580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,183700,369173180,19070,19070,19070,19070,777
|
|
20241128,183600,369173180,19070,19070,19070,19070,0
|
|
20241128,183500,369173180,19070,19070,19070,19070,0
|
|
20241128,183400,369173180,19070,19070,19070,19070,0
|
|
20241128,183300,369173180,19070,19070,19070,19070,0
|
|
20241128,183200,369173180,19070,19070,19070,19070,0
|
|
20241128,183100,369173180,19070,19070,19070,19070,0
|
|
20241128,183000,369173180,19070,19070,19070,19070,0
|
|
20241128,182900,369173180,19070,19070,19070,19070,0
|
|
20241128,182800,369173180,19070,19070,19070,19070,0
|
|
20241128,182700,369173180,19070,19070,19070,19070,0
|
|
20241128,182600,369173180,19070,19070,19070,19070,0
|
|
20241128,182500,369173180,19070,19070,19070,19070,0
|
|
20241128,182400,369173180,19070,19070,19070,19070,0
|
|
20241128,182300,369173180,19070,19070,19070,19070,0
|
|
20241128,182200,369173180,19070,19070,19070,19070,0
|
|
20241128,182100,369173180,19070,19070,19070,19070,0
|
|
20241128,182000,369173180,19070,19070,19070,19070,0
|
|
20241128,181900,369173180,19070,19070,19070,19070,0
|
|
20241128,181800,369173180,19070,19070,19070,19070,0
|
|
20241128,181700,369173180,19070,19070,19070,19070,0
|
|
20241128,181600,369173180,19070,19070,19070,19070,0
|
|
20241128,181500,369173180,19070,19070,19070,19070,0
|
|
20241128,181400,369173180,19070,19070,19070,19070,0
|
|
20241128,181300,369173180,19070,19070,19070,19070,0
|
|
20241128,181200,369173180,19070,19070,19070,19070,0
|
|
20241128,181100,369173180,19070,19070,19070,19070,0
|
|
20241128,181000,369173180,19070,19070,19070,19070,0
|
|
20241128,180900,369173180,19070,19070,19070,19070,0
|
|
20241128,180800,369173180,19070,19070,19070,19070,0
|
|
20241128,180700,369173180,19070,19070,19070,19070,777
|
|
20241128,180600,369173180,19070,19070,19070,19070,0
|
|
20241128,180500,369173180,19070,19070,19070,19070,0
|
|
20241128,180400,369173180,19070,19070,19070,19070,0
|
|
20241128,180300,369173180,19070,19070,19070,19070,0
|
|
20241128,180200,369173180,19070,19070,19070,19070,0
|
|
20241128,180100,369173180,19070,19070,19070,19070,0
|
|
20241128,180000,369173180,19070,19070,19070,19070,0
|
|
20241128,175900,369173180,19070,19070,19070,19070,0
|
|
20241128,175800,369173180,19070,19070,19070,19070,0
|
|
20241128,175700,369173180,19070,19070,19070,19070,0
|
|
20241128,175600,369173180,19070,19070,19070,19070,0
|
|
20241128,175500,369173180,19070,19070,19070,19070,0
|
|
20241128,175400,369173180,19070,19070,19070,19070,0
|
|
20241128,175300,369173180,19070,19070,19070,19070,0
|
|
20241128,175200,369173180,19070,19070,19070,19070,0
|
|
20241128,175100,369173180,19070,19070,19070,19070,0
|
|
20241128,175000,369173180,19070,19070,19070,19070,0
|
|
20241128,174900,369173180,19070,19070,19070,19070,0
|
|
20241128,174800,369173180,19070,19070,19070,19070,0
|
|
20241128,174700,369173180,19070,19070,19070,19070,0
|
|
20241128,174600,369173180,19070,19070,19070,19070,0
|
|
20241128,174500,369173180,19070,19070,19070,19070,0
|
|
20241128,174400,369173180,19070,19070,19070,19070,0
|
|
20241128,174300,369173180,19070,19070,19070,19070,0
|
|
20241128,174200,369173180,19070,19070,19070,19070,0
|
|
20241128,174100,369173180,19070,19070,19070,19070,0
|
|
20241128,174000,369173180,19070,19070,19070,19070,0
|
|
20241128,173900,369173180,19070,19070,19070,19070,0
|
|
20241128,173800,369173180,19070,19070,19070,19070,0
|
|
20241128,173700,369173180,19070,19070,19070,19070,777
|
|
20241128,173600,369173180,19070,19070,19070,19070,0
|
|
20241128,173500,369173180,19070,19070,19070,19070,0
|
|
20241128,173400,369173180,19070,19070,19070,19070,0
|
|
20241128,173300,369173180,19070,19070,19070,19070,0
|
|
20241128,173200,369173180,19070,19070,19070,19070,0
|
|
20241128,173100,369173180,19070,19070,19070,19070,0
|
|
20241128,173000,369173180,19070,19070,19070,19070,0
|
|
20241128,172900,369173180,19070,19070,19070,19070,0
|
|
20241128,172800,369173180,19070,19070,19070,19070,0
|
|
20241128,172700,369173180,19070,19070,19070,19070,0
|
|
20241128,172600,369173180,19070,19070,19070,19070,0
|
|
20241128,172500,369173180,19070,19070,19070,19070,0
|
|
20241128,172400,369173180,19070,19070,19070,19070,0
|
|
20241128,172300,369173180,19070,19070,19070,19070,0
|
|
20241128,172200,369173180,19070,19070,19070,19070,0
|
|
20241128,172100,369173180,19070,19070,19070,19070,0
|
|
20241128,172000,369173180,19070,19070,19070,19070,0
|
|
20241128,171900,369173180,19070,19070,19070,19070,0
|
|
20241128,171800,369173180,19070,19070,19070,19070,0
|
|
20241128,171700,369173180,19070,19070,19070,19070,0
|
|
20241128,171600,369173180,19070,19070,19070,19070,0
|
|
20241128,171500,369173180,19070,19070,19070,19070,0
|
|
20241128,171400,369173180,19070,19070,19070,19070,0
|
|
20241128,171300,369173180,19070,19070,19070,19070,0
|
|
20241128,171200,369173180,19070,19070,19070,19070,0
|
|
20241128,171100,369173180,19070,19070,19070,19070,0
|
|
20241128,171000,369173180,19070,19070,19070,19070,0
|
|
20241128,170900,369173180,19070,19070,19070,19070,0
|
|
20241128,170800,369173180,19070,19070,19070,19070,0
|
|
20241128,170700,369173180,19070,19070,19070,19070,777
|
|
20241128,170600,369173180,19070,19070,19070,19070,0
|
|
20241128,170500,369173180,19070,19070,19070,19070,0
|
|
20241128,170400,369173180,19070,19070,19070,19070,0
|
|
20241128,170300,369173180,19070,19070,19070,19070,0
|
|
20241128,170200,369173180,19070,19070,19070,19070,0
|
|
20241128,170100,369173180,19070,19070,19070,19070,0
|
|
20241128,170000,369173180,19070,19070,19070,19070,0
|
|
20241128,165900,369173180,19070,19070,19070,19070,0
|
|
20241128,165800,369173180,19070,19070,19070,19070,0
|
|
20241128,165700,369173180,19070,19070,19070,19070,0
|
|
20241128,165600,369173180,19070,19070,19070,19070,0
|
|
20241128,165500,369173180,19070,19070,19070,19070,0
|
|
20241128,165400,369173180,19070,19070,19070,19070,0
|
|
20241128,165300,369173180,19070,19070,19070,19070,0
|
|
20241128,165200,369173180,19070,19070,19070,19070,0
|
|
20241128,165100,369173180,19070,19070,19070,19070,0
|
|
20241128,165000,369173180,19070,19070,19070,19070,0
|
|
20241128,164900,369173180,19070,19070,19070,19070,0
|
|
20241128,164800,369173180,19070,19070,19070,19070,0
|
|
20241128,164700,369173180,19070,19070,19070,19070,0
|
|
20241128,164600,369173180,19070,19070,19070,19070,0
|
|
20241128,164500,369173180,19070,19070,19070,19070,0
|
|
20241128,164400,369173180,19070,19070,19070,19070,0
|
|
20241128,164300,369173180,19070,19070,19070,19070,0
|
|
20241128,164200,369173180,19070,19070,19070,19070,0
|
|
20241128,164100,369173180,19070,19070,19070,19070,0
|
|
20241128,164000,369173180,19070,19070,19070,19070,0
|
|
20241128,163900,369173180,19070,19070,19070,19070,0
|
|
20241128,163800,369173180,19070,19070,19070,19070,0
|
|
20241128,163700,369173180,19070,19070,19070,19070,777
|
|
20241128,163600,369173180,19070,19070,19070,19070,0
|
|
20241128,163500,369173180,19070,19070,19070,19070,0
|
|
20241128,163400,369173180,19070,19070,19070,19070,0
|
|
20241128,163300,369173180,19070,19070,19070,19070,0
|
|
20241128,163200,369173180,19070,19070,19070,19070,0
|
|
20241128,163100,369173180,19070,19070,19070,19070,0
|
|
20241128,163000,369173180,19070,19070,19070,19070,0
|
|
20241128,162900,369173180,19070,19070,19070,19070,0
|
|
20241128,162800,369173180,19070,19070,19070,19070,0
|
|
20241128,162700,369173180,19070,19070,19070,19070,0
|
|
20241128,162600,369173180,19070,19070,19070,19070,0
|
|
20241128,162500,369173180,19070,19070,19070,19070,0
|
|
20241128,162400,369173180,19070,19070,19070,19070,0
|
|
20241128,162300,369173180,19070,19070,19070,19070,0
|
|
20241128,162200,369173180,19070,19070,19070,19070,0
|
|
20241128,162100,369173180,19070,19070,19070,19070,0
|
|
20241128,162000,369173180,19070,19070,19070,19070,0
|
|
20241128,161900,369173180,19070,19070,19070,19070,0
|
|
20241128,161800,369173180,19070,19070,19070,19070,0
|
|
20241128,161700,369173180,19070,19070,19070,19070,0
|
|
20241128,161600,369173180,19070,19070,19070,19070,0
|
|
20241128,161500,369173180,19070,19070,19070,19070,0
|
|
20241128,161400,369173180,19070,19070,19070,19070,0
|
|
20241128,161300,369173180,19070,19070,19070,19070,0
|
|
20241128,161200,369173180,19070,19070,19070,19070,0
|
|
20241128,161100,369173180,19070,19070,19070,19070,0
|
|
20241128,161000,369173180,19070,19070,19070,19070,0
|
|
20241128,160900,369173180,19070,19070,19070,19070,0
|
|
20241128,160800,369173180,19070,19070,19070,19070,0
|
|
20241128,160700,369173180,19070,19070,19070,19070,777
|
|
20241128,160600,369173180,19070,19070,19070,19070,0
|
|
20241128,160500,369173180,19070,19070,19070,19070,0
|
|
20241128,160400,369173180,19070,19070,19070,19070,0
|
|
20241128,160300,369173180,19070,19070,19070,19070,0
|
|
20241128,160200,369173180,19070,19070,19070,19070,0
|
|
20241128,160100,369173180,19070,19070,19070,19070,0
|
|
20241128,160000,369173180,19070,19070,19070,19070,0
|
|
20241128,155900,369173180,19070,19070,19070,19070,0
|
|
20241128,155800,369173180,19070,19070,19070,19070,0
|
|
20241128,155700,369173180,19070,19070,19070,19070,0
|
|
20241128,155600,369173180,19070,19070,19070,19070,0
|
|
20241128,155500,369173180,19070,19070,19070,19070,0
|
|
20241128,155400,369173180,19070,19070,19070,19070,0
|
|
20241128,155300,369173180,19070,19070,19070,19070,0
|
|
20241128,155200,369173180,19070,19070,19070,19070,0
|
|
20241128,155100,369173180,19070,19070,19070,19070,0
|
|
20241128,155000,369173180,19070,19070,19070,19070,0
|
|
20241128,154900,369173180,19070,19070,19070,19070,0
|
|
20241128,154800,369173180,19070,19070,19070,19070,0
|
|
20241128,154700,369173180,19070,19070,19070,19070,0
|
|
20241128,154600,369173180,19070,19070,19070,19070,0
|
|
20241128,154500,369173180,19070,19070,19070,19070,0
|
|
20241128,154400,369173180,19070,19070,19070,19070,0
|
|
20241128,154300,369173180,19070,19070,19070,19070,0
|
|
20241128,154200,369173180,19070,19070,19070,19070,0
|
|
20241128,154100,369173180,19070,19070,19070,19070,0
|
|
20241128,154000,369173180,19070,19070,19070,19070,0
|
|
20241128,153900,369173180,19070,19070,19070,19070,0
|
|
20241128,153800,369173180,19070,19070,19070,19070,0
|
|
20241128,153700,369173180,19070,19070,19070,19070,777
|
|
20241128,153600,369173180,19070,19070,19070,19070,0
|
|
20241128,153500,369173180,19070,19070,19070,19070,0
|
|
20241128,153400,369173180,19070,19070,19070,19070,0
|
|
20241128,153300,369173180,19070,19070,19070,19070,0
|
|
20241128,153200,369173180,19070,19070,19070,19070,0
|
|
20241128,153100,369173180,19070,19070,19070,19070,0
|
|
20241128,153000,369173180,19070,19070,19070,19070,777
|
|
20241128,152900,354355790,19000,19000,19000,19000,0
|
|
20241128,152800,354355790,19000,19000,19000,19000,0
|
|
20241128,152700,354355790,19000,19000,19000,19000,0
|
|
20241128,152600,354355790,19000,19000,19000,19000,0
|
|
20241128,152500,354355790,19000,19000,19000,19000,0
|
|
20241128,152400,354355790,19000,19000,19000,19000,0
|
|
20241128,152300,354355790,19000,19000,19000,19000,0
|
|
20241128,152200,354355790,19000,19000,19000,19000,0
|
|
20241128,152100,354355790,19000,19000,19000,19000,0
|
|
20241128,152000,354355790,19000,19000,19000,19000,0
|
|
20241128,151900,354355790,19000,19000,19000,19000,0
|
|
20241128,151800,354355790,19000,19000,19000,19000,0
|
|
20241128,151700,354355790,19000,19020,19020,19000,17
|
|
20241128,151600,354032770,18990,18990,19000,18990,5
|
|
20241128,151500,353937810,18970,19040,19040,18970,39
|
|
20241128,151400,353197790,18980,18980,18980,18980,0
|
|
20241128,151300,353197790,18980,18980,18980,18980,32
|
|
20241128,151200,352590430,18970,18970,18970,18970,0
|
|
20241128,151100,352590430,18970,18970,18970,18970,0
|
|
20241128,151000,352590430,18970,18970,18970,18970,32
|
|
20241128,150900,351983390,18970,18970,18970,18970,0
|
|
20241128,150800,351983390,18970,18970,18970,18970,349
|
|
20241128,150700,345362860,18970,18980,18980,18970,200
|
|
20241128,150600,341568560,18970,18970,18970,18970,0
|
|
20241128,150500,341568560,18970,18970,18970,18970,32
|
|
20241128,150400,340961520,18990,18990,18990,18990,0
|
|
20241128,150300,340961520,18990,18980,18990,18980,409
|
|
20241128,150200,333198670,18980,18980,18980,18980,32
|
|
20241128,150100,332591310,18980,18980,18980,18980,0
|
|
20241128,150000,332591310,18980,18990,18990,18980,370
|
|
20241128,145900,325566510,18990,18990,18990,18990,0
|
|
20241128,145800,325566510,18990,18990,18990,18990,0
|
|
20241128,145700,325566510,18990,19010,19010,18990,58
|
|
20241128,145600,324464570,19010,19010,19010,19010,0
|
|
20241128,145500,324464570,19010,19010,19010,19010,10
|
|
20241128,145400,324274470,19000,19000,19000,19000,400
|
|
20241128,145300,316674470,19000,19000,19000,19000,30
|
|
20241128,145200,316104470,19000,19010,19010,19000,238
|
|
20241128,145100,311580410,19010,19010,19010,19010,21
|
|
20241128,145000,311181200,19010,19010,19010,19010,0
|
|
20241128,144900,311181200,19010,19010,19010,19010,32
|
|
20241128,144800,310572880,19010,19010,19010,19010,0
|
|
20241128,144700,310572880,19010,19010,19010,19010,32
|
|
20241128,144600,309964560,19020,19020,19020,19020,5
|
|
20241128,144500,309869460,19020,19020,19020,19020,6
|
|
20241128,144400,309755340,19040,19020,19040,19000,38
|
|
20241128,144300,309033200,19020,19020,19020,19020,5
|
|
20241128,144200,308938100,19020,19020,19020,19020,4
|
|
20241128,144100,308862020,19010,19010,19010,19010,32
|
|
20241128,144000,308253700,19010,19010,19010,19010,1
|
|
20241128,143900,308234690,19010,19000,19010,19000,35
|
|
20241128,143800,307569660,19000,19000,19000,19000,0
|
|
20241128,143700,307569660,19000,19000,19000,19000,0
|
|
20241128,143600,307569660,19000,19020,19020,19000,36
|
|
20241128,143500,306885580,19020,19010,19020,19010,3
|
|
20241128,143400,306828530,19010,19020,19020,19000,36
|
|
20241128,143300,306144480,19020,19020,19020,19020,6
|
|
20241128,143200,306030360,19020,19010,19020,19010,32
|
|
20241128,143100,305422030,19010,19010,19010,19010,1
|
|
20241128,143000,305403020,19010,19010,19010,19010,31
|
|
20241128,142900,304813710,19010,19010,19010,19010,0
|
|
20241128,142800,304813710,19010,19010,19010,19010,3
|
|
20241128,142700,304756680,19010,19010,19010,19010,1
|
|
20241128,142600,304737670,19000,19000,19000,19000,32
|
|
20241128,142500,304129670,19010,19010,19010,19010,0
|
|
20241128,142400,304129670,19010,19010,19010,19010,36
|
|
20241128,142300,303445310,19020,19020,19020,19020,1
|
|
20241128,142200,303426290,19050,19010,19050,19010,200
|
|
20241128,142100,299616350,18990,18990,18990,18990,32
|
|
20241128,142000,299008670,18990,18990,18990,18990,5
|
|
20241128,141900,298913720,18990,18990,18990,18990,0
|
|
20241128,141800,298913720,18990,18990,18990,18990,32
|
|
20241128,141700,298306040,19000,19000,19000,19000,0
|
|
20241128,141600,298306040,19000,19000,19000,19000,1
|
|
20241128,141500,298287040,18980,18980,18980,18980,32
|
|
20241128,141400,297679680,18990,18990,18990,18990,0
|
|
20241128,141300,297679680,18990,18970,18990,18970,133
|
|
20241128,141200,295154650,18970,18970,18970,18970,0
|
|
20241128,141100,295154650,18970,18970,18970,18970,20
|
|
20241128,141000,294775250,18970,18990,18990,18970,494
|
|
20241128,140900,285395230,18990,19000,19000,18980,1971
|
|
20241128,140800,247976920,19000,19000,19000,19000,0
|
|
20241128,140700,247976920,19000,19000,19000,19000,32
|
|
20241128,140600,247368920,19000,19000,19000,19000,0
|
|
20241128,140500,247368920,19000,19000,19000,19000,32
|
|
20241128,140400,246760920,19020,19020,19020,19020,0
|
|
20241128,140300,246760920,19020,19020,19020,19020,0
|
|
20241128,140200,246760920,19020,19000,19020,19000,44
|
|
20241128,140100,245924680,19020,19020,19020,19020,0
|
|
20241128,140000,245924680,19020,19020,19020,19020,2
|
|
20241128,135900,245886640,19020,19020,19020,19020,0
|
|
20241128,135800,245886640,19020,19020,19020,19020,1
|
|
20241128,135700,245867620,19020,19020,19020,19000,57
|
|
20241128,135600,244784120,19020,19020,19020,19020,2
|
|
20241128,135500,244746080,19000,19000,19000,19000,0
|
|
20241128,135400,244746080,19000,19020,19020,19000,33
|
|
20241128,135300,244119060,19020,19020,19020,19020,0
|
|
20241128,135200,244119060,19020,19000,19020,19000,37
|
|
20241128,135100,243415960,19020,19020,19020,19020,0
|
|
20241128,135000,243415960,19020,19020,19020,19020,2
|
|
20241128,134900,243377920,19020,19000,19020,19000,42
|
|
20241128,134800,242579700,19020,19020,19020,19020,1
|
|
20241128,134700,242560680,19020,19020,19020,19020,7
|
|
20241128,134600,242427540,19020,19020,19020,19020,25
|
|
20241128,134500,241952040,19020,19020,19020,19020,2
|
|
20241128,134400,241914000,19000,19000,19000,19000,32
|
|
20241128,134300,241306000,19020,19020,19020,19020,2
|
|
20241128,134200,241267960,19020,19020,19020,19020,0
|
|
20241128,134100,241267960,19020,19030,19030,19020,5
|
|
20241128,134000,241172850,19020,19020,19020,19020,0
|
|
20241128,133900,241172850,19020,19020,19030,19020,47
|
|
20241128,133800,240278890,19020,19020,19020,19020,10
|
|
20241128,133700,240088690,19020,19020,19020,19020,2
|
|
20241128,133600,240050650,19000,19020,19030,19000,50
|
|
20241128,133500,239100130,19010,19010,19010,19010,4
|
|
20241128,133400,239024090,19010,19010,19010,19010,1
|
|
20241128,133300,239005080,19000,19000,19000,19000,32
|
|
20241128,133200,238397080,18990,19030,19030,18990,1002
|
|
20241128,133100,219360460,19010,19010,19010,19010,32
|
|
20241128,133000,218752140,19030,19030,19030,19030,2
|
|
20241128,132900,218714080,19030,19030,19030,19030,0
|
|
20241128,132800,218714080,19030,19010,19030,19010,33
|
|
20241128,132700,218086730,19020,19020,19020,19020,29
|
|
20241128,132600,217535150,19030,19010,19030,19010,46
|
|
20241128,132500,216660420,19020,19020,19020,19020,2
|
|
20241128,132400,216622380,19010,19010,19010,19010,0
|
|
20241128,132300,216622380,19010,19020,19020,19010,34
|
|
20241128,132200,215976020,19020,19020,19020,19020,0
|
|
20241128,132100,215976020,19020,19020,19020,19020,1
|
|
20241128,132000,215957000,19000,19000,19000,19000,32
|
|
20241128,131900,215349000,19020,19020,19020,19020,2
|
|
20241128,131800,215310960,19000,19000,19000,19000,32
|
|
20241128,131700,214702960,19020,19020,19020,19020,2
|
|
20241128,131600,214664920,19020,19020,19020,19020,0
|
|
20241128,131500,214664920,19020,19000,19020,19000,33
|
|
20241128,131400,214037900,19020,19020,19020,19020,2
|
|
20241128,131300,213999860,19000,19000,19000,19000,32
|
|
20241128,131200,213391860,19020,19020,19020,19020,2
|
|
20241128,131100,213353820,19000,19000,19000,19000,277
|
|
20241128,131000,208090820,19000,19020,19020,19000,34
|
|
20241128,130900,207444780,19020,19020,19020,19020,0
|
|
20241128,130800,207444780,19020,19020,19020,19020,1
|
|
20241128,130700,207425760,19000,19000,19000,19000,32
|
|
20241128,130600,206817760,19020,19020,19020,19020,2
|
|
20241128,130500,206779720,19000,19000,19000,19000,32
|
|
20241128,130400,206171720,19020,19020,19020,19020,2
|
|
20241128,130300,206133680,19020,19020,19020,19020,0
|
|
20241128,130200,206133680,19020,19000,19020,19000,33
|
|
20241128,130100,205506660,19020,19020,19020,19020,2
|
|
20241128,130000,205468620,19000,19000,19000,19000,0
|
|
20241128,125900,205468620,19000,19020,19020,19000,34
|
|
20241128,125800,204822580,19020,19020,19020,19020,0
|
|
20241128,125700,204822580,19020,19010,19020,19000,134
|
|
20241128,125600,202275940,19030,19030,19030,19030,0
|
|
20241128,125500,202275940,19030,19030,19030,19030,1
|
|
20241128,125400,202256910,19010,19010,19010,19010,32
|
|
20241128,125300,201648590,19030,19030,19030,19030,2
|
|
20241128,125200,201610530,19010,19010,19010,19010,32
|
|
20241128,125100,201002210,19030,19030,19030,19030,2
|
|
20241128,125000,200964150,19030,19030,19030,19030,2
|
|
20241128,124900,200926090,19010,19010,19010,19010,32
|
|
20241128,124800,200317770,19030,19030,19030,19030,1
|
|
20241128,124700,200298740,19010,19010,19010,19010,5
|
|
20241128,124600,200203690,19010,19030,19030,19010,34
|
|
20241128,124500,199557310,19030,19030,19030,19030,0
|
|
20241128,124400,199557310,19030,19010,19030,19010,34
|
|
20241128,124300,198910930,19030,19030,19030,19030,0
|
|
20241128,124200,198910930,19030,19010,19030,19010,2
|
|
20241128,124100,198872890,19010,19010,19010,19010,32
|
|
20241128,124000,198264570,19030,19030,19030,19030,2
|
|
20241128,123900,198226510,19030,19030,19030,19030,9
|
|
20241128,123800,198055240,19030,19030,19030,19030,0
|
|
20241128,123700,198055240,19030,19030,19030,19030,5
|
|
20241128,123600,197960090,19010,19010,19010,19010,32
|
|
20241128,123500,197351770,19010,19030,19030,19010,2
|
|
20241128,123400,197313730,19010,19010,19010,19010,0
|
|
20241128,123300,197313730,19010,19030,19030,19010,34
|
|
20241128,123200,196667350,19030,19030,19030,19030,0
|
|
20241128,123100,196667350,19030,19010,19030,19010,34
|
|
20241128,123000,196020970,19030,19030,19030,19030,0
|
|
20241128,122900,196020970,19030,19030,19030,19030,1
|
|
20241128,122800,196001940,19010,19030,19030,19010,34
|
|
20241128,122700,195355560,19030,19030,19030,19030,0
|
|
20241128,122600,195355560,19030,19030,19030,19030,2
|
|
20241128,122500,195317500,19010,19010,19010,19010,32
|
|
20241128,122400,194709180,19030,19030,19030,19030,2
|
|
20241128,122300,194671120,19030,19030,19030,19030,16
|
|
20241128,122200,194366640,19050,19050,19050,19050,1
|
|
20241128,122100,194347590,19030,19030,19030,19030,2
|
|
20241128,122000,194309530,19030,19050,19050,19030,38
|
|
20241128,121900,193586290,19050,19050,19050,19050,2
|
|
20241128,121800,193548190,19030,19030,19060,19030,58
|
|
20241128,121700,192443820,19040,19040,19040,19030,65
|
|
20241128,121600,191206230,19030,19020,19030,19020,8
|
|
20241128,121500,191054060,19010,19040,19040,19000,29
|
|
20241128,121400,190502500,19020,19020,19020,19020,0
|
|
20241128,121300,190502500,19020,19020,19020,19020,1
|
|
20241128,121200,190483480,19000,19020,19020,19000,40
|
|
20241128,121100,189723320,19020,19000,19020,19000,9
|
|
20241128,121000,189552240,18990,18990,18990,18990,32
|
|
20241128,120900,188944560,19010,19010,19010,19010,1
|
|
20241128,120800,188925550,19010,19010,19010,19010,0
|
|
20241128,120700,188925550,19010,19000,19010,19000,47
|
|
20241128,120600,188032530,19020,19020,19020,19020,0
|
|
20241128,120500,188032530,19020,19000,19020,19000,34
|
|
20241128,120400,187386490,19020,19020,19020,19020,2
|
|
20241128,120300,187348450,19000,19000,19000,19000,0
|
|
20241128,120200,187348450,19000,19020,19020,19000,33
|
|
20241128,120100,186721430,19020,19020,19020,19020,0
|
|
20241128,120000,186721430,19020,19020,19020,19020,2
|
|
20241128,115900,186683390,19000,19000,19000,19000,32
|
|
20241128,115800,186075390,19020,19020,19020,19020,2
|
|
20241128,115700,186037350,19000,19000,19000,19000,32
|
|
20241128,115600,185429350,19020,19020,19020,19020,1
|
|
20241128,115500,185410330,19000,19000,19000,19000,1
|
|
20241128,115400,185391330,19020,19000,19020,19000,34
|
|
20241128,115300,184745290,19020,19020,19020,19020,2
|
|
20241128,115200,184707250,19000,19000,19000,19000,0
|
|
20241128,115100,184707250,19000,19020,19020,19000,34
|
|
20241128,115000,184061210,19020,19020,19020,19020,0
|
|
20241128,114900,184061210,19020,19000,19020,19000,33
|
|
20241128,114800,183434190,19020,19020,19020,19020,0
|
|
20241128,114700,183434190,19020,19020,19020,19020,2
|
|
20241128,114600,183396150,19000,19000,19000,19000,32
|
|
20241128,114500,182788150,19020,19020,19020,19020,2
|
|
20241128,114400,182750110,19000,19000,19000,19000,32
|
|
20241128,114300,182142110,19020,19020,19020,19020,1
|
|
20241128,114200,182123090,19020,19020,19020,19020,2
|
|
20241128,114100,182085050,19000,19000,19000,19000,32
|
|
20241128,114000,181477050,19020,19020,19020,19020,2
|
|
20241128,113900,181439010,19020,19020,19020,19020,0
|
|
20241128,113800,181439010,19020,19040,19040,19020,3
|
|
20241128,113700,181381910,19040,19020,19040,19020,3
|
|
20241128,113600,181324830,19020,19000,19020,19000,33
|
|
20241128,113500,180697810,19000,19000,19000,19000,1
|
|
20241128,113400,180678810,19020,19020,19020,19020,2
|
|
20241128,113300,180640770,19000,19000,19000,19000,32
|
|
20241128,113200,180032770,19020,19020,19020,19020,2
|
|
20241128,113100,179994730,19020,19000,19020,19000,34
|
|
20241128,113000,179348690,19020,19020,19020,19020,0
|
|
20241128,112900,179348690,19020,19020,19020,19020,1
|
|
20241128,112800,179329670,19000,19000,19000,19000,32
|
|
20241128,112700,178721670,19020,19020,19020,19020,2
|
|
20241128,112600,178683630,19000,19000,19000,19000,0
|
|
20241128,112500,178683630,19000,19000,19020,19000,42
|
|
20241128,112400,177885590,19000,19000,19000,19000,1
|
|
20241128,112300,177866590,19000,18990,19000,18990,33
|
|
20241128,112200,177239910,19000,19000,19000,19000,0
|
|
20241128,112100,177239910,19000,19000,19000,19000,2
|
|
20241128,112000,177201910,19000,19000,19000,18990,551
|
|
20241128,111900,166732940,19020,19020,19020,19020,2
|
|
20241128,111800,166694900,19020,19020,19020,19020,2
|
|
20241128,111700,166656860,19020,19020,19020,19020,26
|
|
20241128,111600,166162340,19040,19030,19040,19030,11
|
|
20241128,111500,165952910,19010,19010,19010,19010,33
|
|
20241128,111400,165325580,19030,19030,19030,19030,2
|
|
20241128,111300,165287520,19020,19020,19020,19020,0
|
|
20241128,111200,165287520,19020,19040,19040,19020,34
|
|
20241128,111100,164640800,19030,19030,19030,19030,0
|
|
20241128,111000,164640800,19030,19020,19030,19020,40
|
|
20241128,110900,163879930,19030,19030,19030,19030,0
|
|
20241128,110800,163879930,19030,19030,19030,19030,2
|
|
20241128,110700,163841870,19030,19040,19040,19030,34
|
|
20241128,110600,163194830,19040,19040,19040,19040,0
|
|
20241128,110500,163194830,19040,19040,19040,19040,2
|
|
20241128,110400,163156750,19030,19030,19030,19030,32
|
|
20241128,110300,162547790,19040,19040,19040,19040,1
|
|
20241128,110200,162528750,19020,19020,19020,19020,32
|
|
20241128,110100,161920110,19040,19040,19040,19040,2
|
|
20241128,110000,161882030,19060,19060,19060,19060,0
|
|
20241128,105900,161882030,19060,19040,19100,19040,63
|
|
20241128,105800,160681270,19060,19060,19060,19060,10
|
|
20241128,105700,160490670,19070,19070,19070,19070,5
|
|
20241128,105600,160395320,19100,19090,19100,19090,73
|
|
20241128,105500,159001060,19070,19070,19070,19070,2
|
|
20241128,105400,158962920,19090,19090,19090,19090,2
|
|
20241128,105300,158924740,19090,19090,19090,19090,0
|
|
20241128,105200,158924740,19090,19090,19090,19090,2
|
|
20241128,105100,158886560,19090,19090,19090,19090,0
|
|
20241128,105000,158886560,19090,19090,19090,19090,1
|
|
20241128,104900,158867470,19080,19080,19080,19080,1
|
|
20241128,104800,158848390,19100,19080,19100,19080,16
|
|
20241128,104700,158542980,19080,19080,19080,19080,0
|
|
20241128,104600,158542980,19080,19080,19080,19080,3
|
|
20241128,104500,158485740,19060,19040,19060,19040,5
|
|
20241128,104400,158390460,19060,19040,19060,19040,7
|
|
20241128,104300,158257160,19060,19040,19100,19040,6
|
|
20241128,104200,158142800,19030,19030,19030,19030,22
|
|
20241128,104100,157724140,19040,19090,19090,19040,127
|
|
20241128,104000,155302560,19100,19100,19100,19100,1
|
|
20241128,103900,155283460,19100,19110,19110,19100,32
|
|
20241128,103800,154672240,19100,19120,19120,19100,838
|
|
20241128,103700,138651760,19130,19130,19130,19130,1
|
|
20241128,103600,138632630,19120,19120,19120,19120,15
|
|
20241128,103500,138345830,19120,19140,19140,19120,10
|
|
20241128,103400,138154590,19140,19140,19140,19140,1
|
|
20241128,103300,138135450,19140,19140,19160,19140,91
|
|
20241128,103200,136392070,19160,19160,19160,19160,3
|
|
20241128,103100,136334590,19160,19160,19160,19160,0
|
|
20241128,103000,136334590,19160,19160,19160,19160,4
|
|
20241128,102900,136257950,19140,19140,19140,19140,0
|
|
20241128,102800,136257950,19140,19130,19140,19120,549
|
|
20241128,102700,125760240,19130,19140,19140,19130,150
|
|
20241128,102600,122890710,19160,19160,19160,19160,8
|
|
20241128,102500,122737430,19160,19160,19160,19160,0
|
|
20241128,102400,122737430,19160,19160,19160,19160,4
|
|
20241128,102300,122660790,19160,19160,19160,19160,0
|
|
20241128,102200,122660790,19160,19160,19160,19160,5
|
|
20241128,102100,122564990,19160,19160,19160,19160,2
|
|
20241128,102000,122526670,19160,19180,19180,19160,4
|
|
20241128,101900,122449970,19180,19180,19180,19180,2
|
|
20241128,101800,122411610,19160,19160,19160,19160,2
|
|
20241128,101700,122373290,19160,19160,19160,19160,69
|
|
20241128,101600,121051250,19160,19160,19160,19160,3
|
|
20241128,101500,120993770,19160,19160,19160,19160,2
|
|
20241128,101400,120955450,19160,19160,19160,19160,3
|
|
20241128,101300,120897970,19160,19160,19160,19160,2
|
|
20241128,101200,120859650,19160,19160,19160,19160,4
|
|
20241128,101100,120783010,19160,19160,19160,19160,2
|
|
20241128,101000,120744690,19160,19160,19160,19160,4
|
|
20241128,100900,120668050,19140,19140,19140,19140,0
|
|
20241128,100800,120668050,19140,19140,19140,19140,4
|
|
20241128,100700,120591490,19140,19160,19160,19140,6
|
|
20241128,100600,120476620,19180,19180,19180,19180,5
|
|
20241128,100500,120380720,19180,19180,19180,19180,1
|
|
20241128,100400,120361540,19180,19160,19180,19160,64
|
|
20241128,100300,119135200,19180,19180,19180,19180,0
|
|
20241128,100200,119135200,19180,19190,19190,19180,6
|
|
20241128,100100,119020070,19190,19190,19190,19190,0
|
|
20241128,100000,119020070,19190,19180,19190,19180,4
|
|
20241128,095900,118943330,19150,19150,19150,19150,0
|
|
20241128,095800,118943330,19150,19150,19150,19150,2
|
|
20241128,095700,118905030,19150,19190,19190,19050,988
|
|
20241128,095600,100021740,19200,19200,19200,19200,3
|
|
20241128,095500,99964140,19190,19190,19190,19190,17
|
|
20241128,095400,99637910,19190,19190,19190,19190,2
|
|
20241128,095300,99599530,19180,19180,19180,19180,0
|
|
20241128,095200,99599530,19180,19180,19180,19180,3
|
|
20241128,095100,99541990,19170,19170,19170,19170,0
|
|
20241128,095000,99541990,19170,19160,19170,19160,4
|
|
20241128,094900,99465330,19160,19160,19160,19160,0
|
|
20241128,094800,99465330,19160,19160,19160,19160,1
|
|
20241128,094700,99446170,19160,19160,19160,19160,0
|
|
20241128,094600,99446170,19160,19150,19160,19150,5
|
|
20241128,094500,99350410,19150,19150,19150,19150,533
|
|
20241128,094400,89143460,19150,19150,19150,19150,4
|
|
20241128,094300,89066860,19150,19150,19150,19150,1
|
|
20241128,094200,89047710,19230,19140,19230,19140,5
|
|
20241128,094100,88951910,19120,19120,19120,19120,2
|
|
20241128,094000,88913670,19120,19240,19240,19120,655
|
|
20241128,093900,76331250,19220,19200,19220,19200,9
|
|
20241128,093800,76158390,19250,19220,19250,19200,840
|
|
20241128,093700,60001290,19220,19210,19220,19210,33
|
|
20241128,093600,59367330,19230,19200,19230,19200,44
|
|
20241128,093500,58521290,19210,19210,19210,19210,0
|
|
20241128,093400,58521290,19210,19190,19210,19190,318
|
|
20241128,093300,52416280,19180,19170,19180,19170,55
|
|
20241128,093200,51361910,19160,19130,19160,19130,1178
|
|
20241128,093100,28806630,19120,19120,19120,19120,0
|
|
20241128,093000,28806630,19120,19100,19120,19100,102
|
|
20241128,092900,26856430,19090,19090,19090,19090,0
|
|
20241128,092800,26856430,19090,19090,19090,19090,109
|
|
20241128,092700,24775620,19080,19080,19080,19080,0
|
|
20241128,092600,24775620,19080,19080,19080,19080,102
|
|
20241128,092500,22829460,19080,19070,19080,19070,2
|
|
20241128,092400,22791310,19070,19040,19070,19040,170
|
|
20241128,092300,19552790,19030,19030,19030,19030,600
|
|
20241128,092200,8134790,19030,19030,19030,19030,0
|
|
20241128,092100,8134790,19030,19030,19030,19030,0
|
|
20241128,092000,8134790,19030,19040,19040,19030,61
|
|
20241128,091900,6973850,19040,19020,19040,19020,22
|
|
20241128,091800,6555370,19010,19000,19010,19000,18
|
|
20241128,091700,6213270,19000,19000,19000,19000,0
|
|
20241128,091600,6213270,19000,19000,19000,19000,0
|
|
20241128,091500,6213270,19000,19000,19000,19000,0
|
|
20241128,091400,6213270,19000,19000,19000,19000,0
|
|
20241128,091300,6213270,19000,19000,19000,19000,0
|
|
20241128,091200,6213270,19000,19000,19000,19000,0
|
|
20241128,091100,6213270,19000,19000,19000,19000,100
|
|
20241128,091000,4313270,19000,19000,19000,19000,100
|
|
20241128,090900,2413270,19000,19000,19000,19000,0
|
|
20241128,090800,2413270,19000,19000,19000,19000,0
|
|
20241128,090700,2413270,19000,19000,19000,19000,0
|
|
20241128,090600,2413270,19000,19000,19000,19000,0
|
|
20241128,090500,2413270,19000,19000,19000,19000,1
|
|
20241128,090400,2394270,19000,19000,19000,19000,123
|
|
20241128,090300,57270,19090,19090,19090,19090,0
|
|
20241128,090200,57270,19090,19090,19090,19090,0
|
|
20241128,090100,57270,19090,19090,19090,19090,0
|
|
20241128,090000,57270,19090,19090,19090,19090,3
|