580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,183700,412872790,18980,18980,18980,18980,192
|
|
20241126,183600,412872790,18980,18980,18980,18980,0
|
|
20241126,183500,412872790,18980,18980,18980,18980,0
|
|
20241126,183400,412872790,18980,18980,18980,18980,0
|
|
20241126,183300,412872790,18980,18980,18980,18980,0
|
|
20241126,183200,412872790,18980,18980,18980,18980,0
|
|
20241126,183100,412872790,18980,18980,18980,18980,0
|
|
20241126,183000,412872790,18980,18980,18980,18980,0
|
|
20241126,182900,412872790,18980,18980,18980,18980,0
|
|
20241126,182800,412872790,18980,18980,18980,18980,0
|
|
20241126,182700,412872790,18980,18980,18980,18980,0
|
|
20241126,182600,412872790,18980,18980,18980,18980,0
|
|
20241126,182500,412872790,18980,18980,18980,18980,0
|
|
20241126,182400,412872790,18980,18980,18980,18980,0
|
|
20241126,182300,412872790,18980,18980,18980,18980,0
|
|
20241126,182200,412872790,18980,18980,18980,18980,0
|
|
20241126,182100,412872790,18980,18980,18980,18980,0
|
|
20241126,182000,412872790,18980,18980,18980,18980,0
|
|
20241126,181900,412872790,18980,18980,18980,18980,0
|
|
20241126,181800,412872790,18980,18980,18980,18980,0
|
|
20241126,181700,412872790,18980,18980,18980,18980,0
|
|
20241126,181600,412872790,18980,18980,18980,18980,0
|
|
20241126,181500,412872790,18980,18980,18980,18980,0
|
|
20241126,181400,412872790,18980,18980,18980,18980,0
|
|
20241126,181300,412872790,18980,18980,18980,18980,0
|
|
20241126,181200,412872790,18980,18980,18980,18980,0
|
|
20241126,181100,412872790,18980,18980,18980,18980,0
|
|
20241126,181000,412872790,18980,18980,18980,18980,0
|
|
20241126,180900,412872790,18980,18980,18980,18980,0
|
|
20241126,180800,412872790,18980,18980,18980,18980,0
|
|
20241126,180700,412872790,18980,18980,18980,18980,192
|
|
20241126,180600,412872790,18980,18980,18980,18980,0
|
|
20241126,180500,412872790,18980,18980,18980,18980,0
|
|
20241126,180400,412872790,18980,18980,18980,18980,0
|
|
20241126,180300,412872790,18980,18980,18980,18980,0
|
|
20241126,180200,412872790,18980,18980,18980,18980,0
|
|
20241126,180100,412872790,18980,18980,18980,18980,0
|
|
20241126,180000,412872790,18980,18980,18980,18980,0
|
|
20241126,175900,412872790,18980,18980,18980,18980,0
|
|
20241126,175800,412872790,18980,18980,18980,18980,0
|
|
20241126,175700,412872790,18980,18980,18980,18980,0
|
|
20241126,175600,412872790,18980,18980,18980,18980,0
|
|
20241126,175500,412872790,18980,18980,18980,18980,0
|
|
20241126,175400,412872790,18980,18980,18980,18980,0
|
|
20241126,175300,412872790,18980,18980,18980,18980,0
|
|
20241126,175200,412872790,18980,18980,18980,18980,0
|
|
20241126,175100,412872790,18980,18980,18980,18980,0
|
|
20241126,175000,412872790,18980,18980,18980,18980,0
|
|
20241126,174900,412872790,18980,18980,18980,18980,0
|
|
20241126,174800,412872790,18980,18980,18980,18980,0
|
|
20241126,174700,412872790,18980,18980,18980,18980,0
|
|
20241126,174600,412872790,18980,18980,18980,18980,0
|
|
20241126,174500,412872790,18980,18980,18980,18980,0
|
|
20241126,174400,412872790,18980,18980,18980,18980,0
|
|
20241126,174300,412872790,18980,18980,18980,18980,0
|
|
20241126,174200,412872790,18980,18980,18980,18980,0
|
|
20241126,174100,412872790,18980,18980,18980,18980,0
|
|
20241126,174000,412872790,18980,18980,18980,18980,0
|
|
20241126,173900,412872790,18980,18980,18980,18980,0
|
|
20241126,173800,412872790,18980,18980,18980,18980,0
|
|
20241126,173700,412872790,18980,18980,18980,18980,192
|
|
20241126,173600,412872790,18980,18980,18980,18980,0
|
|
20241126,173500,412872790,18980,18980,18980,18980,0
|
|
20241126,173400,412872790,18980,18980,18980,18980,0
|
|
20241126,173300,412872790,18980,18980,18980,18980,0
|
|
20241126,173200,412872790,18980,18980,18980,18980,0
|
|
20241126,173100,412872790,18980,18980,18980,18980,0
|
|
20241126,173000,412872790,18980,18980,18980,18980,0
|
|
20241126,172900,412872790,18980,18980,18980,18980,0
|
|
20241126,172800,412872790,18980,18980,18980,18980,0
|
|
20241126,172700,412872790,18980,18980,18980,18980,0
|
|
20241126,172600,412872790,18980,18980,18980,18980,0
|
|
20241126,172500,412872790,18980,18980,18980,18980,0
|
|
20241126,172400,412872790,18980,18980,18980,18980,0
|
|
20241126,172300,412872790,18980,18980,18980,18980,0
|
|
20241126,172200,412872790,18980,18980,18980,18980,0
|
|
20241126,172100,412872790,18980,18980,18980,18980,0
|
|
20241126,172000,412872790,18980,18980,18980,18980,0
|
|
20241126,171900,412872790,18980,18980,18980,18980,0
|
|
20241126,171800,412872790,18980,18980,18980,18980,0
|
|
20241126,171700,412872790,18980,18980,18980,18980,0
|
|
20241126,171600,412872790,18980,18980,18980,18980,0
|
|
20241126,171500,412872790,18980,18980,18980,18980,0
|
|
20241126,171400,412872790,18980,18980,18980,18980,0
|
|
20241126,171300,412872790,18980,18980,18980,18980,0
|
|
20241126,171200,412872790,18980,18980,18980,18980,0
|
|
20241126,171100,412872790,18980,18980,18980,18980,0
|
|
20241126,171000,412872790,18980,18980,18980,18980,0
|
|
20241126,170900,412872790,18980,18980,18980,18980,0
|
|
20241126,170800,412872790,18980,18980,18980,18980,0
|
|
20241126,170700,412872790,18980,18980,18980,18980,192
|
|
20241126,170600,412872790,18980,18980,18980,18980,0
|
|
20241126,170500,412872790,18980,18980,18980,18980,0
|
|
20241126,170400,412872790,18980,18980,18980,18980,0
|
|
20241126,170300,412872790,18980,18980,18980,18980,0
|
|
20241126,170200,412872790,18980,18980,18980,18980,0
|
|
20241126,170100,412872790,18980,18980,18980,18980,0
|
|
20241126,170000,412872790,18980,18980,18980,18980,0
|
|
20241126,165900,412872790,18980,18980,18980,18980,0
|
|
20241126,165800,412872790,18980,18980,18980,18980,0
|
|
20241126,165700,412872790,18980,18980,18980,18980,0
|
|
20241126,165600,412872790,18980,18980,18980,18980,0
|
|
20241126,165500,412872790,18980,18980,18980,18980,0
|
|
20241126,165400,412872790,18980,18980,18980,18980,0
|
|
20241126,165300,412872790,18980,18980,18980,18980,0
|
|
20241126,165200,412872790,18980,18980,18980,18980,0
|
|
20241126,165100,412872790,18980,18980,18980,18980,0
|
|
20241126,165000,412872790,18980,18980,18980,18980,0
|
|
20241126,164900,412872790,18980,18980,18980,18980,0
|
|
20241126,164800,412872790,18980,18980,18980,18980,0
|
|
20241126,164700,412872790,18980,18980,18980,18980,0
|
|
20241126,164600,412872790,18980,18980,18980,18980,0
|
|
20241126,164500,412872790,18980,18980,18980,18980,0
|
|
20241126,164400,412872790,18980,18980,18980,18980,0
|
|
20241126,164300,412872790,18980,18980,18980,18980,0
|
|
20241126,164200,412872790,18980,18980,18980,18980,0
|
|
20241126,164100,412872790,18980,18980,18980,18980,0
|
|
20241126,164000,412872790,18980,18980,18980,18980,0
|
|
20241126,163900,412872790,18980,18980,18980,18980,0
|
|
20241126,163800,412872790,18980,18980,18980,18980,0
|
|
20241126,163700,412872790,18980,18980,18980,18980,192
|
|
20241126,163600,412872790,18980,18980,18980,18980,0
|
|
20241126,163500,412872790,18980,18980,18980,18980,0
|
|
20241126,163400,412872790,18980,18980,18980,18980,0
|
|
20241126,163300,412872790,18980,18980,18980,18980,0
|
|
20241126,163200,412872790,18980,18980,18980,18980,0
|
|
20241126,163100,412872790,18980,18980,18980,18980,0
|
|
20241126,163000,412872790,18980,18980,18980,18980,0
|
|
20241126,162900,412872790,18980,18980,18980,18980,0
|
|
20241126,162800,412872790,18980,18980,18980,18980,0
|
|
20241126,162700,412872790,18980,18980,18980,18980,0
|
|
20241126,162600,412872790,18980,18980,18980,18980,0
|
|
20241126,162500,412872790,18980,18980,18980,18980,0
|
|
20241126,162400,412872790,18980,18980,18980,18980,0
|
|
20241126,162300,412872790,18980,18980,18980,18980,0
|
|
20241126,162200,412872790,18980,18980,18980,18980,0
|
|
20241126,162100,412872790,18980,18980,18980,18980,0
|
|
20241126,162000,412872790,18980,18980,18980,18980,0
|
|
20241126,161900,412872790,18980,18980,18980,18980,0
|
|
20241126,161800,412872790,18980,18980,18980,18980,0
|
|
20241126,161700,412872790,18980,18980,18980,18980,0
|
|
20241126,161600,412872790,18980,18980,18980,18980,0
|
|
20241126,161500,412872790,18980,18980,18980,18980,0
|
|
20241126,161400,412872790,18980,18980,18980,18980,0
|
|
20241126,161300,412872790,18980,18980,18980,18980,0
|
|
20241126,161200,412872790,18980,18980,18980,18980,0
|
|
20241126,161100,412872790,18980,18980,18980,18980,0
|
|
20241126,161000,412872790,18980,18980,18980,18980,0
|
|
20241126,160900,412872790,18980,18980,18980,18980,0
|
|
20241126,160800,412872790,18980,18980,18980,18980,0
|
|
20241126,160700,412872790,18980,18980,18980,18980,192
|
|
20241126,160600,412872790,18980,18980,18980,18980,0
|
|
20241126,160500,412872790,18980,18980,18980,18980,0
|
|
20241126,160400,412872790,18980,18980,18980,18980,0
|
|
20241126,160300,412872790,18980,18980,18980,18980,0
|
|
20241126,160200,412872790,18980,18980,18980,18980,0
|
|
20241126,160100,412872790,18980,18980,18980,18980,0
|
|
20241126,160000,412872790,18980,18980,18980,18980,0
|
|
20241126,155900,412872790,18980,18980,18980,18980,0
|
|
20241126,155800,412872790,18980,18980,18980,18980,0
|
|
20241126,155700,412872790,18980,18980,18980,18980,0
|
|
20241126,155600,412872790,18980,18980,18980,18980,0
|
|
20241126,155500,412872790,18980,18980,18980,18980,0
|
|
20241126,155400,412872790,18980,18980,18980,18980,0
|
|
20241126,155300,412872790,18980,18980,18980,18980,0
|
|
20241126,155200,412872790,18980,18980,18980,18980,0
|
|
20241126,155100,412872790,18980,18980,18980,18980,0
|
|
20241126,155000,412872790,18980,18980,18980,18980,0
|
|
20241126,154900,412872790,18980,18980,18980,18980,0
|
|
20241126,154800,412872790,18980,18980,18980,18980,0
|
|
20241126,154700,412872790,18980,18980,18980,18980,0
|
|
20241126,154600,412872790,18980,18980,18980,18980,0
|
|
20241126,154500,412872790,18980,18980,18980,18980,0
|
|
20241126,154400,412872790,18980,18980,18980,18980,0
|
|
20241126,154300,412872790,18980,18980,18980,18980,0
|
|
20241126,154200,412872790,18980,18980,18980,18980,0
|
|
20241126,154100,412872790,18980,18980,18980,18980,0
|
|
20241126,154000,412872790,18980,18980,18980,18980,0
|
|
20241126,153900,412872790,18980,18980,18980,18980,0
|
|
20241126,153800,412872790,18980,18980,18980,18980,0
|
|
20241126,153700,412872790,18980,18980,18980,18980,192
|
|
20241126,153600,412872790,18980,18980,18980,18980,0
|
|
20241126,153500,412872790,18980,18980,18980,18980,0
|
|
20241126,153400,412872790,18980,18980,18980,18980,0
|
|
20241126,153300,412872790,18980,18980,18980,18980,0
|
|
20241126,153200,412872790,18980,18980,18980,18980,0
|
|
20241126,153100,412872790,18980,18980,18980,18980,0
|
|
20241126,153000,412872790,18980,18980,18980,18980,192
|
|
20241126,152900,409228630,18900,18900,18900,18900,0
|
|
20241126,152800,409228630,18900,18900,18900,18900,0
|
|
20241126,152700,409228630,18900,18900,18900,18900,0
|
|
20241126,152600,409228630,18900,18900,18900,18900,0
|
|
20241126,152500,409228630,18900,18900,18900,18900,0
|
|
20241126,152400,409228630,18900,18900,18900,18900,0
|
|
20241126,152300,409228630,18900,18900,18900,18900,0
|
|
20241126,152200,409228630,18900,18900,18900,18900,0
|
|
20241126,152100,409228630,18900,18900,18900,18900,0
|
|
20241126,152000,409228630,18900,18900,18900,18900,0
|
|
20241126,151900,409228630,18900,19000,19000,18900,138
|
|
20241126,151800,406618110,18960,18940,19000,18940,545
|
|
20241126,151700,396276010,18940,18940,18940,18940,12
|
|
20241126,151600,396048730,18940,18940,18940,18940,1
|
|
20241126,151500,396029790,18940,18960,18960,18940,51
|
|
20241126,151400,395063830,18950,18950,18950,18950,0
|
|
20241126,151300,395063830,18950,18960,18960,18950,138
|
|
20241126,151200,392448570,18960,18950,18960,18950,50
|
|
20241126,151100,391500800,18960,18940,18960,18940,442
|
|
20241126,151000,383124150,18950,18910,18950,18910,5
|
|
20241126,150900,383029530,18930,18920,18930,18920,7
|
|
20241126,150800,382897030,18900,18910,18910,18900,529
|
|
20241126,150700,372898240,18930,18930,18930,18930,1
|
|
20241126,150600,372879310,18920,18920,18920,18920,0
|
|
20241126,150500,372879310,18920,18930,18930,18920,100
|
|
20241126,150400,370986320,18930,18930,18930,18930,0
|
|
20241126,150300,370986320,18930,18930,18930,18930,1
|
|
20241126,150200,370967390,18940,18930,18940,18930,6
|
|
20241126,150100,370853800,18930,18930,18930,18930,4
|
|
20241126,150000,370778080,18930,18930,18930,18930,1
|
|
20241126,145900,370759150,18930,18930,18930,18930,0
|
|
20241126,145800,370759150,18930,18930,18930,18930,3
|
|
20241126,145700,370702360,18940,18940,18940,18940,0
|
|
20241126,145600,370702360,18940,18940,18940,18940,97
|
|
20241126,145500,368865180,18920,18920,18930,18920,165
|
|
20241126,145400,365742100,18900,18900,18900,18900,0
|
|
20241126,145300,365742100,18900,18900,18900,18900,101
|
|
20241126,145200,363833200,18920,18920,18920,18920,0
|
|
20241126,145100,363833200,18920,18920,18920,18920,0
|
|
20241126,145000,363833200,18920,18920,18920,18920,24
|
|
20241126,144900,363379120,18920,18910,18920,18910,348
|
|
20241126,144800,356798230,18900,18900,18900,18900,0
|
|
20241126,144700,356798230,18900,18920,18920,18900,535
|
|
20241126,144600,346686030,18900,18900,18900,18900,510
|
|
20241126,144500,337047030,18920,18910,18920,18900,901
|
|
20241126,144400,320018050,18910,18910,18910,18910,20
|
|
20241126,144300,319639850,18910,18910,18910,18910,0
|
|
20241126,144200,319639850,18910,18910,18910,18910,0
|
|
20241126,144100,319639850,18910,18910,18910,18910,0
|
|
20241126,144000,319639850,18910,18910,18910,18910,1
|
|
20241126,143900,319620940,18920,18920,18920,18920,10
|
|
20241126,143800,319431740,18920,18930,18930,18920,17
|
|
20241126,143700,319109980,18920,18920,18920,18920,3
|
|
20241126,143600,319053220,18920,18920,18920,18920,1
|
|
20241126,143500,319034300,18910,18920,18920,18910,3
|
|
20241126,143400,318977560,18920,18920,18920,18920,1
|
|
20241126,143300,318958640,18930,18930,18930,18930,0
|
|
20241126,143200,318958640,18930,18930,18930,18930,0
|
|
20241126,143100,318958640,18930,18930,18930,18930,0
|
|
20241126,143000,318958640,18930,18930,18930,18930,0
|
|
20241126,142900,318958640,18930,18930,18930,18930,0
|
|
20241126,142800,318958640,18930,18930,18930,18930,0
|
|
20241126,142700,318958640,18930,18930,18930,18930,0
|
|
20241126,142600,318958640,18930,18930,18930,18930,0
|
|
20241126,142500,318958640,18930,18930,18930,18910,4
|
|
20241126,142400,318882940,18920,18920,18920,18920,0
|
|
20241126,142300,318882940,18920,18920,18920,18920,1
|
|
20241126,142200,318864020,18930,18930,18930,18930,0
|
|
20241126,142100,318864020,18930,18930,18930,18930,0
|
|
20241126,142000,318864020,18930,18930,18930,18930,0
|
|
20241126,141900,318864020,18930,18930,18930,18930,0
|
|
20241126,141800,318864020,18930,18930,18930,18930,0
|
|
20241126,141700,318864020,18930,18920,18930,18920,10
|
|
20241126,141600,318674760,18900,18900,18900,18900,0
|
|
20241126,141500,318674760,18900,18900,18900,18900,4
|
|
20241126,141400,318599160,18910,18910,18910,18910,225
|
|
20241126,141300,314344410,18910,18910,18910,18910,0
|
|
20241126,141200,314344410,18910,18910,18910,18910,1
|
|
20241126,141100,314325500,18910,18910,18910,18910,58
|
|
20241126,141000,313228720,18930,18930,18930,18930,0
|
|
20241126,140900,313228720,18930,18930,18930,18930,0
|
|
20241126,140800,313228720,18930,18930,18930,18930,0
|
|
20241126,140700,313228720,18930,18930,18930,18930,0
|
|
20241126,140600,313228720,18930,18930,18930,18930,0
|
|
20241126,140500,313228720,18930,18930,18930,18930,8
|
|
20241126,140400,313077280,18930,18930,18930,18930,10
|
|
20241126,140300,312887980,18930,18930,18930,18930,0
|
|
20241126,140200,312887980,18930,18930,18930,18930,0
|
|
20241126,140100,312887980,18930,18930,18930,18930,4
|
|
20241126,140000,312812260,18930,18930,18930,18930,14
|
|
20241126,135900,312547240,18930,18930,18930,18930,32
|
|
20241126,135800,311941480,18920,18920,18920,18920,43
|
|
20241126,135700,311127920,18910,18910,18910,18910,0
|
|
20241126,135600,311127920,18910,18920,18920,18910,51
|
|
20241126,135500,310163010,18920,18920,18920,18910,4
|
|
20241126,135400,310087350,18920,18920,18920,18920,105
|
|
20241126,135300,308100750,18940,18940,18940,18940,4
|
|
20241126,135200,308024990,18940,18940,18940,18940,0
|
|
20241126,135100,308024990,18940,18940,18940,18940,1
|
|
20241126,135000,308006050,18930,18930,18930,18930,57
|
|
20241126,134900,306927040,18930,18930,18930,18930,16
|
|
20241126,134800,306624160,18920,18920,18920,18920,0
|
|
20241126,134700,306624160,18920,18910,18920,18910,54
|
|
20241126,134600,305602540,18900,18900,18900,18900,120
|
|
20241126,134500,303334540,18910,18910,18910,18910,2
|
|
20241126,134400,303296720,18910,18910,18910,18910,2
|
|
20241126,134300,303258900,18920,18920,18920,18920,0
|
|
20241126,134200,303258900,18920,18920,18920,18920,1
|
|
20241126,134100,303239980,18920,18920,18920,18920,0
|
|
20241126,134000,303239980,18920,18920,18920,18920,3
|
|
20241126,133900,303183220,18920,18920,18920,18920,0
|
|
20241126,133800,303183220,18920,18920,18920,18920,1
|
|
20241126,133700,303164300,18920,18920,18920,18920,1
|
|
20241126,133600,303145380,18900,18900,18900,18900,0
|
|
20241126,133500,303145380,18900,18910,18910,18900,12
|
|
20241126,133400,302918480,18920,18920,18920,18920,1
|
|
20241126,133300,302899560,18920,18920,18920,18920,3
|
|
20241126,133200,302842800,18920,18920,18920,18920,7
|
|
20241126,133100,302710360,18930,18930,18930,18930,0
|
|
20241126,133000,302710360,18930,18920,18930,18920,87
|
|
20241126,132900,301063560,18920,18900,18920,18900,24
|
|
20241126,132800,300609680,18880,18870,18900,18870,685
|
|
20241126,132700,287669350,18870,18860,18870,18860,11
|
|
20241126,132600,287461880,18870,18870,18870,18870,0
|
|
20241126,132500,287461880,18870,18870,18870,18870,2
|
|
20241126,132400,287424140,18870,18870,18870,18870,7
|
|
20241126,132300,287292050,18870,18870,18870,18870,128
|
|
20241126,132200,284876690,18860,18860,18860,18860,50
|
|
20241126,132100,283933690,18860,18860,18860,18860,11
|
|
20241126,132000,283726230,18850,18850,18850,18850,0
|
|
20241126,131900,283726230,18850,18850,18850,18850,0
|
|
20241126,131800,283726230,18850,18850,18850,18850,0
|
|
20241126,131700,283726230,18850,18850,18860,18850,52
|
|
20241126,131600,282746010,18840,18820,18840,18820,2
|
|
20241126,131500,282708350,18820,18820,18820,18820,224
|
|
20241126,131400,278492670,18830,18860,18860,18830,2000
|
|
20241126,131300,240811380,18850,18860,18860,18850,6
|
|
20241126,131200,240698270,18850,18850,18850,18850,0
|
|
20241126,131100,240698270,18850,18850,18850,18850,12
|
|
20241126,131000,240472070,18850,18870,18870,18850,11
|
|
20241126,130900,240264700,18860,18860,18860,18860,0
|
|
20241126,130800,240264700,18860,18860,18860,18860,12
|
|
20241126,130700,240038380,18860,18850,18860,18850,69
|
|
20241126,130600,238737270,18860,18860,18860,18850,82
|
|
20241126,130500,237191450,18860,18850,18860,18850,52
|
|
20241126,130400,236211230,18850,18860,18860,18850,101
|
|
20241126,130300,234307370,18860,18860,18860,18860,1
|
|
20241126,130200,234288510,18860,18870,18870,18860,250
|
|
20241126,130100,229573500,18880,18880,18880,18880,1
|
|
20241126,130000,229554620,18870,18870,18870,18870,10
|
|
20241126,125900,229365920,18880,18880,18880,18870,4
|
|
20241126,125800,229290420,18880,18870,18880,18870,5
|
|
20241126,125700,229196060,18870,18850,18870,18850,82
|
|
20241126,125600,227649760,18850,18860,18860,18850,2
|
|
20241126,125500,227612050,18850,18800,18890,18800,1038
|
|
20241126,125400,208033110,18820,18820,18820,18820,0
|
|
20241126,125300,208033110,18820,18820,18820,18820,1
|
|
20241126,125200,208014290,18820,18820,18820,18820,1
|
|
20241126,125100,207995470,18840,18850,18850,18840,4
|
|
20241126,125000,207920090,18840,18840,18840,18840,45
|
|
20241126,124900,207072290,18840,18830,18840,18830,222
|
|
20241126,124800,202889830,18850,18840,18850,18820,16
|
|
20241126,124700,202588440,18830,18820,18830,18820,138
|
|
20241126,124600,199990010,18820,18810,18820,18810,11
|
|
20241126,124500,199783090,18800,18800,18800,18800,0
|
|
20241126,124400,199783090,18800,18810,18810,18800,524
|
|
20241126,124300,189930890,18830,18820,18840,18820,81
|
|
20241126,124200,188405300,18800,18790,18820,18790,1099
|
|
20241126,124100,167743530,18790,18770,18790,18770,187
|
|
20241126,124000,164230820,18770,18720,18770,18700,808
|
|
20241126,123900,149092370,18720,18670,18720,18670,809
|
|
20241126,123800,133963640,18650,18650,18650,18650,2
|
|
20241126,123700,133926340,18640,18630,18640,18630,357
|
|
20241126,123600,127275050,18630,18630,18630,18630,1
|
|
20241126,123500,127256420,18620,18620,18620,18620,2
|
|
20241126,123400,127219180,18630,18630,18630,18630,0
|
|
20241126,123300,127219180,18630,18630,18630,18630,101
|
|
20241126,123200,125337550,18630,18630,18630,18630,0
|
|
20241126,123100,125337550,18630,18630,18630,18630,1
|
|
20241126,123000,125318920,18630,18630,18630,18630,10
|
|
20241126,122900,125132620,18630,18630,18630,18630,2
|
|
20241126,122800,125095360,18620,18620,18620,18620,4
|
|
20241126,122700,125020880,18630,18630,18630,18630,1
|
|
20241126,122600,125002250,18630,18630,18630,18630,0
|
|
20241126,122500,125002250,18630,18630,18630,18630,1
|
|
20241126,122400,124983620,18630,18630,18630,18630,0
|
|
20241126,122300,124983620,18630,18630,18630,18630,1
|
|
20241126,122200,124964990,18630,18620,18630,18620,15
|
|
20241126,122100,124685640,18630,18630,18630,18630,0
|
|
20241126,122000,124685640,18630,18630,18630,18630,22
|
|
20241126,121900,124275780,18630,18630,18630,18630,0
|
|
20241126,121800,124275780,18630,18630,18630,18630,1
|
|
20241126,121700,124257150,18620,18620,18620,18620,0
|
|
20241126,121600,124257150,18620,18630,18630,18620,11
|
|
20241126,121500,124052320,18620,18620,18620,18620,2
|
|
20241126,121400,124015080,18630,18630,18630,18630,151
|
|
20241126,121300,121201950,18630,18630,18630,18630,0
|
|
20241126,121200,121201950,18630,18630,18630,18630,2
|
|
20241126,121100,121164690,18630,18630,18630,18630,0
|
|
20241126,121000,121164690,18630,18630,18630,18630,10
|
|
20241126,120900,120978390,18620,18620,18620,18620,23
|
|
20241126,120800,120550130,18640,18640,18640,18640,1
|
|
20241126,120700,120531490,18620,18610,18620,18610,3
|
|
20241126,120600,120475650,18630,18600,18640,18600,22
|
|
20241126,120500,120065980,18600,18600,18640,18600,15
|
|
20241126,120400,119786940,18580,18640,18640,18570,27
|
|
20241126,120300,119284400,18620,18570,18630,18570,6
|
|
20241126,120200,119172720,18600,18620,18620,18570,245
|
|
20241126,120100,114620130,18610,18610,18610,18610,0
|
|
20241126,120000,114620130,18610,18610,18610,18610,3
|
|
20241126,115900,114564300,18600,18600,18600,18600,0
|
|
20241126,115800,114564300,18600,18600,18600,18600,0
|
|
20241126,115700,114564300,18600,18600,18600,18600,0
|
|
20241126,115600,114564300,18600,18600,18600,18600,0
|
|
20241126,115500,114564300,18600,18570,18600,18570,5
|
|
20241126,115400,114471340,18590,18590,18590,18590,7
|
|
20241126,115300,114341210,18590,18600,18610,18590,7
|
|
20241126,115200,114211020,18600,18650,18650,18600,19
|
|
20241126,115100,113856870,18580,18570,18650,18570,14
|
|
20241126,115000,113596590,18570,18660,18660,18570,948
|
|
20241126,114900,95946840,18660,18670,18670,18660,16
|
|
20241126,114800,95648130,18630,18650,18670,18630,193
|
|
20241126,114700,92045760,18670,18670,18680,18670,4
|
|
20241126,114600,91971060,18680,18640,18680,18640,7
|
|
20241126,114500,91840500,18640,18640,18640,18640,8
|
|
20241126,114400,91691380,18630,18650,18680,18630,19
|
|
20241126,114300,91336870,18650,18650,18650,18650,1
|
|
20241126,114200,91318220,18680,18650,18680,18650,101
|
|
20241126,114100,89431750,18650,18650,18650,18650,2
|
|
20241126,114000,89394450,18650,18650,18650,18650,2
|
|
20241126,113900,89357150,18650,18650,18650,18650,3
|
|
20241126,113800,89301200,18640,18650,18650,18640,2
|
|
20241126,113700,89263910,18650,18650,18650,18650,4
|
|
20241126,113600,89189310,18650,18640,18650,18640,4
|
|
20241126,113500,89114720,18630,18630,18630,18630,1
|
|
20241126,113400,89096090,18640,18670,18670,18630,34
|
|
20241126,113300,88461950,18670,18670,18670,18670,1
|
|
20241126,113200,88443280,18670,18670,18670,18670,3
|
|
20241126,113100,88387270,18670,18660,18670,18660,2
|
|
20241126,113000,88349940,18630,18630,18630,18630,2
|
|
20241126,112900,88312680,18630,18630,18680,18630,91
|
|
20241126,112800,86613810,18640,18670,18670,18630,66
|
|
20241126,112700,85382180,18670,18660,18670,18660,33
|
|
20241126,112600,84766080,18630,18650,18650,18630,11
|
|
20241126,112500,84560950,18670,18670,18670,18670,3
|
|
20241126,112400,84504940,18660,18650,18660,18650,2
|
|
20241126,112300,84467630,18670,18670,18670,18670,10
|
|
20241126,112200,84280930,18670,18670,18670,18670,4
|
|
20241126,112100,84206250,18670,18670,18670,18670,18
|
|
20241126,112000,83870190,18670,18670,18670,18670,4
|
|
20241126,111900,83795510,18650,18670,18670,18650,3
|
|
20241126,111800,83739520,18640,18640,18640,18640,1
|
|
20241126,111700,83720880,18640,18640,18640,18640,2
|
|
20241126,111600,83683600,18670,18680,18680,18670,18
|
|
20241126,111500,83347520,18680,18680,18680,18680,4
|
|
20241126,111400,83272800,18680,18680,18680,18680,2
|
|
20241126,111300,83235440,18680,18680,18680,18680,2
|
|
20241126,111200,83198080,18680,18680,18680,18680,7
|
|
20241126,111100,83067320,18680,18680,18680,18680,4
|
|
20241126,111000,82992600,18680,18680,18680,18680,1
|
|
20241126,110900,82973920,18680,18680,18680,18680,3
|
|
20241126,110800,82917880,18680,18680,18680,18680,4
|
|
20241126,110700,82843160,18680,18680,18680,18680,1
|
|
20241126,110600,82824480,18670,18670,18670,18670,1
|
|
20241126,110500,82805810,18670,18670,18670,18670,2
|
|
20241126,110400,82768470,18670,18670,18670,18670,2
|
|
20241126,110300,82731130,18670,18670,18670,18670,3
|
|
20241126,110200,82675120,18640,18660,18660,18620,8
|
|
20241126,110100,82526020,18650,18650,18650,18650,173
|
|
20241126,110000,79299570,18630,18610,18630,18610,2
|
|
20241126,105900,79262330,18630,18630,18640,18630,41
|
|
20241126,105800,78498200,18630,18630,18630,18630,0
|
|
20241126,105700,78498200,18630,18630,18630,18630,2
|
|
20241126,105600,78460940,18630,18630,18630,18630,2
|
|
20241126,105500,78423680,18640,18610,18640,18610,18
|
|
20241126,105400,78088190,18640,18640,18640,18640,3
|
|
20241126,105300,78032270,18650,18650,18650,18650,0
|
|
20241126,105200,78032270,18650,18650,18650,18650,4
|
|
20241126,105100,77957670,18610,18620,18620,18610,300
|
|
20241126,105000,72373470,18650,18650,18650,18650,2
|
|
20241126,104900,72336170,18650,18650,18650,18650,3
|
|
20241126,104800,72280220,18640,18650,18650,18640,2
|
|
20241126,104700,72242930,18650,18650,18650,18650,2
|
|
20241126,104600,72205630,18610,18650,18650,18610,98
|
|
20241126,104500,70380420,18650,18650,18650,18650,0
|
|
20241126,104400,70380420,18650,18640,18650,18640,9
|
|
20241126,104300,70212640,18640,18630,18640,18630,80
|
|
20241126,104200,68721480,18630,18630,18630,18630,2
|
|
20241126,104100,68684220,18630,18620,18630,18620,20
|
|
20241126,104000,68311800,18620,18620,18620,18620,47
|
|
20241126,103900,67436660,18620,18620,18620,18620,1
|
|
20241126,103800,67418040,18620,18620,18620,18620,13
|
|
20241126,103700,67175980,18620,18620,18620,18620,3
|
|
20241126,103600,67120120,18610,18600,18610,18600,112
|
|
20241126,103500,65035840,18600,18610,18610,18600,49
|
|
20241126,103400,64124400,18610,18610,18610,18610,2
|
|
20241126,103300,64087180,18600,18610,18610,18600,519
|
|
20241126,103200,54433770,18610,18610,18610,18610,3
|
|
20241126,103100,54377940,18610,18590,18610,18590,73
|
|
20241126,103000,53020290,18590,18590,18590,18590,4
|
|
20241126,102900,52945930,18590,18570,18590,18570,149
|
|
20241126,102800,50176050,18570,18570,18580,18570,62
|
|
20241126,102700,49024190,18570,18570,18570,18570,2
|
|
20241126,102600,48987050,18570,18560,18570,18560,183
|
|
20241126,102500,45589580,18550,18550,18550,18550,4
|
|
20241126,102400,45515380,18550,18530,18560,18520,28
|
|
20241126,102300,44996620,18530,18520,18550,18520,1059
|
|
20241126,102200,25369480,18520,18520,18520,18520,1
|
|
20241126,102100,25350960,18520,18520,18520,18520,102
|
|
20241126,102000,23461920,18520,18520,18520,18520,2
|
|
20241126,101900,23424880,18520,18520,18520,18520,12
|
|
20241126,101800,23202640,18520,18520,18520,18520,4
|
|
20241126,101700,23128560,18520,18520,18520,18520,2
|
|
20241126,101600,23091520,18520,18520,18520,18520,1
|
|
20241126,101500,23073000,18520,18520,18520,18520,2
|
|
20241126,101400,23035960,18520,18520,18520,18520,2
|
|
20241126,101300,22998920,18520,18520,18520,18520,3
|
|
20241126,101200,22943360,18520,18520,18520,18520,2
|
|
20241126,101100,22906320,18520,18520,18520,18520,1
|
|
20241126,101000,22887800,18510,18520,18520,18510,2
|
|
20241126,100900,22850770,18520,18520,18520,18520,4
|
|
20241126,100800,22776690,18520,18520,18520,18520,2
|
|
20241126,100700,22739650,18520,18520,18520,18520,4
|
|
20241126,100600,22665570,18520,18520,18520,18520,1
|
|
20241126,100500,22647050,18500,18500,18500,18500,12
|
|
20241126,100400,22425050,18520,18520,18520,18520,6
|
|
20241126,100300,22313930,18520,18500,18520,18500,3
|
|
20241126,100200,22258390,18520,18520,18520,18520,3
|
|
20241126,100100,22202830,18520,18520,18520,18520,1
|
|
20241126,100000,22184310,18520,18520,18520,18520,4
|
|
20241126,095900,22110230,18520,18520,18520,18520,0
|
|
20241126,095800,22110230,18520,18500,18520,18500,3
|
|
20241126,095700,22054690,18520,18520,18520,18520,2
|
|
20241126,095600,22017650,18520,18520,18520,18520,2
|
|
20241126,095500,21980610,18520,18520,18520,18520,2
|
|
20241126,095400,21943570,18520,18520,18520,18520,3
|
|
20241126,095300,21888010,18500,18500,18500,18500,0
|
|
20241126,095200,21888010,18500,18500,18500,18500,0
|
|
20241126,095100,21888010,18500,18500,18500,18500,0
|
|
20241126,095000,21888010,18500,18500,18500,18500,32
|
|
20241126,094900,21296010,18520,18540,18540,18520,76
|
|
20241126,094800,19886990,18530,18530,18530,18530,0
|
|
20241126,094700,19886990,18530,18530,18530,18530,48
|
|
20241126,094600,18997550,18530,18530,18530,18530,0
|
|
20241126,094500,18997550,18530,18530,18530,18530,2
|
|
20241126,094400,18960490,18520,18520,18520,18520,0
|
|
20241126,094300,18960490,18520,18520,18520,18520,1
|
|
20241126,094200,18941970,18530,18530,18530,18530,0
|
|
20241126,094100,18941970,18530,18520,18530,18520,2
|
|
20241126,094000,18904920,18500,18500,18500,18500,0
|
|
20241126,093900,18904920,18500,18500,18500,18500,0
|
|
20241126,093800,18904920,18500,18500,18500,18500,0
|
|
20241126,093700,18904920,18500,18500,18500,18500,0
|
|
20241126,093600,18904920,18500,18500,18500,18500,0
|
|
20241126,093500,18904920,18500,18500,18500,18500,8
|
|
20241126,093400,18756920,18510,18510,18510,18510,0
|
|
20241126,093300,18756920,18510,18510,18510,18510,1
|
|
20241126,093200,18738410,18490,18490,18500,18490,127
|
|
20241126,093100,16389690,18480,18480,18480,18480,11
|
|
20241126,093000,16186410,18480,18480,18480,18480,0
|
|
20241126,092900,16186410,18480,18480,18480,18480,1
|
|
20241126,092800,16167930,18480,18470,18480,18470,114
|
|
20241126,092700,14061710,18470,18470,18470,18470,0
|
|
20241126,092600,14061710,18470,18470,18470,18470,0
|
|
20241126,092500,14061710,18470,18490,18490,18470,5
|
|
20241126,092400,13969340,18470,18470,18470,18470,0
|
|
20241126,092300,13969340,18470,18470,18470,18470,1
|
|
20241126,092200,13950870,18470,18480,18480,18470,199
|
|
20241126,092100,10275290,18470,18470,18470,18470,26
|
|
20241126,092000,9795070,18470,18470,18470,18470,43
|
|
20241126,091900,9000860,18510,18510,18510,18510,0
|
|
20241126,091800,9000860,18510,18510,18510,18510,0
|
|
20241126,091700,9000860,18510,18510,18510,18510,0
|
|
20241126,091600,9000860,18510,18510,18510,18510,18
|
|
20241126,091500,8667680,18510,18510,18510,18510,30
|
|
20241126,091400,8112380,18540,18510,18540,18510,105
|
|
20241126,091300,6167240,18470,18470,18470,18470,0
|
|
20241126,091200,6167240,18470,18470,18470,18470,71
|
|
20241126,091100,4855870,18470,18470,18470,18470,24
|
|
20241126,091000,4412590,18450,18450,18450,18450,0
|
|
20241126,090900,4412590,18450,18450,18450,18450,15
|
|
20241126,090800,4135840,18460,18460,18460,18460,74
|
|
20241126,090700,2769800,18540,18540,18540,18540,0
|
|
20241126,090600,2769800,18540,18540,18540,18540,0
|
|
20241126,090500,2769800,18540,18540,18540,18540,10
|
|
20241126,090400,2584400,18460,18460,18460,18460,0
|
|
20241126,090300,2584400,18460,18460,18460,18460,0
|
|
20241126,090200,2584400,18460,18460,18460,18460,0
|
|
20241126,090100,2584400,18460,18460,18460,18460,0
|
|
20241126,090000,2584400,18460,18460,18460,18460,140
|