,320497700,18380,18380,18380,18380,0
|
|
20241122,182100,320497700,18380,18380,18380,18380,0
|
|
20241122,182000,320497700,18380,18380,18380,18380,0
|
|
20241122,181900,320497700,18380,18380,18380,18380,0
|
|
20241122,181800,320497700,18380,18380,18380,18380,0
|
|
20241122,181700,320497700,18380,18380,18380,18380,0
|
|
20241122,181600,320497700,18380,18380,18380,18380,0
|
|
20241122,181500,320497700,18380,18380,18380,18380,0
|
|
20241122,181400,320497700,18380,18380,18380,18380,0
|
|
20241122,181300,320497700,18380,18380,18380,18380,0
|
|
20241122,181200,320497700,18380,18380,18380,18380,0
|
|
20241122,181100,320497700,18380,18380,18380,18380,0
|
|
20241122,181000,320497700,18380,18380,18380,18380,0
|
|
20241122,180900,320497700,18380,18380,18380,18380,0
|
|
20241122,180800,320497700,18380,18380,18380,18380,0
|
|
20241122,180700,320497700,18380,18380,18380,18380,0
|
|
20241122,180600,320497700,18380,18380,18380,18380,201
|
|
20241122,180500,320497700,18380,18380,18380,18380,0
|
|
20241122,180400,320497700,18380,18380,18380,18380,0
|
|
20241122,180300,320497700,18380,18380,18380,18380,0
|
|
20241122,180200,320497700,18380,18380,18380,18380,0
|
|
20241122,180100,320497700,18380,18380,18380,18380,0
|
|
20241122,180000,320497700,18380,18380,18380,18380,0
|
|
20241122,175900,320497700,18380,18380,18380,18380,0
|
|
20241122,175800,320497700,18380,18380,18380,18380,0
|
|
20241122,175700,320497700,18380,18380,18380,18380,0
|
|
20241122,175600,320497700,18380,18380,18380,18380,0
|
|
20241122,175500,320497700,18380,18380,18380,18380,0
|
|
20241122,175400,320497700,18380,18380,18380,18380,0
|
|
20241122,175300,320497700,18380,18380,18380,18380,0
|
|
20241122,175200,320497700,18380,18380,18380,18380,0
|
|
20241122,175100,320497700,18380,18380,18380,18380,0
|
|
20241122,175000,320497700,18380,18380,18380,18380,0
|
|
20241122,174900,320497700,18380,18380,18380,18380,0
|
|
20241122,174800,320497700,18380,18380,18380,18380,0
|
|
20241122,174700,320497700,18380,18380,18380,18380,0
|
|
20241122,174600,320497700,18380,18380,18380,18380,0
|
|
20241122,174500,320497700,18380,18380,18380,18380,0
|
|
20241122,174400,320497700,18380,18380,18380,18380,0
|
|
20241122,174300,320497700,18380,18380,18380,18380,0
|
|
20241122,174200,320497700,18380,18380,18380,18380,0
|
|
20241122,174100,320497700,18380,18380,18380,18380,0
|
|
20241122,174000,320497700,18380,18380,18380,18380,0
|
|
20241122,173900,320497700,18380,18380,18380,18380,0
|
|
20241122,173800,320497700,18380,18380,18380,18380,0
|
|
20241122,173700,320497700,18380,18380,18380,18380,0
|
|
20241122,173600,320497700,18380,18380,18380,18380,201
|
|
20241122,173500,320497700,18380,18380,18380,18380,0
|
|
20241122,173400,320497700,18380,18380,18380,18380,0
|
|
20241122,173300,320497700,18380,18380,18380,18380,0
|
|
20241122,173200,320497700,18380,18380,18380,18380,0
|
|
20241122,173100,320497700,18380,18380,18380,18380,0
|
|
20241122,173000,320497700,18380,18380,18380,18380,0
|
|
20241122,172900,320497700,18380,18380,18380,18380,0
|
|
20241122,172800,320497700,18380,18380,18380,18380,0
|
|
20241122,172700,320497700,18380,18380,18380,18380,0
|
|
20241122,172600,320497700,18380,18380,18380,18380,0
|
|
20241122,172500,320497700,18380,18380,18380,18380,0
|
|
20241122,172400,320497700,18380,18380,18380,18380,0
|
|
20241122,172300,320497700,18380,18380,18380,18380,0
|
|
20241122,172200,320497700,18380,18380,18380,18380,0
|
|
20241122,172100,320497700,18380,18380,18380,18380,0
|
|
20241122,172000,320497700,18380,18380,18380,18380,0
|
|
20241122,171900,320497700,18380,18380,18380,18380,0
|
|
20241122,171800,320497700,18380,18380,18380,18380,0
|
|
20241122,171700,320497700,18380,18380,18380,18380,0
|
|
20241122,171600,320497700,18380,18380,18380,18380,0
|
|
20241122,171500,320497700,18380,18380,18380,18380,0
|
|
20241122,171400,320497700,18380,18380,18380,18380,0
|
|
20241122,171300,320497700,18380,18380,18380,18380,0
|
|
20241122,171200,320497700,18380,18380,18380,18380,0
|
|
20241122,171100,320497700,18380,18380,18380,18380,0
|
|
20241122,171000,320497700,18380,18380,18380,18380,0
|
|
20241122,170900,320497700,18380,18380,18380,18380,0
|
|
20241122,170800,320497700,18380,18380,18380,18380,0
|
|
20241122,170700,320497700,18380,18380,18380,18380,0
|
|
20241122,170600,320497700,18380,18380,18380,18380,201
|
|
20241122,170500,320497700,18380,18380,18380,18380,0
|
|
20241122,170400,320497700,18380,18380,18380,18380,0
|
|
20241122,170300,320497700,18380,18380,18380,18380,0
|
|
20241122,170200,320497700,18380,18380,18380,18380,0
|
|
20241122,170100,320497700,18380,18380,18380,18380,0
|
|
20241122,170000,320497700,18380,18380,18380,18380,0
|
|
20241122,165900,320497700,18380,18380,18380,18380,0
|
|
20241122,165800,320497700,18380,18380,18380,18380,0
|
|
20241122,165700,320497700,18380,18380,18380,18380,0
|
|
20241122,165600,320497700,18380,18380,18380,18380,0
|
|
20241122,165500,320497700,18380,18380,18380,18380,0
|
|
20241122,165400,320497700,18380,18380,18380,18380,0
|
|
20241122,165300,320497700,18380,18380,18380,18380,0
|
|
20241122,165200,320497700,18380,18380,18380,18380,0
|
|
20241122,165100,320497700,18380,18380,18380,18380,0
|
|
20241122,165000,320497700,18380,18380,18380,18380,0
|
|
20241122,164900,320497700,18380,18380,18380,18380,0
|
|
20241122,164800,320497700,18380,18380,18380,18380,0
|
|
20241122,164700,320497700,18380,18380,18380,18380,0
|
|
20241122,164600,320497700,18380,18380,18380,18380,0
|
|
20241122,164500,320497700,18380,18380,18380,18380,0
|
|
20241122,164400,320497700,18380,18380,18380,18380,0
|
|
20241122,164300,320497700,18380,18380,18380,18380,0
|
|
20241122,164200,320497700,18380,18380,18380,18380,0
|
|
20241122,164100,320497700,18380,18380,18380,18380,0
|
|
20241122,164000,320497700,18380,18380,18380,18380,0
|
|
20241122,163900,320497700,18380,18380,18380,18380,0
|
|
20241122,163800,320497700,18380,18380,18380,18380,0
|
|
20241122,163700,320497700,18380,18380,18380,18380,0
|
|
20241122,163600,320497700,18380,18380,18380,18380,201
|
|
20241122,163500,320497700,18380,18380,18380,18380,0
|
|
20241122,163400,320497700,18380,18380,18380,18380,0
|
|
20241122,163300,320497700,18380,18380,18380,18380,0
|
|
20241122,163200,320497700,18380,18380,18380,18380,0
|
|
20241122,163100,320497700,18380,18380,18380,18380,0
|
|
20241122,163000,320497700,18380,18380,18380,18380,0
|
|
20241122,162900,320497700,18380,18380,18380,18380,0
|
|
20241122,162800,320497700,18380,18380,18380,18380,0
|
|
20241122,162700,320497700,18380,18380,18380,18380,0
|
|
20241122,162600,320497700,18380,18380,18380,18380,0
|
|
20241122,162500,320497700,18380,18380,18380,18380,0
|
|
20241122,162400,320497700,18380,18380,18380,18380,0
|
|
20241122,162300,320497700,18380,18380,18380,18380,0
|
|
20241122,162200,320497700,18380,18380,18380,18380,0
|
|
20241122,162100,320497700,18380,18380,18380,18380,0
|
|
20241122,162000,320497700,18380,18380,18380,18380,0
|
|
20241122,161900,320497700,18380,18380,18380,18380,0
|
|
20241122,161800,320497700,18380,18380,18380,18380,0
|
|
20241122,161700,320497700,18380,18380,18380,18380,0
|
|
20241122,161600,320497700,18380,18380,18380,18380,0
|
|
20241122,161500,320497700,18380,18380,18380,18380,0
|
|
20241122,161400,320497700,18380,18380,18380,18380,0
|
|
20241122,161300,320497700,18380,18380,18380,18380,0
|
|
20241122,161200,320497700,18380,18380,18380,18380,0
|
|
20241122,161100,320497700,18380,18380,18380,18380,0
|
|
20241122,161000,320497700,18380,18380,18380,18380,0
|
|
20241122,160900,320497700,18380,18380,18380,18380,0
|
|
20241122,160800,320497700,18380,18380,18380,18380,0
|
|
20241122,160700,320497700,18380,18380,18380,18380,0
|
|
20241122,160600,320497700,18380,18380,18380,18380,201
|
|
20241122,160500,320497700,18380,18380,18380,18380,0
|
|
20241122,160400,320497700,18380,18380,18380,18380,0
|
|
20241122,160300,320497700,18380,18380,18380,18380,0
|
|
20241122,160200,320497700,18380,18380,18380,18380,0
|
|
20241122,160100,320497700,18380,18380,18380,18380,0
|
|
20241122,160000,320497700,18380,18380,18380,18380,0
|
|
20241122,155900,320497700,18380,18380,18380,18380,0
|
|
20241122,155800,320497700,18380,18380,18380,18380,0
|
|
20241122,155700,320497700,18380,18380,18380,18380,0
|
|
20241122,155600,320497700,18380,18380,18380,18380,0
|
|
20241122,155500,320497700,18380,18380,18380,18380,0
|
|
20241122,155400,320497700,18380,18380,18380,18380,0
|
|
20241122,155300,320497700,18380,18380,18380,18380,0
|
|
20241122,155200,320497700,18380,18380,18380,18380,0
|
|
20241122,155100,320497700,18380,18380,18380,18380,0
|
|
20241122,155000,320497700,18380,18380,18380,18380,0
|
|
20241122,154900,320497700,18380,18380,18380,18380,0
|
|
20241122,154800,320497700,18380,18380,18380,18380,0
|
|
20241122,154700,320497700,18380,18380,18380,18380,0
|
|
20241122,154600,320497700,18380,18380,18380,18380,0
|
|
20241122,154500,320497700,18380,18380,18380,18380,0
|
|
20241122,154400,320497700,18380,18380,18380,18380,0
|
|
20241122,154300,320497700,18380,18380,18380,18380,0
|
|
20241122,154200,320497700,18380,18380,18380,18380,0
|
|
20241122,154100,320497700,18380,18380,18380,18380,0
|
|
20241122,154000,320497700,18380,18380,18380,18380,0
|
|
20241122,153900,320497700,18380,18380,18380,18380,0
|
|
20241122,153800,320497700,18380,18380,18380,18380,0
|
|
20241122,153700,320497700,18380,18380,18380,18380,0
|
|
20241122,153600,320497700,18380,18380,18380,18380,201
|
|
20241122,153500,320497700,18380,18380,18380,18380,0
|
|
20241122,153400,320497700,18380,18380,18380,18380,0
|
|
20241122,153300,320497700,18380,18380,18380,18380,0
|
|
20241122,153200,320497700,18380,18380,18380,18380,0
|
|
20241122,153100,320497700,18380,18380,18380,18380,0
|
|
20241122,153000,320497700,18380,18380,18380,18380,201
|
|
20241122,152900,316803320,18340,18340,18340,18340,0
|
|
20241122,152800,316803320,18340,18340,18340,18340,0
|
|
20241122,152700,316803320,18340,18340,18340,18340,0
|
|
20241122,152600,316803320,18340,18340,18340,18340,0
|
|
20241122,152500,316803320,18340,18340,18340,18340,0
|
|
20241122,152400,316803320,18340,18340,18340,18340,0
|
|
20241122,152300,316803320,18340,18340,18340,18340,0
|
|
20241122,152200,316803320,18340,18340,18340,18340,0
|
|
20241122,152100,316803320,18340,18340,18340,18340,0
|
|
20241122,152000,316803320,18340,18340,18340,18340,0
|
|
20241122,151900,316803320,18340,18340,18360,18340,20
|
|
20241122,151800,316436500,18350,18350,18350,18350,0
|
|
20241122,151700,316436500,18350,18350,18350,18350,2
|
|
20241122,151600,316399800,18350,18350,18350,18350,1
|
|
20241122,151500,316381450,18350,18350,18350,18350,2
|
|
20241122,151400,316344750,18350,18350,18350,18350,0
|
|
20241122,151300,316344750,18350,18350,18350,18350,1
|
|
20241122,151200,316326400,18330,18330,18330,18330,0
|
|
20241122,151100,316326400,18330,18330,18330,18330,0
|
|
20241122,151000,316326400,18330,18330,18330,18330,1
|
|
20241122,150900,316308070,18340,18340,18340,18340,9
|
|
20241122,150800,316143010,18330,18330,18330,18330,23
|
|
20241122,150700,315721420,18330,18330,18330,18330,0
|
|
20241122,150600,315721420,18330,18330,18330,18330,4
|
|
20241122,150500,315648100,18330,18350,18350,18310,504
|
|
20241122,150400,306408780,18370,18370,18370,18370,0
|
|
20241122,150300,306408780,18370,18370,18370,18370,0
|
|
20241122,150200,306408780,18370,18370,18370,18370,0
|
|
20241122,150100,306408780,18370,18360,18370,18360,16
|
|
20241122,150000,306114870,18360,18350,18360,18340,13
|
|
20241122,145900,305876300,18350,18350,18350,18350,0
|
|
20241122,145800,305876300,18350,18350,18350,18350,0
|
|
20241122,145700,305876300,18350,18350,18350,18350,8
|
|
20241122,145600,305729500,18350,18350,18350,18350,0
|
|
20241122,145500,305729500,18350,18350,18350,18350,500
|
|
20241122,145400,296554500,18350,18360,18360,18350,6
|
|
20241122,145300,296444390,18350,18350,18350,18350,0
|
|
20241122,145200,296444390,18350,18350,18350,18350,0
|
|
20241122,145100,296444390,18350,18350,18350,18350,7
|
|
20241122,145000,296315940,18350,18350,18350,18350,21
|
|
20241122,144900,295930590,18350,18350,18350,18350,0
|
|
20241122,144800,295930590,18350,18350,18350,18350,7
|
|
20241122,144700,295802140,18350,18350,18350,18350,0
|
|
20241122,144600,295802140,18350,18350,18350,18350,0
|
|
20241122,144500,295802140,18350,18360,18360,18350,7
|
|
20241122,144400,295673640,18350,18350,18350,18350,0
|
|
20241122,144300,295673640,18350,18350,18350,18350,19
|
|
20241122,144200,295324990,18350,18370,18370,18350,54
|
|
20241122,144100,294333570,18370,18370,18370,18370,0
|
|
20241122,144000,294333570,18370,18370,18370,18370,4
|
|
20241122,143900,294260090,18350,18350,18350,18350,26
|
|
20241122,143800,293782990,18370,18370,18370,18370,7
|
|
20241122,143700,293654400,18370,18370,18370,18370,0
|
|
20241122,143600,293654400,18370,18370,18370,18370,18
|
|
20241122,143500,293323740,18370,18370,18370,18370,0
|
|
20241122,143400,293323740,18370,18370,18370,18370,0
|
|
20241122,143300,293323740,18370,18350,18370,18350,8
|
|
20241122,143200,293176920,18370,18370,18370,18370,21
|
|
20241122,143100,292791150,18350,18350,18350,18350,0
|
|
20241122,143000,292791150,18350,18350,18350,18350,7
|
|
20241122,142900,292662700,18350,18350,18350,18350,0
|
|
20241122,142800,292662700,18350,18350,18350,18350,0
|
|
20241122,142700,292662700,18350,18360,18360,18350,7
|
|
20241122,142600,292534240,18350,18350,18350,18350,0
|
|
20241122,142500,292534240,18350,18350,18350,18350,0
|
|
20241122,142400,292534240,18350,18350,18350,18350,7
|
|
20241122,142300,292405790,18350,18360,18360,18350,230
|
|
20241122,142200,288184110,18360,18360,18360,18360,0
|
|
20241122,142100,288184110,18360,18360,18360,18360,110
|
|
20241122,142000,286164510,18380,18380,18380,18380,0
|
|
20241122,141900,286164510,18380,18380,18380,18380,5
|
|
20241122,141800,286072610,18370,18370,18370,18370,19
|
|
20241122,141700,285723580,18380,18380,18380,18380,0
|
|
20241122,141600,285723580,18380,18380,18380,18380,0
|
|
20241122,141500,285723580,18380,18370,18380,18370,12
|
|
20241122,141400,285503090,18370,18370,18370,18370,0
|
|
20241122,141300,285503090,18370,18370,18370,18370,0
|
|
20241122,141200,285503090,18370,18370,18370,18370,7
|
|
20241122,141100,285374500,18370,18370,18370,18370,0
|
|
20241122,141000,285374500,18370,18370,18370,18370,0
|
|
20241122,140900,285374500,18370,18370,18370,18370,8
|
|
20241122,140800,285227540,18370,18370,18370,18370,13
|
|
20241122,140700,284988730,18370,18370,18370,18370,0
|
|
20241122,140600,284988730,18370,18370,18370,18370,7
|
|
20241122,140500,284860140,18370,18370,18370,18370,0
|
|
20241122,140400,284860140,18370,18370,18370,18370,0
|
|
20241122,140300,284860140,18370,18380,18380,18370,7
|
|
20241122,140200,284731540,18370,18370,18370,18370,0
|
|
20241122,140100,284731540,18370,18370,18370,18370,47
|
|
20241122,140000,283868150,18370,18370,18370,18370,7
|
|
20241122,135900,283739560,18370,18370,18370,18370,0
|
|
20241122,135800,283739560,18370,18370,18370,18370,0
|
|
20241122,135700,283739560,18370,18370,18370,18370,7
|
|
20241122,135600,283610970,18370,18370,18370,18370,0
|
|
20241122,135500,283610970,18370,18370,18370,18370,0
|
|
20241122,135400,283610970,18370,18370,18370,18370,7
|
|
20241122,135300,283482380,18370,18370,18370,18370,0
|
|
20241122,135200,283482380,18370,18380,18380,18370,30
|
|
20241122,135100,282931270,18370,18370,18370,18370,7
|
|
20241122,135000,282802680,18370,18370,18370,18370,0
|
|
20241122,134900,282802680,18370,18370,18370,18370,0
|
|
20241122,134800,282802680,18370,18370,18370,18370,7
|
|
20241122,134700,282674090,18370,18370,18370,18370,0
|
|
20241122,134600,282674090,18370,18370,18370,18370,20
|
|
20241122,134500,282306690,18370,18370,18370,18370,56
|
|
20241122,134400,281277970,18380,18380,18380,18380,0
|
|
20241122,134300,281277970,18380,18380,18380,18380,1
|
|
20241122,134200,281259590,18380,18370,18380,18360,7
|
|
20241122,134100,281131040,18370,18370,18370,18370,40
|
|
20241122,134000,280396240,18460,18380,18460,18380,2
|
|
20241122,133900,280359400,18360,18370,18370,18360,7
|
|
20241122,133800,280230870,18380,18380,18380,18380,0
|
|
20241122,133700,280230870,18380,18410,18480,18380,16
|
|
20241122,133600,279936270,18380,18390,18390,18370,152
|
|
20241122,133500,277143860,18390,18390,18400,18390,6
|
|
20241122,133400,277033510,18410,18400,18490,18390,367
|
|
20241122,133300,270255630,18390,18360,18390,18360,207
|
|
20241122,133200,266449120,18370,18370,18370,18360,151
|
|
20241122,133100,263676700,18440,18400,18470,18400,622
|
|
20241122,133000,252207840,18380,18360,18380,18360,167
|
|
20241122,132900,249140060,18360,18360,18360,18360,0
|
|
20241122,132800,249140060,18360,18360,18360,18360,0
|
|
20241122,132700,249140060,18360,18360,18360,18360,7
|
|
20241122,132600,249011540,18360,18360,18360,18360,0
|
|
20241122,132500,249011540,18360,18360,18360,18360,0
|
|
20241122,132400,249011540,18360,18360,18360,18360,6
|
|
20241122,132300,248901380,18360,18360,18360,18360,100
|
|
20241122,132200,247065380,18360,18360,18360,18360,0
|
|
20241122,132100,247065380,18360,18360,18360,18360,7
|
|
20241122,132000,246936860,18390,18390,18390,18390,0
|
|
20241122,131900,246936860,18390,18380,18390,18360,507
|
|
20241122,131800,237623790,18380,18380,18380,18380,92
|
|
20241122,131700,235932830,18400,18380,18400,18380,6
|
|
20241122,131600,235822530,18380,18380,18380,18380,0
|
|
20241122,131500,235822530,18380,18390,18390,18380,150
|
|
20241122,131400,233065520,18400,18400,18400,18400,1
|
|
20241122,131300,233047120,18380,18380,18380,18380,0
|
|
20241122,131200,233047120,18380,18380,18380,18380,7
|
|
20241122,131100,232918460,18400,18400,18400,18400,2
|
|
20241122,131000,232881660,18380,18380,18380,18380,0
|
|
20241122,130900,232881660,18380,18380,18380,18380,7
|
|
20241122,130800,232753000,18380,18380,18380,18380,0
|
|
20241122,130700,232753000,18380,18380,18380,18380,0
|
|
20241122,130600,232753000,18380,18380,18380,18380,7
|
|
20241122,130500,232624340,18380,18380,18380,18380,0
|
|
20241122,130400,232624340,18380,18380,18380,18380,0
|
|
20241122,130300,232624340,18380,18380,18380,18380,7
|
|
20241122,130200,232495680,18400,18400,18400,18400,0
|
|
20241122,130100,232495680,18400,18400,18400,18400,2
|
|
20241122,130000,232458880,18400,18400,18400,18400,7
|
|
20241122,125900,232330080,18400,18400,18400,18400,0
|
|
20241122,125800,232330080,18400,18400,18400,18400,0
|
|
20241122,125700,232330080,18400,18400,18400,18400,7
|
|
20241122,125600,232201280,18400,18400,18400,18400,0
|
|
20241122,125500,232201280,18400,18400,18400,18400,0
|
|
20241122,125400,232201280,18400,18400,18400,18400,7
|
|
20241122,125300,232072480,18400,18400,18400,18400,0
|
|
20241122,125200,232072480,18400,18400,18400,18400,6
|
|
20241122,125100,231962080,18400,18400,18400,18400,0
|
|
20241122,125000,231962080,18400,18400,18400,18400,0
|
|
20241122,124900,231962080,18400,18400,18400,18400,6
|
|
20241122,124800,231851680,18420,18420,18420,18420,0
|
|
20241122,124700,231851680,18420,18420,18420,18420,10
|
|
20241122,124600,231667480,18400,18400,18400,18400,6
|
|
20241122,124500,231557080,18400,18400,18400,18400,0
|
|
20241122,124400,231557080,18400,18400,18400,18400,13
|
|
20241122,124300,231317880,18400,18400,18400,18380,14
|
|
20241122,124200,231060350,18400,18400,18410,18380,194
|
|
20241122,124100,227489980,18380,18380,18380,18380,0
|
|
20241122,124000,227489980,18380,18390,18390,18380,6
|
|
20241122,123900,227379670,18390,18390,18390,18390,0
|
|
20241122,123800,227379670,18390,18390,18390,18390,0
|
|
20241122,123700,227379670,18390,18390,18390,18390,6
|
|
20241122,123600,227269330,18390,18390,18390,18390,0
|
|
20241122,123500,227269330,18390,18390,18390,18390,14
|
|
20241122,123400,227011870,18390,18390,18390,18390,6
|
|
20241122,123300,226901530,18390,18390,18390,18390,0
|
|
20241122,123200,226901530,18390,18390,18390,18390,0
|
|
20241122,123100,226901530,18390,18390,18390,18390,17
|
|
20241122,123000,226588900,18400,18400,18400,18400,0
|
|
20241122,122900,226588900,18400,18400,18400,18400,0
|
|
20241122,122800,226588900,18400,18400,18400,18400,40
|
|
20241122,122700,225852900,18470,18410,18500,18410,445
|
|
20241122,122600,217637160,18400,18400,18400,18400,0
|
|
20241122,122500,217637160,18400,18400,18400,18400,0
|
|
20241122,122400,217637160,18400,18400,18400,18400,0
|
|
20241122,122300,217637160,18400,18400,18400,18400,0
|
|
20241122,122200,217637160,18400,18400,18400,18400,0
|
|
20241122,122100,217637160,18400,18400,18400,18400,0
|
|
20241122,122000,217637160,18400,18400,18400,18400,0
|
|
20241122,121900,217637160,18400,18380,18500,18380,811
|
|
20241122,121800,202685470,18460,18390,18500,18390,1336
|
|
20241122,121700,178048680,18390,18390,18500,18390,522
|
|
20241122,121600,168412000,18370,18370,18370,18370,6
|
|
20241122,121500,168301780,18390,18390,18390,18390,0
|
|
20241122,121400,168301780,18390,18390,18390,18390,0
|
|
20241122,121300,168301780,18390,18370,18390,18370,7
|
|
20241122,121200,168173170,18370,18370,18370,18370,0
|
|
20241122,121100,168173170,18370,18370,18370,18370,0
|
|
20241122,121000,168173170,18370,18370,18370,18370,7
|
|
20241122,120900,168044580,18370,18370,18370,18370,0
|
|
20241122,120800,168044580,18370,18370,18370,18370,0
|
|
20241122,120700,168044580,18370,18380,18400,18370,228
|
|
20241122,120600,163851110,18380,18380,18380,18380,23
|
|
20241122,120500,163428370,18380,18370,18380,18370,38
|
|
20241122,120400,162729990,18380,18380,18380,18380,78
|
|
20241122,120300,161296350,18400,18400,18400,18400,0
|
|
20241122,120200,161296350,18400,18380,18400,18380,15
|
|
20241122,120100,161020490,18380,18380,18380,18380,0
|
|
20241122,120000,161020490,18380,18380,18380,18380,0
|
|
20241122,115900,161020490,18380,18380,18380,18380,7
|
|
20241122,115800,160891830,18380,18380,18380,18380,0
|
|
20241122,115700,160891830,18380,18380,18380,18380,0
|
|
20241122,115600,160891830,18380,18390,18390,18380,6
|
|
20241122,115500,160781500,18400,18400,18400,18400,1
|
|
20241122,115400,160763100,18380,18380,18380,18380,0
|
|
20241122,115300,160763100,18380,18390,18390,18380,7
|
|
20241122,115200,160634420,18390,18390,18390,18390,1
|
|
20241122,115100,160616030,18380,18380,18380,18380,0
|
|
20241122,115000,160616030,18380,18380,18380,18380,6
|
|
20241122,114900,160505750,18380,18380,18380,18380,0
|
|
20241122,114800,160505750,18380,18380,18380,18380,0
|
|
20241122,114700,160505750,18380,18380,18380,18380,7
|
|
20241122,114600,160377090,18410,18410,18410,18410,0
|
|
20241122,114500,160377090,18410,18410,18410,18410,0
|
|
20241122,114400,160377090,18410,18410,18410,18380,15
|
|
20241122,114300,160101090,18390,18390,18390,18390,0
|
|
20241122,114200,160101090,18390,18390,18390,18390,1
|
|
20241122,114100,160082700,18390,18390,18390,18390,7
|
|
20241122,114000,159953970,18410,18410,18410,18410,0
|
|
20241122,113900,159953970,18410,18410,18410,18410,12
|
|
20241122,113800,159733050,18410,18390,18410,18390,7
|
|
20241122,113700,159604300,18390,18390,18390,18390,0
|
|
20241122,113600,159604300,18390,18390,18390,18390,0
|
|
20241122,113500,159604300,18390,18390,18390,18390,6
|
|
20241122,113400,159493960,18410,18410,18410,18410,2
|
|
20241122,113300,159457140,18380,18380,18380,18380,0
|
|
20241122,113200,159457140,18380,18400,18400,18380,7
|
|
20241122,113100,159328460,18380,18380,18380,18380,0
|
|
20241122,113000,159328460,18380,18380,18380,18380,0
|
|
20241122,112900,159328460,18380,18380,18380,18380,6
|
|
20241122,112800,159218180,18380,18380,18380,18380,0
|
|
20241122,112700,159218180,18380,18380,18380,18380,0
|
|
20241122,112600,159218180,18380,18380,18380,18380,6
|
|
20241122,112500,159107900,18390,18390,18390,18390,1
|
|
20241122,112400,159089510,18390,18390,18390,18390,6
|
|
20241122,112300,158979170,18380,18380,18390,18380,203
|
|
20241122,112200,155246110,18380,18380,18380,18380,0
|
|
20241122,112100,155246110,18380,18380,18380,18380,0
|
|
20241122,112000,155246110,18380,18380,18380,18380,6
|
|
20241122,111900,155135830,18390,18380,18390,18380,287
|
|
20241122,111800,149860620,18400,18390,18480,18390,1463
|
|
20241122,111700,122904320,18380,18390,18390,18380,7
|
|
20241122,111600,122775650,18380,18380,18380,18380,0
|
|
20241122,111500,122775650,18380,18380,18380,18380,17
|
|
20241122,111400,122463190,18380,18480,18480,18380,702
|
|
20241122,111300,109524400,18480,18390,18480,18390,48
|
|
20241122,111200,108638230,18380,18470,18500,18380,938
|
|
20241122,111100,91342080,18470,18390,18470,18390,339
|
|
20241122,111000,85102100,18440,18420,18480,18420,856
|
|
20241122,110900,69303410,18410,18470,18520,18390,1014
|
|
20241122,110800,50591940,18450,18400,18460,18400,66
|
|
20241122,110700,49376770,18400,18400,18400,18400,0
|
|
20241122,110600,49376770,18400,18400,18400,18400,31
|
|
20241122,110500,48806370,18390,18400,18400,18390,175
|
|
20241122,110400,45586430,18410,18410,18410,18410,51
|
|
20241122,110300,44647520,18410,18410,18410,18410,0
|
|
20241122,110200,44647520,18410,18410,18410,18410,6
|
|
20241122,110100,44537060,18410,18410,18410,18410,0
|
|
20241122,110000,44537060,18410,18410,18410,18410,30
|
|
20241122,105900,43984760,18400,18410,18410,18400,26
|
|
20241122,105800,43506160,18410,18410,18410,18410,10
|
|
20241122,105700,43322060,18400,18400,18400,18400,0
|
|
20241122,105600,43322060,18400,18400,18400,18400,6
|
|
20241122,105500,43211660,18400,18400,18400,18400,1
|
|
20241122,105400,43193260,18400,18400,18400,18400,6
|
|
20241122,105300,43082860,18400,18410,18410,18400,57
|
|
20241122,105200,42033900,18400,18400,18400,18400,0
|
|
20241122,105100,42033900,18400,18400,18400,18400,7
|
|
20241122,105000,41905100,18400,18400,18400,18400,0
|
|
20241122,104900,41905100,18400,18400,18400,18400,0
|
|
20241122,104800,41905100,18400,18400,18400,18400,6
|
|
20241122,104700,41794700,18420,18420,18420,18420,0
|
|
20241122,104600,41794700,18420,18420,18420,18420,0
|
|
20241122,104500,41794700,18420,18410,18420,18410,7
|
|
20241122,104400,41665820,18460,18480,18480,18460,8
|
|
20241122,104300,41518100,18460,18460,18460,18460,13
|
|
20241122,104200,41278120,18430,18430,18430,18430,63
|
|
20241122,104100,40117030,18430,18430,18430,18430,3
|
|
20241122,104000,40061740,18400,18400,18400,18400,0
|
|
20241122,103900,40061740,18400,18410,18410,18400,6
|
|
20241122,103800,39951290,18420,18420,18420,18420,0
|
|
20241122,103700,39951290,18420,18420,18420,18420,0
|
|
20241122,103600,39951290,18420,18400,18540,18390,510
|
|
20241122,103500,30535270,18380,18380,18380,18380,0
|
|
20241122,103400,30535270,18380,18380,18380,18380,0
|
|
20241122,103300,30535270,18380,18380,18380,18380,6
|
|
20241122,103200,30424990,18380,18380,18380,18380,0
|
|
20241122,103100,30424990,18380,18380,18380,18380,0
|
|
20241122,103000,30424990,18380,18390,18390,18380,24
|
|
20241122,102900,29983650,18390,18390,18390,18390,0
|
|
20241122,102800,29983650,18390,18390,18390,18390,78
|
|
20241122,102700,28549230,18380,18380,18380,18380,6
|
|
20241122,102600,28438950,18390,18390,18390,18390,0
|
|
20241122,102500,28438950,18390,18390,18390,18390,101
|
|
20241122,102400,26581560,18380,18390,18390,18380,8
|
|
20241122,102300,26434510,18390,18390,18390,18390,0
|
|
20241122,102200,26434510,18390,18390,18390,18390,2
|
|
20241122,102100,26397730,18390,18390,18390,18390,40
|
|
20241122,102000,25662130,18390,18390,18390,18390,31
|
|
20241122,101900,25092040,18390,18390,18390,18390,0
|
|
20241122,101800,25092040,18390,18390,18390,18390,6
|
|
20241122,101700,24981700,18390,18390,18390,18390,100
|
|
20241122,101600,23142700,18390,18390,18390,18390,0
|
|
20241122,101500,23142700,18390,18390,18390,18390,7
|
|
20241122,101400,23013970,18390,18390,18390,18390,0
|
|
20241122,101300,23013970,18390,18390,18390,18390,0
|
|
20241122,101200,23013970,18390,18400,18400,18390,12
|
|
20241122,101100,22793230,18390,18390,18390,18390,138
|
|
20241122,101000,20255410,18390,18380,18390,18380,13
|
|
20241122,100900,20016420,18380,18380,18380,18380,6
|
|
20241122,100800,19906140,18390,18390,18390,18380,360
|
|
20241122,100700,13285840,18390,18390,18390,18390,23
|
|
20241122,100600,12862870,18380,18380,18380,18380,7
|
|
20241122,100500,12734210,18390,18390,18390,18390,2
|
|
20241122,100400,12697430,18390,18390,18390,18390,1
|
|
20241122,100300,12679040,18390,18390,18390,18390,0
|
|
20241122,100200,12679040,18390,18390,18390,18390,0
|
|
20241122,100100,12679040,18390,18390,18390,18390,6
|
|
20241122,100000,12568700,18390,18390,18390,18390,0
|
|
20241122,095900,12568700,18390,18390,18390,18390,0
|
|
20241122,095800,12568700,18390,18390,18390,18390,10
|
|
20241122,095700,12384800,18380,18380,18380,18380,0
|
|
20241122,095600,12384800,18380,18380,18380,18380,0
|
|
20241122,095500,12384800,18380,18380,18380,18380,0
|
|
20241122,095400,12384800,18380,18380,18380,18380,0
|
|
20241122,095300,12384800,18380,18380,18380,18380,0
|
|
20241122,095200,12384800,18380,18380,18380,18380,0
|
|
20241122,095100,12384800,18380,18380,18380,18380,0
|
|
20241122,095000,12384800,18380,18390,18390,18380,61
|
|
20241122,094900,11263050,18400,18400,18400,18400,16
|
|
20241122,094800,10968650,18410,18410,18410,18410,0
|
|
20241122,094700,10968650,18410,18410,18410,18410,1
|
|
20241122,094600,10950240,18410,18410,18410,18410,8
|
|
20241122,094500,10802960,18410,18410,18410,18410,1
|
|
20241122,094400,10784550,18400,18400,18400,18400,0
|
|
20241122,094300,10784550,18400,18400,18400,18400,0
|
|
20241122,094200,10784550,18400,18400,18400,18400,0
|
|
20241122,094100,10784550,18400,18400,18400,18400,80
|
|
20241122,094000,9312550,18390,18390,18390,18390,0
|
|
20241122,093900,9312550,18390,18390,18390,18390,1
|
|
20241122,093800,9294160,18390,18390,18390,18390,0
|
|
20241122,093700,9294160,18390,18390,18390,18390,0
|
|
20241122,093600,9294160,18390,18390,18390,18390,0
|
|
20241122,093500,9294160,18390,18390,18390,18390,0
|
|
20241122,093400,9294160,18390,18390,18390,18390,0
|
|
20241122,093300,9294160,18390,18390,18390,18390,0
|
|
20241122,093200,9294160,18390,18390,18390,18390,101
|
|
20241122,093100,7436770,18400,18400,18400,18400,10
|
|
20241122,093000,7252770,18400,18400,18400,18400,11
|
|
20241122,092900,7050370,18400,18400,18410,18400,3
|
|
20241122,092800,6995160,18390,18390,18390,18390,12
|
|
20241122,092700,6774480,18400,18400,18400,18400,0
|
|
20241122,092600,6774480,18400,18400,18400,18400,0
|
|
20241122,092500,6774480,18400,18400,18400,18400,1
|
|
20241122,092400,6756080,18410,18410,18410,18410,0
|
|
20241122,092300,6756080,18410,18410,18410,18410,0
|
|
20241122,092200,6756080,18410,18410,18410,18410,51
|
|
20241122,092100,5817170,18420,18420,18420,18420,1
|
|
20241122,092000,5798750,18420,18420,18470,18410,145
|
|
20241122,091900,3129150,18410,18410,18410,18410,6
|
|
20241122,091800,3018690,18410,18410,18410,18410,6
|
|
20241122,091700,2908230,18430,18430,18430,18430,1
|
|
20241122,091600,2889800,18430,18430,18430,18430,1
|
|
20241122,091500,2871370,18410,18410,18410,18410,1
|
|
20241122,091400,2852960,18410,18450,18450,18410,27
|
|
20241122,091300,2355340,18390,18390,18390,18390,0
|
|
20241122,091200,2355340,18390,18390,18390,18390,0
|
|
20241122,091100,2355340,18390,18390,18390,18390,12
|
|
20241122,091000,2134660,18400,18400,18400,18400,90
|
|
20241122,090900,478660,18400,18400,18400,18400,24
|
|
20241122,090800,37060,18530,18530,18530,18530,0
|
|
20241122,090700,37060,18530,18530,18530,18530,0
|
|
20241122,090600,37060,18530,18530,18530,18530,0
|
|
20241122,090500,37060,18530,18530,18530,18530,0
|
|
20241122,090400,37060,18530,18530,18530,18530,0
|
|
20241122,090300,37060,18530,18530,18530,18530,0
|
|
20241122,090200,37060,18530,18530,18530,18530,0
|
|
20241122,090100,37060,18530,18530,18530,18530,0
|
|
20241122,090000,37060,18530,18530,18530,18530,2
|