580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,183700,600997150,19010,19010,19010,19010,104
|
|
20241127,183600,600997150,19010,19010,19010,19010,0
|
|
20241127,183500,600997150,19010,19010,19010,19010,0
|
|
20241127,183400,600997150,19010,19010,19010,19010,0
|
|
20241127,183300,600997150,19010,19010,19010,19010,0
|
|
20241127,183200,600997150,19010,19010,19010,19010,0
|
|
20241127,183100,600997150,19010,19010,19010,19010,0
|
|
20241127,183000,600997150,19010,19010,19010,19010,0
|
|
20241127,182900,600997150,19010,19010,19010,19010,0
|
|
20241127,182800,600997150,19010,19010,19010,19010,0
|
|
20241127,182700,600997150,19010,19010,19010,19010,0
|
|
20241127,182600,600997150,19010,19010,19010,19010,0
|
|
20241127,182500,600997150,19010,19010,19010,19010,0
|
|
20241127,182400,600997150,19010,19010,19010,19010,0
|
|
20241127,182300,600997150,19010,19010,19010,19010,0
|
|
20241127,182200,600997150,19010,19010,19010,19010,0
|
|
20241127,182100,600997150,19010,19010,19010,19010,0
|
|
20241127,182000,600997150,19010,19010,19010,19010,0
|
|
20241127,181900,600997150,19010,19010,19010,19010,0
|
|
20241127,181800,600997150,19010,19010,19010,19010,0
|
|
20241127,181700,600997150,19010,19010,19010,19010,0
|
|
20241127,181600,600997150,19010,19010,19010,19010,0
|
|
20241127,181500,600997150,19010,19010,19010,19010,0
|
|
20241127,181400,600997150,19010,19010,19010,19010,0
|
|
20241127,181300,600997150,19010,19010,19010,19010,0
|
|
20241127,181200,600997150,19010,19010,19010,19010,0
|
|
20241127,181100,600997150,19010,19010,19010,19010,0
|
|
20241127,181000,600997150,19010,19010,19010,19010,0
|
|
20241127,180900,600997150,19010,19010,19010,19010,0
|
|
20241127,180800,600997150,19010,19010,19010,19010,0
|
|
20241127,180700,600997150,19010,19010,19010,19010,104
|
|
20241127,180600,600997150,19010,19010,19010,19010,0
|
|
20241127,180500,600997150,19010,19010,19010,19010,0
|
|
20241127,180400,600997150,19010,19010,19010,19010,0
|
|
20241127,180300,600997150,19010,19010,19010,19010,0
|
|
20241127,180200,600997150,19010,19010,19010,19010,0
|
|
20241127,180100,600997150,19010,19010,19010,19010,0
|
|
20241127,180000,600997150,19010,19010,19010,19010,0
|
|
20241127,175900,600997150,19010,19010,19010,19010,0
|
|
20241127,175800,600997150,19010,19010,19010,19010,0
|
|
20241127,175700,600997150,19010,19010,19010,19010,0
|
|
20241127,175600,600997150,19010,19010,19010,19010,0
|
|
20241127,175500,600997150,19010,19010,19010,19010,0
|
|
20241127,175400,600997150,19010,19010,19010,19010,0
|
|
20241127,175300,600997150,19010,19010,19010,19010,0
|
|
20241127,175200,600997150,19010,19010,19010,19010,0
|
|
20241127,175100,600997150,19010,19010,19010,19010,0
|
|
20241127,175000,600997150,19010,19010,19010,19010,0
|
|
20241127,174900,600997150,19010,19010,19010,19010,0
|
|
20241127,174800,600997150,19010,19010,19010,19010,0
|
|
20241127,174700,600997150,19010,19010,19010,19010,0
|
|
20241127,174600,600997150,19010,19010,19010,19010,0
|
|
20241127,174500,600997150,19010,19010,19010,19010,0
|
|
20241127,174400,600997150,19010,19010,19010,19010,0
|
|
20241127,174300,600997150,19010,19010,19010,19010,0
|
|
20241127,174200,600997150,19010,19010,19010,19010,0
|
|
20241127,174100,600997150,19010,19010,19010,19010,0
|
|
20241127,174000,600997150,19010,19010,19010,19010,0
|
|
20241127,173900,600997150,19010,19010,19010,19010,0
|
|
20241127,173800,600997150,19010,19010,19010,19010,0
|
|
20241127,173700,600997150,19010,19010,19010,19010,104
|
|
20241127,173600,600997150,19010,19010,19010,19010,0
|
|
20241127,173500,600997150,19010,19010,19010,19010,0
|
|
20241127,173400,600997150,19010,19010,19010,19010,0
|
|
20241127,173300,600997150,19010,19010,19010,19010,0
|
|
20241127,173200,600997150,19010,19010,19010,19010,0
|
|
20241127,173100,600997150,19010,19010,19010,19010,0
|
|
20241127,173000,600997150,19010,19010,19010,19010,0
|
|
20241127,172900,600997150,19010,19010,19010,19010,0
|
|
20241127,172800,600997150,19010,19010,19010,19010,0
|
|
20241127,172700,600997150,19010,19010,19010,19010,0
|
|
20241127,172600,600997150,19010,19010,19010,19010,0
|
|
20241127,172500,600997150,19010,19010,19010,19010,0
|
|
20241127,172400,600997150,19010,19010,19010,19010,0
|
|
20241127,172300,600997150,19010,19010,19010,19010,0
|
|
20241127,172200,600997150,19010,19010,19010,19010,0
|
|
20241127,172100,600997150,19010,19010,19010,19010,0
|
|
20241127,172000,600997150,19010,19010,19010,19010,0
|
|
20241127,171900,600997150,19010,19010,19010,19010,0
|
|
20241127,171800,600997150,19010,19010,19010,19010,0
|
|
20241127,171700,600997150,19010,19010,19010,19010,0
|
|
20241127,171600,600997150,19010,19010,19010,19010,0
|
|
20241127,171500,600997150,19010,19010,19010,19010,0
|
|
20241127,171400,600997150,19010,19010,19010,19010,0
|
|
20241127,171300,600997150,19010,19010,19010,19010,0
|
|
20241127,171200,600997150,19010,19010,19010,19010,0
|
|
20241127,171100,600997150,19010,19010,19010,19010,0
|
|
20241127,171000,600997150,19010,19010,19010,19010,0
|
|
20241127,170900,600997150,19010,19010,19010,19010,0
|
|
20241127,170800,600997150,19010,19010,19010,19010,0
|
|
20241127,170700,600997150,19010,19010,19010,19010,104
|
|
20241127,170600,600997150,19010,19010,19010,19010,0
|
|
20241127,170500,600997150,19010,19010,19010,19010,0
|
|
20241127,170400,600997150,19010,19010,19010,19010,0
|
|
20241127,170300,600997150,19010,19010,19010,19010,0
|
|
20241127,170200,600997150,19010,19010,19010,19010,0
|
|
20241127,170100,600997150,19010,19010,19010,19010,0
|
|
20241127,170000,600997150,19010,19010,19010,19010,0
|
|
20241127,165900,600997150,19010,19010,19010,19010,0
|
|
20241127,165800,600997150,19010,19010,19010,19010,0
|
|
20241127,165700,600997150,19010,19010,19010,19010,0
|
|
20241127,165600,600997150,19010,19010,19010,19010,0
|
|
20241127,165500,600997150,19010,19010,19010,19010,0
|
|
20241127,165400,600997150,19010,19010,19010,19010,0
|
|
20241127,165300,600997150,19010,19010,19010,19010,0
|
|
20241127,165200,600997150,19010,19010,19010,19010,0
|
|
20241127,165100,600997150,19010,19010,19010,19010,0
|
|
20241127,165000,600997150,19010,19010,19010,19010,0
|
|
20241127,164900,600997150,19010,19010,19010,19010,0
|
|
20241127,164800,600997150,19010,19010,19010,19010,0
|
|
20241127,164700,600997150,19010,19010,19010,19010,0
|
|
20241127,164600,600997150,19010,19010,19010,19010,0
|
|
20241127,164500,600997150,19010,19010,19010,19010,0
|
|
20241127,164400,600997150,19010,19010,19010,19010,0
|
|
20241127,164300,600997150,19010,19010,19010,19010,0
|
|
20241127,164200,600997150,19010,19010,19010,19010,0
|
|
20241127,164100,600997150,19010,19010,19010,19010,0
|
|
20241127,164000,600997150,19010,19010,19010,19010,0
|
|
20241127,163900,600997150,19010,19010,19010,19010,0
|
|
20241127,163800,600997150,19010,19010,19010,19010,0
|
|
20241127,163700,600997150,19010,19010,19010,19010,104
|
|
20241127,163600,600997150,19010,19010,19010,19010,0
|
|
20241127,163500,600997150,19010,19010,19010,19010,0
|
|
20241127,163400,600997150,19010,19010,19010,19010,0
|
|
20241127,163300,600997150,19010,19010,19010,19010,0
|
|
20241127,163200,600997150,19010,19010,19010,19010,0
|
|
20241127,163100,600997150,19010,19010,19010,19010,0
|
|
20241127,163000,600997150,19010,19010,19010,19010,0
|
|
20241127,162900,600997150,19010,19010,19010,19010,0
|
|
20241127,162800,600997150,19010,19010,19010,19010,0
|
|
20241127,162700,600997150,19010,19010,19010,19010,0
|
|
20241127,162600,600997150,19010,19010,19010,19010,0
|
|
20241127,162500,600997150,19010,19010,19010,19010,0
|
|
20241127,162400,600997150,19010,19010,19010,19010,0
|
|
20241127,162300,600997150,19010,19010,19010,19010,0
|
|
20241127,162200,600997150,19010,19010,19010,19010,0
|
|
20241127,162100,600997150,19010,19010,19010,19010,0
|
|
20241127,162000,600997150,19010,19010,19010,19010,0
|
|
20241127,161900,600997150,19010,19010,19010,19010,0
|
|
20241127,161800,600997150,19010,19010,19010,19010,0
|
|
20241127,161700,600997150,19010,19010,19010,19010,0
|
|
20241127,161600,600997150,19010,19010,19010,19010,0
|
|
20241127,161500,600997150,19010,19010,19010,19010,0
|
|
20241127,161400,600997150,19010,19010,19010,19010,0
|
|
20241127,161300,600997150,19010,19010,19010,19010,0
|
|
20241127,161200,600997150,19010,19010,19010,19010,0
|
|
20241127,161100,600997150,19010,19010,19010,19010,0
|
|
20241127,161000,600997150,19010,19010,19010,19010,0
|
|
20241127,160900,600997150,19010,19010,19010,19010,0
|
|
20241127,160800,600997150,19010,19010,19010,19010,0
|
|
20241127,160700,600997150,19010,19010,19010,19010,104
|
|
20241127,160600,600997150,19010,19010,19010,19010,0
|
|
20241127,160500,600997150,19010,19010,19010,19010,0
|
|
20241127,160400,600997150,19010,19010,19010,19010,0
|
|
20241127,160300,600997150,19010,19010,19010,19010,0
|
|
20241127,160200,600997150,19010,19010,19010,19010,0
|
|
20241127,160100,600997150,19010,19010,19010,19010,0
|
|
20241127,160000,600997150,19010,19010,19010,19010,0
|
|
20241127,155900,600997150,19010,19010,19010,19010,0
|
|
20241127,155800,600997150,19010,19010,19010,19010,0
|
|
20241127,155700,600997150,19010,19010,19010,19010,0
|
|
20241127,155600,600997150,19010,19010,19010,19010,0
|
|
20241127,155500,600997150,19010,19010,19010,19010,0
|
|
20241127,155400,600997150,19010,19010,19010,19010,0
|
|
20241127,155300,600997150,19010,19010,19010,19010,0
|
|
20241127,155200,600997150,19010,19010,19010,19010,0
|
|
20241127,155100,600997150,19010,19010,19010,19010,0
|
|
20241127,155000,600997150,19010,19010,19010,19010,0
|
|
20241127,154900,600997150,19010,19010,19010,19010,0
|
|
20241127,154800,600997150,19010,19010,19010,19010,0
|
|
20241127,154700,600997150,19010,19010,19010,19010,0
|
|
20241127,154600,600997150,19010,19010,19010,19010,0
|
|
20241127,154500,600997150,19010,19010,19010,19010,0
|
|
20241127,154400,600997150,19010,19010,19010,19010,0
|
|
20241127,154300,600997150,19010,19010,19010,19010,0
|
|
20241127,154200,600997150,19010,19010,19010,19010,0
|
|
20241127,154100,600997150,19010,19010,19010,19010,0
|
|
20241127,154000,600997150,19010,19010,19010,19010,0
|
|
20241127,153900,600997150,19010,19010,19010,19010,0
|
|
20241127,153800,600997150,19010,19010,19010,19010,0
|
|
20241127,153700,600997150,19010,19010,19010,19010,104
|
|
20241127,153600,600997150,19010,19010,19010,19010,0
|
|
20241127,153500,600997150,19010,19010,19010,19010,0
|
|
20241127,153400,600997150,19010,19010,19010,19010,0
|
|
20241127,153300,600997150,19010,19010,19010,19010,0
|
|
20241127,153200,600997150,19010,19010,19010,19010,0
|
|
20241127,153100,600997150,19010,19010,19010,19010,0
|
|
20241127,153000,600997150,19010,19010,19010,19010,104
|
|
20241127,152900,599020110,19020,19020,19020,19020,0
|
|
20241127,152800,599020110,19020,19020,19020,19020,0
|
|
20241127,152700,599020110,19020,19020,19020,19020,0
|
|
20241127,152600,599020110,19020,19020,19020,19020,0
|
|
20241127,152500,599020110,19020,19020,19020,19020,0
|
|
20241127,152400,599020110,19020,19020,19020,19020,0
|
|
20241127,152300,599020110,19020,19020,19020,19020,0
|
|
20241127,152200,599020110,19020,19020,19020,19020,0
|
|
20241127,152100,599020110,19020,19020,19020,19020,0
|
|
20241127,152000,599020110,19020,19020,19020,19020,0
|
|
20241127,151900,599020110,19020,19020,19020,19020,3
|
|
20241127,151800,598963050,19010,19010,19010,19010,0
|
|
20241127,151700,598963050,19010,19020,19020,19010,2
|
|
20241127,151600,598925020,19010,19010,19010,19010,13
|
|
20241127,151500,598677890,19010,19010,19010,19010,2
|
|
20241127,151400,598639870,19010,19000,19010,19000,572
|
|
20241127,151300,587771860,18990,18990,18990,18990,200
|
|
20241127,151200,583973860,18990,18990,18990,18990,0
|
|
20241127,151100,583973860,18990,18990,18990,18990,200
|
|
20241127,151000,580175860,19000,19000,19000,19000,433
|
|
20241127,150900,571948860,19000,19000,19000,19000,0
|
|
20241127,150800,571948860,19000,19000,19000,19000,30
|
|
20241127,150700,571378860,19000,19010,19010,19000,100
|
|
20241127,150600,569477920,19010,19010,19010,19010,10
|
|
20241127,150500,569287820,19010,19010,19010,19010,20
|
|
20241127,150400,568907620,19010,19010,19010,19010,0
|
|
20241127,150300,568907620,19010,19010,19010,19010,10
|
|
20241127,150200,568717520,19030,19010,19030,19010,53
|
|
20241127,150100,567709970,19030,19030,19030,19030,1
|
|
20241127,150000,567690940,19010,19010,19010,19010,1
|
|
20241127,145900,567671930,19010,19010,19010,19010,13
|
|
20241127,145800,567424800,19010,19010,19010,19010,50
|
|
20241127,145700,566474300,19010,19010,19010,19010,0
|
|
20241127,145600,566474300,19010,19030,19030,19010,52
|
|
20241127,145500,565484780,19030,19030,19030,19030,0
|
|
20241127,145400,565484780,19030,19030,19030,19030,1
|
|
20241127,145300,565465750,19010,19010,19010,19010,1
|
|
20241127,145200,565446740,19000,19000,19000,19000,0
|
|
20241127,145100,565446740,19000,19000,19000,19000,0
|
|
20241127,145000,565446740,19000,19000,19000,19000,50
|
|
20241127,144900,564496740,19000,19000,19000,19000,1
|
|
20241127,144800,564477740,19000,19000,19000,19000,0
|
|
20241127,144700,564477740,19000,19000,19000,19000,0
|
|
20241127,144600,564477740,19000,19000,19000,19000,2
|
|
20241127,144500,564439740,19000,19000,19000,19000,0
|
|
20241127,144400,564439740,19000,19000,19000,19000,0
|
|
20241127,144300,564439740,19000,18980,19000,18980,43
|
|
20241127,144200,563622780,18980,18980,18980,18970,12
|
|
20241127,144100,563395030,18980,18980,18980,18980,8
|
|
20241127,144000,563243190,18980,18980,18980,18980,12
|
|
20241127,143900,563015430,18980,18970,18980,18960,15
|
|
20241127,143800,562730940,18980,18980,18980,18980,2
|
|
20241127,143700,562692980,18980,18980,18980,18980,0
|
|
20241127,143600,562692980,18980,18980,18980,18980,4
|
|
20241127,143500,562617060,18960,18980,18980,18960,3
|
|
20241127,143400,562560140,18980,18980,18980,18980,440
|
|
20241127,143300,554208940,18980,18980,18980,18980,214
|
|
20241127,143200,550147220,18960,18960,18960,18960,1
|
|
20241127,143100,550128260,18960,18960,18960,18960,0
|
|
20241127,143000,550128260,18960,18960,18960,18960,0
|
|
20241127,142900,550128260,18960,18990,18990,18960,5812
|
|
20241127,142800,439840880,18990,19000,19000,18990,3201
|
|
20241127,142700,379051850,19000,19010,19010,19000,5136
|
|
20241127,142600,281467290,19020,19050,19050,19020,1001
|
|
20241127,142500,262420820,19050,19050,19050,19050,80
|
|
20241127,142400,260896820,19060,19060,19060,19060,0
|
|
20241127,142300,260896820,19060,19060,19060,19060,0
|
|
20241127,142200,260896820,19060,19060,19060,19060,1
|
|
20241127,142100,260877760,19050,19050,19050,19050,1
|
|
20241127,142000,260858710,19050,19050,19050,19050,6
|
|
20241127,141900,260744410,19050,19050,19050,19050,0
|
|
20241127,141800,260744410,19050,19040,19050,19040,63
|
|
20241127,141700,259544270,19050,19050,19050,19050,0
|
|
20241127,141600,259544270,19050,19050,19050,19050,0
|
|
20241127,141500,259544270,19050,19050,19050,19050,74
|
|
20241127,141400,258134570,19050,19050,19050,19050,1
|
|
20241127,141300,258115520,19050,19050,19050,19050,0
|
|
20241127,141200,258115520,19050,19050,19050,19050,1
|
|
20241127,141100,258096470,19050,19050,19050,19050,1
|
|
20241127,141000,258077420,19060,19060,19060,19060,6
|
|
20241127,140900,257963060,19050,19050,19050,19050,56
|
|
20241127,140800,256896260,19050,19050,19050,19050,0
|
|
20241127,140700,256896260,19050,19050,19050,19050,1
|
|
20241127,140600,256877210,19050,19050,19050,19050,0
|
|
20241127,140500,256877210,19050,19050,19050,19050,0
|
|
20241127,140400,256877210,19050,19050,19050,19050,1
|
|
20241127,140300,256858160,19050,19050,19050,19050,1
|
|
20241127,140200,256839110,19050,19050,19050,19050,19
|
|
20241127,140100,256477160,19050,19050,19050,19050,0
|
|
20241127,140000,256477160,19050,19050,19050,19050,51
|
|
20241127,135900,255505610,19050,19050,19050,19050,18
|
|
20241127,135800,255162710,19050,19050,19050,19050,3
|
|
20241127,135700,255105560,19050,19050,19050,19050,91
|
|
20241127,135600,253372010,19050,19050,19050,19050,0
|
|
20241127,135500,253372010,19050,19050,19050,19050,0
|
|
20241127,135400,253372010,19050,19050,19050,19050,0
|
|
20241127,135300,253372010,19050,19050,19050,19050,1
|
|
20241127,135200,253352960,19060,19060,19060,19060,0
|
|
20241127,135100,253352960,19060,19050,19060,19050,61
|
|
20241127,135000,252190310,19060,19060,19060,19060,0
|
|
20241127,134900,252190310,19060,19060,19060,19060,0
|
|
20241127,134800,252190310,19060,19060,19060,19060,0
|
|
20241127,134700,252190310,19060,19060,19060,19060,0
|
|
20241127,134600,252190310,19060,19060,19060,19060,0
|
|
20241127,134500,252190310,19060,19060,19060,19060,1
|
|
20241127,134400,252171250,19060,19060,19060,19060,0
|
|
20241127,134300,252171250,19060,19060,19060,19060,0
|
|
20241127,134200,252171250,19060,19060,19060,19060,295
|
|
20241127,134100,246548550,19060,19060,19060,19060,1
|
|
20241127,134000,246529490,19070,19070,19070,19070,0
|
|
20241127,133900,246529490,19070,19070,19070,19070,14
|
|
20241127,133800,246262510,19060,19060,19060,19060,0
|
|
20241127,133700,246262510,19060,19060,19060,19060,1
|
|
20241127,133600,246243450,19060,19060,19060,19060,0
|
|
20241127,133500,246243450,19060,19060,19060,19060,0
|
|
20241127,133400,246243450,19060,19060,19060,19060,3
|
|
20241127,133300,246186270,19060,19060,19060,19060,172
|
|
20241127,133200,242907950,19060,19060,19060,19060,0
|
|
20241127,133100,242907950,19060,19060,19060,19060,0
|
|
20241127,133000,242907950,19060,19060,19060,19060,3
|
|
20241127,132900,242850770,19060,19060,19060,19060,0
|
|
20241127,132800,242850770,19060,19060,19060,19060,0
|
|
20241127,132700,242850770,19060,19060,19060,19060,0
|
|
20241127,132600,242850770,19060,19060,19060,19060,2
|
|
20241127,132500,242812650,19060,19060,19060,19060,0
|
|
20241127,132400,242812650,19060,19060,19060,19060,0
|
|
20241127,132300,242812650,19060,19060,19060,19060,1
|
|
20241127,132200,242793590,19070,19070,19070,19070,122
|
|
20241127,132100,240467050,19060,19060,19060,19060,0
|
|
20241127,132000,240467050,19060,19060,19060,19060,0
|
|
20241127,131900,240467050,19060,19060,19060,19060,570
|
|
20241127,131800,229602850,19050,19050,19050,19050,0
|
|
20241127,131700,229602850,19050,19050,19050,19050,0
|
|
20241127,131600,229602850,19050,19050,19050,19050,1
|
|
20241127,131500,229583800,19050,19050,19050,19050,55
|
|
20241127,131400,228536050,19050,19050,19050,19050,0
|
|
20241127,131300,228536050,19050,19050,19050,19050,0
|
|
20241127,131200,228536050,19050,19050,19050,19050,1
|
|
20241127,131100,228517000,19060,19060,19060,19060,5
|
|
20241127,131000,228421700,19060,19060,19060,19060,5
|
|
20241127,130900,228326400,19060,19060,19060,19060,0
|
|
20241127,130800,228326400,19060,19060,19060,19060,1
|
|
20241127,130700,228307340,19060,19060,19060,19060,0
|
|
20241127,130600,228307340,19060,19060,19060,19060,0
|
|
20241127,130500,228307340,19060,19060,19060,19060,61
|
|
20241127,130400,227144680,19060,19060,19060,19060,0
|
|
20241127,130300,227144680,19060,19060,19060,19060,0
|
|
20241127,130200,227144680,19060,19060,19060,19060,5
|
|
20241127,130100,227049380,19060,19060,19060,19060,1
|
|
20241127,130000,227030320,19070,19070,19070,19070,1
|
|
20241127,125900,227011250,19070,19070,19070,19070,0
|
|
20241127,125800,227011250,19070,19060,19070,19060,23
|
|
20241127,125700,226572650,19060,19060,19060,19060,29
|
|
20241127,125600,226019910,19050,19050,19060,19050,790
|
|
20241127,125500,210970390,19050,19050,19050,19050,0
|
|
20241127,125400,210970390,19050,19050,19050,19050,1
|
|
20241127,125300,210951340,19050,19050,19050,19050,0
|
|
20241127,125200,210951340,19050,19050,19050,19050,0
|
|
20241127,125100,210951340,19050,19050,19050,19050,1
|
|
20241127,125000,210932290,19060,19060,19060,19060,0
|
|
20241127,124900,210932290,19060,19060,19060,19060,0
|
|
20241127,124800,210932290,19060,19060,19060,19060,0
|
|
20241127,124700,210932290,19060,19050,19060,19050,7
|
|
20241127,124600,210798880,19060,19060,19060,19060,0
|
|
20241127,124500,210798880,19060,19060,19060,19060,1
|
|
20241127,124400,210779820,19070,19070,19070,19070,14
|
|
20241127,124300,210512840,19050,19060,19060,19050,88
|
|
20241127,124200,208835570,19060,19060,19060,19060,0
|
|
20241127,124100,208835570,19060,19060,19060,19060,0
|
|
20241127,124000,208835570,19060,19050,19060,19050,146
|
|
20241127,123900,206052820,19050,19050,19050,19050,0
|
|
20241127,123800,206052820,19050,19050,19050,19050,0
|
|
20241127,123700,206052820,19050,19050,19050,19050,350
|
|
20241127,123600,199385320,19050,19050,19050,19050,1
|
|
20241127,123500,199366270,19050,19050,19050,19050,5
|
|
20241127,123400,199271020,19050,19050,19050,19050,0
|
|
20241127,123300,199271020,19050,19050,19050,19050,1
|
|
20241127,123200,199251970,19050,19050,19050,19050,0
|
|
20241127,123100,199251970,19050,19050,19050,19050,40
|
|
20241127,123000,198489970,19050,19050,19050,19050,4
|
|
20241127,122900,198413770,19050,19050,19050,19050,1
|
|
20241127,122800,198394720,19070,19070,19070,19070,0
|
|
20241127,122700,198394720,19070,19070,19070,19070,0
|
|
20241127,122600,198394720,19070,19070,19070,19070,0
|
|
20241127,122500,198394720,19070,19070,19070,19070,14
|
|
20241127,122400,198127740,19070,19070,19070,19070,0
|
|
20241127,122300,198127740,19070,19070,19070,19070,0
|
|
20241127,122200,198127740,19070,19040,19070,19040,56
|
|
20241127,122100,197060660,19040,19040,19040,19040,0
|
|
20241127,122000,197060660,19040,19040,19040,19040,0
|
|
20241127,121900,197060660,19040,19040,19040,19040,0
|
|
20241127,121800,197060660,19040,19040,19040,19040,127
|
|
20241127,121700,194642580,19040,19040,19040,19040,0
|
|
20241127,121600,194642580,19040,19040,19040,19040,0
|
|
20241127,121500,194642580,19040,19040,19040,19040,101
|
|
20241127,121400,192719540,19040,19040,19040,19040,0
|
|
20241127,121300,192719540,19040,19040,19040,19040,20
|
|
20241127,121200,192338740,19040,19040,19040,19040,0
|
|
20241127,121100,192338740,19040,19040,19040,19040,1
|
|
20241127,121000,192319700,19040,19040,19040,19040,0
|
|
20241127,120900,192319700,19040,19040,19040,19040,10
|
|
20241127,120800,192129300,19050,19050,19050,19050,14
|
|
20241127,120700,191862600,19060,19060,19060,19060,0
|
|
20241127,120600,191862600,19060,19060,19060,19060,0
|
|
20241127,120500,191862600,19060,19060,19060,19060,1
|
|
20241127,120400,191843540,19050,19050,19050,19050,2
|
|
20241127,120300,191805440,19040,19040,19040,19040,1
|
|
20241127,120200,191786400,19040,19040,19040,19040,0
|
|
20241127,120100,191786400,19040,19040,19040,19040,0
|
|
20241127,120000,191786400,19040,19040,19040,19040,1
|
|
20241127,115900,191767360,19040,19040,19040,19040,5
|
|
20241127,115800,191672160,19040,19040,19040,19040,0
|
|
20241127,115700,191672160,19040,19040,19040,19040,1
|
|
20241127,115600,191653120,19060,19060,19060,19060,0
|
|
20241127,115500,191653120,19060,19060,19060,19060,0
|
|
20241127,115400,191653120,19060,19060,19060,19060,0
|
|
20241127,115300,191653120,19060,19060,19060,19060,6
|
|
20241127,115200,191538760,19060,19060,19060,19060,0
|
|
20241127,115100,191538760,19060,19060,19060,19060,0
|
|
20241127,115000,191538760,19060,19050,19060,19050,2
|
|
20241127,114900,191500650,19060,19060,19060,19060,63
|
|
20241127,114800,190299870,19060,19060,19060,19060,13
|
|
20241127,114700,190052090,19050,19050,19050,19050,0
|
|
20241127,114600,190052090,19050,19050,19050,19050,1
|
|
20241127,114500,190033040,19060,19060,19060,19060,3
|
|
20241127,114400,189975860,19060,19050,19060,19050,95
|
|
20241127,114300,188166000,19050,19050,19050,19050,2
|
|
20241127,114200,188127900,19040,19050,19050,19040,3
|
|
20241127,114100,188070760,19050,19050,19050,19050,2
|
|
20241127,114000,188032660,19050,19050,19050,19050,0
|
|
20241127,113900,188032660,19050,19040,19050,19040,2
|
|
20241127,113800,187994570,19040,19050,19050,19040,13
|
|
20241127,113700,187747020,19050,19050,19050,19050,2
|
|
20241127,113600,187708920,19050,19050,19050,19050,1
|
|
20241127,113500,187689870,19040,19050,19050,19040,3
|
|
20241127,113400,187632730,19050,19060,19060,19050,3
|
|
20241127,113300,187575570,19050,19050,19050,19050,0
|
|
20241127,113200,187575570,19050,19050,19050,19050,1
|
|
20241127,113100,187556520,19060,19060,19060,19060,2
|
|
20241127,113000,187518400,19060,19040,19060,19040,2
|
|
20241127,112900,187480300,19060,19060,19060,19060,2
|
|
20241127,112800,187442180,19050,19060,19060,19050,5
|
|
20241127,112700,187346900,19060,19060,19060,19060,0
|
|
20241127,112600,187346900,19060,19060,19060,19060,1
|
|
20241127,112500,187327840,19060,19050,19060,19050,3
|
|
20241127,112400,187270670,19060,19060,19060,19060,1
|
|
20241127,112300,187251610,19060,19060,19060,19060,2
|
|
20241127,112200,187213490,19050,19050,19050,19050,1
|
|
20241127,112100,187194440,19050,19050,19050,19050,0
|
|
20241127,112000,187194440,19050,19050,19050,19050,2
|
|
20241127,111900,187156340,19050,19050,19050,19050,1
|
|
20241127,111800,187137290,19050,19040,19050,19040,4
|
|
20241127,111700,187061100,19050,19050,19050,19050,2
|
|
20241127,111600,187023000,19040,19050,19050,19040,127
|
|
20241127,111500,184604750,19060,19060,19060,19060,2
|
|
20241127,111400,184566630,19050,19050,19050,19050,1
|
|
20241127,111300,184547580,19060,19060,19060,19060,23
|
|
20241127,111200,184109200,19070,19070,19070,19070,1
|
|
20241127,111100,184090130,19070,19070,19070,19070,3
|
|
20241127,111000,184032920,19060,19070,19070,19060,3
|
|
20241127,110900,183975730,19060,19070,19070,19060,4
|
|
20241127,110800,183899470,19070,19070,19070,19070,2
|
|
20241127,110700,183861330,19070,19060,19070,19060,2
|
|
20241127,110600,183823200,19070,19070,19070,19070,1
|
|
20241127,110500,183804130,19070,19070,19070,19070,3
|
|
20241127,110400,183746920,19070,19070,19070,19070,1
|
|
20241127,110300,183727850,19060,19070,19070,19060,3
|
|
20241127,110200,183670650,19060,19070,19070,19060,36
|
|
20241127,110100,182984480,19070,19070,19070,19070,5
|
|
20241127,110000,182889130,19080,19080,19080,19080,1
|
|
20241127,105900,182870050,19070,19080,19080,19070,3
|
|
20241127,105800,182812820,19080,19080,19080,19080,3
|
|
20241127,105700,182755580,19080,19070,19080,19070,2
|
|
20241127,105600,182717430,19080,19080,19080,19080,1
|
|
20241127,105500,182698350,19060,19060,19060,19060,1
|
|
20241127,105400,182679290,19080,19080,19080,19080,2
|
|
20241127,105300,182641130,19080,19040,19080,19040,2
|
|
20241127,105200,182603010,19040,19030,19040,19030,226
|
|
20241127,105100,178300020,19020,19010,19020,19010,77
|
|
20241127,105000,176835770,19000,19010,19010,19000,131
|
|
20241127,104900,174346760,19010,19020,19020,19010,3
|
|
20241127,104800,174289710,19020,19020,19020,19020,2
|
|
20241127,104700,174251670,19020,19020,19020,19020,1
|
|
20241127,104600,174232650,19020,19040,19040,19020,4
|
|
20241127,104500,174156550,19020,19000,19020,19000,125
|
|
20241127,104400,171781440,18980,19010,19010,18980,2267
|
|
20241127,104300,128725010,19010,19010,19010,18990,1201
|
|
20241127,104200,105906240,19020,19020,19020,19020,0
|
|
20241127,104100,105906240,19020,19020,19020,19020,1
|
|
20241127,104000,105887220,19020,19020,19020,19020,2
|
|
20241127,103900,105849180,19020,19020,19020,19020,2
|
|
20241127,103800,105811140,19020,19020,19020,19010,3
|
|
20241127,103700,105754090,19000,19030,19030,19000,44
|
|
20241127,103600,104917720,19020,19020,19020,19020,0
|
|
20241127,103500,104917720,19020,19010,19020,19010,41
|
|
20241127,103400,104138300,19010,19020,19020,19010,3
|
|
20241127,103300,104081250,19020,19020,19020,19020,1
|
|
20241127,103200,104062230,19020,19020,19020,19020,2
|
|
20241127,103100,104024190,19010,19020,19020,19010,3
|
|
20241127,103000,103967140,19020,19020,19020,19020,1
|
|
20241127,102900,103948120,19010,19010,19010,19010,10
|
|
20241127,102800,103758020,19010,19010,19010,19010,4
|
|
20241127,102700,103681980,19010,19010,19010,19000,13
|
|
20241127,102600,103434860,19010,19010,19010,19010,43
|
|
20241127,102500,102617430,19010,19010,19010,19010,2
|
|
20241127,102400,102579410,19010,19000,19010,19000,114
|
|
20241127,102300,100412280,19010,19010,19010,19010,2
|
|
20241127,102200,100374260,19030,19030,19030,19030,2
|
|
20241127,102100,100336200,19030,19030,19030,19030,1
|
|
20241127,102000,100317170,19020,19020,19020,19020,1
|
|
20241127,101900,100298150,19030,19030,19030,19030,2
|
|
20241127,101800,100260090,19030,19030,19030,19030,4
|
|
20241127,101700,100183970,19030,19010,19030,19010,126
|
|
20241127,101600,97786210,19000,19000,19000,19000,201
|
|
20241127,101500,93967210,19010,19040,19040,19010,1161
|
|
20241127,101400,71896530,19040,19040,19040,19040,1
|
|
20241127,101300,71877490,19030,19030,19030,19030,1
|
|
20241127,101200,71858460,19040,19040,19040,19040,1
|
|
20241127,101100,71839420,19040,19040,19040,19040,2
|
|
20241127,101000,71801340,19030,19030,19030,19030,0
|
|
20241127,100900,71801340,19030,19030,19030,19030,1
|
|
20241127,100800,71782310,19040,19040,19090,19040,91
|
|
20241127,100700,70049620,19040,19040,19040,19040,3
|
|
20241127,100600,69992500,19040,19030,19040,19030,10
|
|
20241127,100500,69802160,19030,19030,19030,19030,2
|
|
20241127,100400,69764100,19020,19020,19020,19020,2
|
|
20241127,100300,69726060,19000,19100,19100,19000,15
|
|
20241127,100200,69440060,19100,19020,19120,19020,323
|
|
20241127,100100,63282950,19020,19020,19020,19020,1
|
|
20241127,100000,63263930,19010,19010,19010,19000,5
|
|
20241127,095900,63168890,19010,19010,19010,19010,1
|
|
20241127,095800,63149880,19030,19030,19030,19030,1
|
|
20241127,095700,63130850,19030,19030,19030,19030,13
|
|
20241127,095600,62883460,19030,18990,19030,18990,248
|
|
20241127,095500,58171850,18990,18950,18990,18950,621
|
|
20241127,095400,46384720,18960,18960,18960,18960,1
|
|
20241127,095300,46365760,18960,18950,18960,18950,46
|
|
20241127,095200,45493610,18950,18940,18950,18940,2
|
|
20241127,095100,45455720,18950,18940,18950,18910,602
|
|
20241127,095000,34062020,18930,18930,18930,18930,0
|
|
20241127,094900,34062020,18930,18920,18930,18920,52
|
|
20241127,094800,33077680,18910,18900,18910,18900,153
|
|
20241127,094700,30185970,18900,18900,18900,18900,0
|
|
20241127,094600,30185970,18900,18900,18900,18900,0
|
|
20241127,094500,30185970,18900,18900,18900,18900,100
|
|
20241127,094400,28295970,18900,18910,18910,18900,205
|
|
20241127,094300,24420120,18910,18910,18910,18910,1
|
|
20241127,094200,24401210,18900,18900,18900,18900,0
|
|
20241127,094100,24401210,18900,18900,18900,18900,263
|
|
20241127,094000,19430510,18910,18910,18910,18910,95
|
|
20241127,093900,17634060,18920,18920,18920,18920,1
|
|
20241127,093800,17615140,18910,18910,18910,18910,0
|
|
20241127,093700,17615140,18910,18910,18910,18910,1
|
|
20241127,093600,17596230,18920,18920,18920,18920,1
|
|
20241127,093500,17577310,18930,18930,18930,18930,0
|
|
20241127,093400,17577310,18930,18930,18930,18930,0
|
|
20241127,093300,17577310,18930,18930,18930,18930,1
|
|
20241127,093200,17558380,18930,18930,18930,18930,0
|
|
20241127,093100,17558380,18930,18930,18930,18930,1
|
|
20241127,093000,17539450,18910,18900,18910,18900,2
|
|
20241127,092900,17501640,18890,18890,18890,18890,0
|
|
20241127,092800,17501640,18890,18900,18900,18890,536
|
|
20241127,092700,7371520,18960,18960,18960,18960,0
|
|
20241127,092600,7371520,18960,18920,18960,18920,48
|
|
20241127,092500,6463090,18920,18920,18920,18920,0
|
|
20241127,092400,6463090,18920,18920,18920,18920,0
|
|
20241127,092300,6463090,18920,18910,18920,18910,2
|
|
20241127,092200,6425260,18930,18930,18930,18930,0
|
|
20241127,092100,6425260,18930,18930,18930,18930,13
|
|
20241127,092000,6179170,18940,18940,18940,18940,9
|
|
20241127,091900,6008710,18940,18940,18940,18940,0
|
|
20241127,091800,6008710,18940,18940,18940,18940,1
|
|
20241127,091700,5989770,18970,18970,18970,18970,0
|
|
20241127,091600,5989770,18970,18920,18970,18920,77
|
|
20241127,091500,4529150,18900,18900,18900,18900,0
|
|
20241127,091400,4529150,18900,18900,18900,18900,1
|
|
20241127,091300,4510250,18880,18880,18970,18880,56
|
|
20241127,091200,3448820,18880,18880,18950,18880,123
|
|
20241127,091100,1118360,18880,18880,18880,18880,0
|
|
20241127,091000,1118360,18880,18880,18880,18880,6
|
|
20241127,090900,1005080,18950,18950,18950,18950,0
|
|
20241127,090800,1005080,18950,18950,18950,18950,0
|
|
20241127,090700,1005080,18950,18950,18950,18950,6
|
|
20241127,090600,891380,18950,18930,18950,18930,4
|
|
20241127,090500,815620,18920,18920,18920,18920,1
|
|
20241127,090400,796700,18950,18950,18950,18950,0
|
|
20241127,090300,796700,18950,18950,18950,18950,0
|
|
20241127,090200,796700,18950,18950,18950,18950,0
|
|
20241127,090100,796700,18950,18950,18950,18950,2
|
|
20241127,090000,758800,18970,18970,18970,18970,40
|