587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,184300,1673410280,16690,16690,16690,16690,0
|
|
20241119,184200,1673410280,16690,16690,16690,16690,0
|
|
20241119,184100,1673410280,16690,16690,16690,16690,0
|
|
20241119,184000,1673410280,16690,16690,16690,16690,0
|
|
20241119,183900,1673410280,16690,16690,16690,16690,0
|
|
20241119,183800,1673410280,16690,16690,16690,16690,0
|
|
20241119,183700,1673410280,16690,16690,16690,16690,0
|
|
20241119,183600,1673410280,16690,16690,16690,16690,0
|
|
20241119,183500,1673410280,16690,16690,16690,16690,0
|
|
20241119,183400,1673410280,16690,16690,16690,16690,0
|
|
20241119,183300,1673410280,16690,16690,16690,16690,0
|
|
20241119,183200,1673410280,16690,16690,16690,16690,0
|
|
20241119,183100,1673410280,16690,16690,16690,16690,0
|
|
20241119,183000,1673410280,16690,16690,16690,16690,0
|
|
20241119,182900,1673410280,16690,16690,16690,16690,0
|
|
20241119,182800,1673410280,16690,16690,16690,16690,0
|
|
20241119,182700,1673410280,16690,16690,16690,16690,0
|
|
20241119,182600,1673410280,16690,16690,16690,16690,0
|
|
20241119,182500,1673410280,16690,16690,16690,16690,0
|
|
20241119,182400,1673410280,16690,16690,16690,16690,0
|
|
20241119,182300,1673410280,16690,16690,16690,16690,0
|
|
20241119,182200,1673410280,16690,16690,16690,16690,0
|
|
20241119,182100,1673410280,16690,16690,16690,16690,0
|
|
20241119,182000,1673410280,16690,16690,16690,16690,0
|
|
20241119,181900,1673410280,16690,16690,16690,16690,0
|
|
20241119,181800,1673410280,16690,16690,16690,16690,0
|
|
20241119,181700,1673410280,16690,16690,16690,16690,0
|
|
20241119,181600,1673410280,16690,16690,16690,16690,0
|
|
20241119,181500,1673410280,16690,16690,16690,16690,0
|
|
20241119,181400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,181300,1673410280,16690,16690,16690,16690,0
|
|
20241119,181200,1673410280,16690,16690,16690,16690,0
|
|
20241119,181100,1673410280,16690,16690,16690,16690,0
|
|
20241119,181000,1673410280,16690,16690,16690,16690,0
|
|
20241119,180900,1673410280,16690,16690,16690,16690,0
|
|
20241119,180800,1673410280,16690,16690,16690,16690,0
|
|
20241119,180700,1673410280,16690,16690,16690,16690,0
|
|
20241119,180600,1673410280,16690,16690,16690,16690,0
|
|
20241119,180500,1673410280,16690,16690,16690,16690,0
|
|
20241119,180400,1673410280,16690,16690,16690,16690,0
|
|
20241119,180300,1673410280,16690,16690,16690,16690,0
|
|
20241119,180200,1673410280,16690,16690,16690,16690,0
|
|
20241119,180100,1673410280,16690,16690,16690,16690,0
|
|
20241119,180000,1673410280,16690,16690,16690,16690,0
|
|
20241119,175900,1673410280,16690,16690,16690,16690,0
|
|
20241119,175800,1673410280,16690,16690,16690,16690,0
|
|
20241119,175700,1673410280,16690,16690,16690,16690,0
|
|
20241119,175600,1673410280,16690,16690,16690,16690,0
|
|
20241119,175500,1673410280,16690,16690,16690,16690,0
|
|
20241119,175400,1673410280,16690,16690,16690,16690,0
|
|
20241119,175300,1673410280,16690,16690,16690,16690,0
|
|
20241119,175200,1673410280,16690,16690,16690,16690,0
|
|
20241119,175100,1673410280,16690,16690,16690,16690,0
|
|
20241119,175000,1673410280,16690,16690,16690,16690,0
|
|
20241119,174900,1673410280,16690,16690,16690,16690,0
|
|
20241119,174800,1673410280,16690,16690,16690,16690,0
|
|
20241119,174700,1673410280,16690,16690,16690,16690,0
|
|
20241119,174600,1673410280,16690,16690,16690,16690,0
|
|
20241119,174500,1673410280,16690,16690,16690,16690,0
|
|
20241119,174400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,174300,1673410280,16690,16690,16690,16690,0
|
|
20241119,174200,1673410280,16690,16690,16690,16690,0
|
|
20241119,174100,1673410280,16690,16690,16690,16690,0
|
|
20241119,174000,1673410280,16690,16690,16690,16690,0
|
|
20241119,173900,1673410280,16690,16690,16690,16690,0
|
|
20241119,173800,1673410280,16690,16690,16690,16690,0
|
|
20241119,173700,1673410280,16690,16690,16690,16690,0
|
|
20241119,173600,1673410280,16690,16690,16690,16690,0
|
|
20241119,173500,1673410280,16690,16690,16690,16690,0
|
|
20241119,173400,1673410280,16690,16690,16690,16690,0
|
|
20241119,173300,1673410280,16690,16690,16690,16690,0
|
|
20241119,173200,1673410280,16690,16690,16690,16690,0
|
|
20241119,173100,1673410280,16690,16690,16690,16690,0
|
|
20241119,173000,1673410280,16690,16690,16690,16690,0
|
|
20241119,172900,1673410280,16690,16690,16690,16690,0
|
|
20241119,172800,1673410280,16690,16690,16690,16690,0
|
|
20241119,172700,1673410280,16690,16690,16690,16690,0
|
|
20241119,172600,1673410280,16690,16690,16690,16690,0
|
|
20241119,172500,1673410280,16690,16690,16690,16690,0
|
|
20241119,172400,1673410280,16690,16690,16690,16690,0
|
|
20241119,172300,1673410280,16690,16690,16690,16690,0
|
|
20241119,172200,1673410280,16690,16690,16690,16690,0
|
|
20241119,172100,1673410280,16690,16690,16690,16690,0
|
|
20241119,172000,1673410280,16690,16690,16690,16690,0
|
|
20241119,171900,1673410280,16690,16690,16690,16690,0
|
|
20241119,171800,1673410280,16690,16690,16690,16690,0
|
|
20241119,171700,1673410280,16690,16690,16690,16690,0
|
|
20241119,171600,1673410280,16690,16690,16690,16690,0
|
|
20241119,171500,1673410280,16690,16690,16690,16690,0
|
|
20241119,171400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,171300,1673410280,16690,16690,16690,16690,0
|
|
20241119,171200,1673410280,16690,16690,16690,16690,0
|
|
20241119,171100,1673410280,16690,16690,16690,16690,0
|
|
20241119,171000,1673410280,16690,16690,16690,16690,0
|
|
20241119,170900,1673410280,16690,16690,16690,16690,0
|
|
20241119,170800,1673410280,16690,16690,16690,16690,0
|
|
20241119,170700,1673410280,16690,16690,16690,16690,0
|
|
20241119,170600,1673410280,16690,16690,16690,16690,0
|
|
20241119,170500,1673410280,16690,16690,16690,16690,0
|
|
20241119,170400,1673410280,16690,16690,16690,16690,0
|
|
20241119,170300,1673410280,16690,16690,16690,16690,0
|
|
20241119,170200,1673410280,16690,16690,16690,16690,0
|
|
20241119,170100,1673410280,16690,16690,16690,16690,0
|
|
20241119,170000,1673410280,16690,16690,16690,16690,0
|
|
20241119,165900,1673410280,16690,16690,16690,16690,0
|
|
20241119,165800,1673410280,16690,16690,16690,16690,0
|
|
20241119,165700,1673410280,16690,16690,16690,16690,0
|
|
20241119,165600,1673410280,16690,16690,16690,16690,0
|
|
20241119,165500,1673410280,16690,16690,16690,16690,0
|
|
20241119,165400,1673410280,16690,16690,16690,16690,0
|
|
20241119,165300,1673410280,16690,16690,16690,16690,0
|
|
20241119,165200,1673410280,16690,16690,16690,16690,0
|
|
20241119,165100,1673410280,16690,16690,16690,16690,0
|
|
20241119,165000,1673410280,16690,16690,16690,16690,0
|
|
20241119,164900,1673410280,16690,16690,16690,16690,0
|
|
20241119,164800,1673410280,16690,16690,16690,16690,0
|
|
20241119,164700,1673410280,16690,16690,16690,16690,0
|
|
20241119,164600,1673410280,16690,16690,16690,16690,0
|
|
20241119,164500,1673410280,16690,16690,16690,16690,0
|
|
20241119,164400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,164300,1673410280,16690,16690,16690,16690,0
|
|
20241119,164200,1673410280,16690,16690,16690,16690,0
|
|
20241119,164100,1673410280,16690,16690,16690,16690,0
|
|
20241119,164000,1673410280,16690,16690,16690,16690,0
|
|
20241119,163900,1673410280,16690,16690,16690,16690,0
|
|
20241119,163800,1673410280,16690,16690,16690,16690,0
|
|
20241119,163700,1673410280,16690,16690,16690,16690,0
|
|
20241119,163600,1673410280,16690,16690,16690,16690,0
|
|
20241119,163500,1673410280,16690,16690,16690,16690,0
|
|
20241119,163400,1673410280,16690,16690,16690,16690,0
|
|
20241119,163300,1673410280,16690,16690,16690,16690,0
|
|
20241119,163200,1673410280,16690,16690,16690,16690,0
|
|
20241119,163100,1673410280,16690,16690,16690,16690,0
|
|
20241119,163000,1673410280,16690,16690,16690,16690,0
|
|
20241119,162900,1673410280,16690,16690,16690,16690,0
|
|
20241119,162800,1673410280,16690,16690,16690,16690,0
|
|
20241119,162700,1673410280,16690,16690,16690,16690,0
|
|
20241119,162600,1673410280,16690,16690,16690,16690,0
|
|
20241119,162500,1673410280,16690,16690,16690,16690,0
|
|
20241119,162400,1673410280,16690,16690,16690,16690,0
|
|
20241119,162300,1673410280,16690,16690,16690,16690,0
|
|
20241119,162200,1673410280,16690,16690,16690,16690,0
|
|
20241119,162100,1673410280,16690,16690,16690,16690,0
|
|
20241119,162000,1673410280,16690,16690,16690,16690,0
|
|
20241119,161900,1673410280,16690,16690,16690,16690,0
|
|
20241119,161800,1673410280,16690,16690,16690,16690,0
|
|
20241119,161700,1673410280,16690,16690,16690,16690,0
|
|
20241119,161600,1673410280,16690,16690,16690,16690,0
|
|
20241119,161500,1673410280,16690,16690,16690,16690,0
|
|
20241119,161400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,161300,1673410280,16690,16690,16690,16690,0
|
|
20241119,161200,1673410280,16690,16690,16690,16690,0
|
|
20241119,161100,1673410280,16690,16690,16690,16690,0
|
|
20241119,161000,1673410280,16690,16690,16690,16690,0
|
|
20241119,160900,1673410280,16690,16690,16690,16690,0
|
|
20241119,160800,1673410280,16690,16690,16690,16690,0
|
|
20241119,160700,1673410280,16690,16690,16690,16690,0
|
|
20241119,160600,1673410280,16690,16690,16690,16690,0
|
|
20241119,160500,1673410280,16690,16690,16690,16690,0
|
|
20241119,160400,1673410280,16690,16690,16690,16690,0
|
|
20241119,160300,1673410280,16690,16690,16690,16690,0
|
|
20241119,160200,1673410280,16690,16690,16690,16690,0
|
|
20241119,160100,1673410280,16690,16690,16690,16690,0
|
|
20241119,160000,1673410280,16690,16690,16690,16690,0
|
|
20241119,155900,1673410280,16690,16690,16690,16690,0
|
|
20241119,155800,1673410280,16690,16690,16690,16690,0
|
|
20241119,155700,1673410280,16690,16690,16690,16690,0
|
|
20241119,155600,1673410280,16690,16690,16690,16690,0
|
|
20241119,155500,1673410280,16690,16690,16690,16690,0
|
|
20241119,155400,1673410280,16690,16690,16690,16690,0
|
|
20241119,155300,1673410280,16690,16690,16690,16690,0
|
|
20241119,155200,1673410280,16690,16690,16690,16690,0
|
|
20241119,155100,1673410280,16690,16690,16690,16690,0
|
|
20241119,155000,1673410280,16690,16690,16690,16690,0
|
|
20241119,154900,1673410280,16690,16690,16690,16690,0
|
|
20241119,154800,1673410280,16690,16690,16690,16690,0
|
|
20241119,154700,1673410280,16690,16690,16690,16690,0
|
|
20241119,154600,1673410280,16690,16690,16690,16690,0
|
|
20241119,154500,1673410280,16690,16690,16690,16690,0
|
|
20241119,154400,1673410280,16690,16690,16690,16690,4950
|
|
20241119,154300,1673410280,16690,16690,16690,16690,0
|
|
20241119,154200,1673410280,16690,16690,16690,16690,0
|
|
20241119,154100,1673410280,16690,16690,16690,16690,0
|
|
20241119,154000,1673410280,16690,16690,16690,16690,0
|
|
20241119,153900,1673410280,16690,16690,16690,16690,0
|
|
20241119,153800,1673410280,16690,16690,16690,16690,0
|
|
20241119,153700,1673410280,16690,16690,16690,16690,0
|
|
20241119,153600,1673410280,16690,16690,16690,16690,0
|
|
20241119,153500,1673410280,16690,16690,16690,16690,0
|
|
20241119,153400,1673410280,16690,16690,16690,16690,0
|
|
20241119,153300,1673410280,16690,16690,16690,16690,0
|
|
20241119,153200,1673410280,16690,16690,16690,16690,0
|
|
20241119,153100,1673410280,16690,16690,16690,16690,0
|
|
20241119,153000,1673410280,16690,16690,16690,16690,4950
|
|
20241119,152900,1590794780,16690,16690,16690,16690,0
|
|
20241119,152800,1590794780,16690,16690,16690,16690,0
|
|
20241119,152700,1590794780,16690,16690,16690,16690,0
|
|
20241119,152600,1590794780,16690,16690,16690,16690,0
|
|
20241119,152500,1590794780,16690,16690,16690,16690,0
|
|
20241119,152400,1590794780,16690,16690,16690,16690,0
|
|
20241119,152300,1590794780,16690,16690,16690,16690,0
|
|
20241119,152200,1590794780,16690,16690,16690,16690,0
|
|
20241119,152100,1590794780,16690,16690,16690,16690,0
|
|
20241119,152000,1590794780,16690,16690,16690,16690,0
|
|
20241119,151900,1590794780,16690,16680,16690,16680,1037
|
|
20241119,151800,1573496310,16680,16650,16680,16650,2451
|
|
20241119,151700,1532653580,16650,16650,16650,16640,320
|
|
20241119,151600,1527325590,16640,16630,16650,16630,278
|
|
20241119,151500,1522699810,16630,16640,16640,16620,209
|
|
20241119,151400,1519223580,16640,16620,16640,16620,304
|
|
20241119,151300,1514167520,16630,16640,16640,16630,826
|
|
20241119,151200,1500430940,16640,16640,16640,16630,204
|
|
20241119,151100,1497037890,16640,16640,16640,16640,189
|
|
20241119,151000,1493892930,16640,16630,16640,16620,111
|
|
20241119,150900,1492046720,16630,16630,16630,16630,18
|
|
20241119,150800,1491747380,16620,16620,16620,16620,0
|
|
20241119,150700,1491747380,16620,16630,16630,16620,50
|
|
20241119,150600,1490915900,16630,16620,16630,16620,291
|
|
20241119,150500,1486077590,16610,16610,16610,16610,52
|
|
20241119,150400,1485213870,16610,16610,16620,16610,20
|
|
20241119,150300,1484881660,16610,16600,16610,16600,68
|
|
20241119,150200,1483752230,16600,16610,16610,16600,60
|
|
20241119,150100,1482755880,16610,16620,16620,16600,10
|
|
20241119,150000,1482589740,16620,16600,16620,16600,123
|
|
20241119,145900,1480546200,16600,16600,16600,16580,182
|
|
20241119,145800,1477526000,16580,16570,16590,16570,87
|
|
20241119,145700,1476084020,16590,16600,16600,16590,362
|
|
20241119,145600,1470074970,16600,16570,16600,16570,86
|
|
20241119,145500,1468649260,16570,16570,16570,16570,0
|
|
20241119,145400,1468649260,16570,16570,16570,16570,99
|
|
20241119,145300,1467008830,16570,16570,16570,16570,2
|
|
20241119,145200,1466975690,16540,16550,16550,16540,1020
|
|
20241119,145100,1450104880,16600,16550,16600,16540,213
|
|
20241119,145000,1446581650,16570,16570,16600,16570,169
|
|
20241119,144900,1443777250,16570,16520,16570,16520,455
|
|
20241119,144800,1436250500,16540,16540,16540,16510,219
|
|
20241119,144700,1432630020,16540,16540,16540,16530,93
|
|
20241119,144600,1431091950,16540,16530,16540,16530,50
|
|
20241119,144500,1430265340,16530,16530,16530,16530,1
|
|
20241119,144400,1430248810,16530,16530,16530,16530,0
|
|
20241119,144300,1430248810,16530,16520,16530,16520,89
|
|
20241119,144200,1428777650,16520,16520,16520,16520,47
|
|
20241119,144100,1428001210,16520,16550,16550,16520,421
|
|
20241119,144000,1421045560,16510,16510,16510,16510,1
|
|
20241119,143900,1421029050,16510,16510,16550,16510,23
|
|
20241119,143800,1420649120,16510,16510,16530,16510,28
|
|
20241119,143700,1420186320,16530,16520,16530,16520,118
|
|
20241119,143600,1418236160,16510,16500,16510,16500,296
|
|
20241119,143500,1413349310,16500,16510,16510,16500,79
|
|
20241119,143400,1412045690,16510,16510,16510,16510,7
|
|
20241119,143300,1411930120,16510,16530,16530,16510,6
|
|
20241119,143200,1411831040,16510,16550,16550,16500,45
|
|
20241119,143100,1411087860,16490,16500,16540,16490,439
|
|
20241119,143000,1403842810,16490,16490,16490,16490,24
|
|
20241119,142900,1403447050,16490,16500,16500,16490,101
|
|
20241119,142800,1401780560,16490,16500,16500,16490,31
|
|
20241119,142700,1401269160,16490,16510,16520,16490,1321
|
|
20241119,142600,1379468980,16510,16510,16510,16510,80
|
|
20241119,142500,1378148180,16510,16510,16510,16510,10
|
|
20241119,142400,1377983080,16520,16530,16530,16520,44
|
|
20241119,142300,1377256150,16530,16520,16530,16510,233
|
|
20241119,142200,1373406410,16520,16520,16530,16520,25
|
|
20241119,142100,1372993370,16520,16520,16520,16520,53
|
|
20241119,142000,1372117810,16520,16530,16530,16520,202
|
|
20241119,141900,1368780760,16520,16530,16530,16520,730
|
|
20241119,141800,1356714870,16530,16530,16530,16530,182
|
|
20241119,141700,1353706410,16540,16550,16550,16540,1160
|
|
20241119,141600,1334516150,16550,16550,16560,16550,383
|
|
20241119,141500,1328177420,16550,16540,16550,16540,36
|
|
20241119,141400,1327581970,16550,16540,16550,16540,6
|
|
20241119,141300,1327482680,16550,16550,16550,16540,180
|
|
20241119,141200,1324505080,16550,16550,16550,16540,127
|
|
20241119,141100,1322403440,16550,16550,16550,16550,27
|
|
20241119,141000,1321956590,16540,16540,16540,16540,26
|
|
20241119,140900,1321526550,16540,16550,16550,16540,48
|
|
20241119,140800,1320732620,16540,16530,16540,16530,359
|
|
20241119,140700,1314795160,16540,16540,16540,16540,47
|
|
20241119,140600,1314017780,16540,16540,16540,16530,166
|
|
20241119,140500,1311272150,16540,16540,16540,16540,161
|
|
20241119,140400,1308609210,16560,16550,16560,16550,42
|
|
20241119,140300,1307914070,16540,16560,16560,16540,769
|
|
20241119,140200,1295185130,16560,16570,16570,16560,52
|
|
20241119,140100,1294323990,16560,16570,16570,16560,231
|
|
20241119,140000,1290496730,16570,16580,16590,16570,85
|
|
20241119,135900,1289088140,16590,16600,16610,16590,940
|
|
20241119,135800,1273491400,16630,16630,16630,16610,77
|
|
20241119,135700,1272212250,16650,16630,16650,16630,17
|
|
20241119,135600,1271929440,16630,16630,16630,16630,301
|
|
20241119,135500,1266923810,16630,16630,16630,16630,1
|
|
20241119,135400,1266907180,16650,16650,16650,16650,7
|
|
20241119,135300,1266790630,16650,16650,16650,16630,58
|
|
20241119,135200,1265824950,16660,16660,16660,16660,0
|
|
20241119,135100,1265824950,16660,16660,16660,16660,77
|
|
20241119,135000,1264542130,16660,16660,16660,16660,10
|
|
20241119,134900,1264375530,16670,16670,16670,16660,74
|
|
20241119,134800,1263142650,16670,16660,16670,16660,69
|
|
20241119,134700,1261993030,16660,16670,16670,16660,28
|
|
20241119,134600,1261526480,16650,16600,16650,16600,42
|
|
20241119,134500,1260827660,16640,16600,16640,16600,391
|
|
20241119,134400,1254332460,16600,16600,16600,16600,99
|
|
20241119,134300,1252689060,16600,16590,16600,16590,7
|
|
20241119,134200,1252572870,16600,16590,16600,16590,605
|
|
20241119,134100,1242534910,16590,16590,16590,16590,2
|
|
20241119,134000,1242501730,16590,16600,16600,16590,758
|
|
20241119,133900,1229919300,16600,16600,16600,16600,110
|
|
20241119,133800,1228093300,16610,16600,16610,16600,2
|
|
20241119,133700,1228060090,16610,16610,16610,16610,1
|
|
20241119,133600,1228043480,16610,16610,16610,16610,14
|
|
20241119,133500,1227810940,16610,16610,16610,16610,25
|
|
20241119,133400,1227395690,16610,16620,16620,16610,4
|
|
20241119,133300,1227329240,16620,16600,16620,16600,9
|
|
20241119,133200,1227179680,16610,16600,16620,16600,536
|
|
20241119,133100,1218271780,16600,16600,16600,16600,20
|
|
20241119,133000,1217939780,16600,16600,16600,16600,1
|
|
20241119,132900,1217923180,16620,16600,16620,16600,77
|
|
20241119,132800,1216643960,16620,16620,16620,16620,132
|
|
20241119,132700,1214450120,16590,16600,16620,16590,721
|
|
20241119,132600,1202480130,16590,16590,16590,16590,150
|
|
20241119,132500,1199991630,16590,16600,16600,16590,58
|
|
20241119,132400,1199028910,16600,16590,16600,16590,72
|
|
20241119,132300,1197834420,16590,16590,16590,16590,58
|
|
20241119,132200,1196872200,16590,16590,16590,16590,36
|
|
20241119,132100,1196274960,16590,16590,16590,16590,25
|
|
20241119,132000,1195860210,16590,16600,16600,16590,438
|
|
20241119,131900,1188589530,16610,16610,16610,16610,6
|
|
20241119,131800,1188489870,16620,16620,16620,16620,1
|
|
20241119,131700,1188473250,16600,16630,16630,16600,2
|
|
20241119,131600,1188440020,16630,16630,16630,16630,25
|
|
20241119,131500,1188024270,16630,16650,16650,16630,217
|
|
20241119,131400,1184412200,16690,16670,16690,16650,234
|
|
20241119,131300,1180509230,16670,16640,16670,16640,142
|
|
20241119,131200,1178144980,16640,16640,16650,16640,137
|
|
20241119,131100,1175865290,16640,16640,16640,16640,2
|
|
20241119,131000,1175832010,16650,16610,16650,16610,724
|
|
20241119,130900,1163796140,16610,16600,16610,16600,171
|
|
20241119,130800,1160956030,16590,16590,16590,16590,16
|
|
20241119,130700,1160690590,16600,16600,16600,16600,8
|
|
20241119,130600,1160557790,16590,16590,16590,16590,26
|
|
20241119,130500,1160126450,16580,16580,16580,16580,73
|
|
20241119,130400,1158916110,16580,16580,16580,16580,0
|
|
20241119,130300,1158916110,16580,16580,16580,16580,3
|
|
20241119,130200,1158866370,16590,16590,16590,16590,51
|
|
20241119,130100,1158020280,16590,16520,16590,16500,1176
|
|
20241119,130000,1138570230,16520,16520,16520,16520,17
|
|
20241119,125900,1138289390,16520,16520,16520,16520,2
|
|
20241119,125800,1138256350,16510,16510,16510,16510,0
|
|
20241119,125700,1138256350,16510,16510,16510,16510,39
|
|
20241119,125600,1137612460,16510,16510,16510,16510,0
|
|
20241119,125500,1137612460,16510,16560,16560,16510,425
|
|
20241119,125400,1130585130,16560,16550,16560,16550,68
|
|
20241119,125300,1129459230,16550,16560,16560,16550,26
|
|
20241119,125200,1129028830,16560,16550,16560,16550,174
|
|
20241119,125100,1126147400,16550,16560,16560,16550,20
|
|
20241119,125000,1125816230,16560,16560,16560,16560,4
|
|
20241119,124900,1125749990,16590,16590,16590,16590,1
|
|
20241119,124800,1125733400,16620,16620,16620,16620,0
|
|
20241119,124700,1125733400,16620,16630,16640,16580,56
|
|
20241119,124600,1124802630,16600,16520,16600,16520,566
|
|
20241119,124500,1115418870,16520,16520,16520,16520,10
|
|
20241119,124400,1115253670,16520,16540,16540,16520,21
|
|
20241119,124300,1114906350,16540,16550,16550,16540,5
|
|
20241119,124200,1114823630,16560,16560,16560,16560,6
|
|
20241119,124100,1114724270,16560,16550,16560,16510,139
|
|
20241119,124000,1112425070,16560,16560,16560,16560,69
|
|
20241119,123900,1111282430,16560,16570,16570,16560,67
|
|
20241119,123800,1110172670,16560,16560,16560,16560,0
|
|
20241119,123700,1110172670,16560,16560,16560,16560,11
|
|
20241119,123600,1109990510,16550,16550,16550,16550,1
|
|
20241119,123500,1109973960,16560,16560,16560,16560,5
|
|
20241119,123400,1109891160,16560,16560,16560,16560,2
|
|
20241119,123300,1109858040,16560,16560,16570,16560,33
|
|
20241119,123200,1109311550,16540,16540,16540,16540,0
|
|
20241119,123100,1109311550,16540,16540,16540,16540,4
|
|
20241119,123000,1109245390,16540,16520,16540,16520,119
|
|
20241119,122900,1107278380,16530,16530,16530,16530,6
|
|
20241119,122800,1107179200,16530,16530,16530,16530,1
|
|
20241119,122700,1107162670,16530,16530,16530,16530,81
|
|
20241119,122600,1105823740,16520,16520,16520,16520,428
|
|
20241119,122500,1098753180,16520,16530,16530,16520,114
|
|
20241119,122400,1096869220,16530,16520,16530,16520,110
|
|
20241119,122300,1095051520,16520,16520,16520,16510,85
|
|
20241119,122200,1093647940,16520,16540,16540,16520,1381
|
|
20241119,122100,1070816860,16570,16570,16570,16570,58
|
|
20241119,122000,1069855800,16570,16570,16570,16570,6
|
|
20241119,121900,1069756380,16540,16540,16540,16540,2
|
|
20241119,121800,1069723300,16550,16540,16550,16540,11
|
|
20241119,121700,1069541300,16550,16550,16550,16550,3
|
|
20241119,121600,1069491650,16520,16520,16520,16520,0
|
|
20241119,121500,1069491650,16520,16560,16560,16520,829
|
|
20241119,121400,1055771190,16550,16550,16550,16550,0
|
|
20241119,121300,1055771190,16550,16550,16550,16550,28
|
|
20241119,121200,1055307790,16570,16560,16570,16560,103
|
|
20241119,121100,1053602090,16570,16560,16570,16560,59
|
|
20241119,121000,1052625030,16570,16570,16570,16570,201
|
|
20241119,120900,1049294460,16560,16560,16560,16560,0
|
|
20241119,120800,1049294460,16560,16560,16560,16560,10
|
|
20241119,120700,1049128860,16570,16570,16570,16570,10
|
|
20241119,120600,1048963160,16560,16560,16560,16550,22
|
|
20241119,120500,1048598850,16570,16580,16580,16570,104
|
|
20241119,120400,1046875280,16600,16600,16600,16600,0
|
|
20241119,120300,1046875280,16600,16590,16600,16590,243
|
|
20241119,120200,1042841700,16590,16600,16600,16590,101
|
|
20241119,120100,1041165810,16590,16660,16660,16590,627
|
|
20241119,120000,1030739490,16650,16660,16670,16650,270
|
|
20241119,115900,1026241690,16630,16630,16650,16620,331
|
|
20241119,115800,1020734880,16630,16620,16630,16600,141
|
|
20241119,115700,1018391240,16630,16580,16630,16580,914
|
|
20241119,115600,1003220810,16560,16560,16570,16560,102
|
|
20241119,115500,1001530900,16580,16480,16580,16480,529
|
|
20241119,115400,992796000,16480,16510,16510,16480,6
|
|
20241119,115300,992697090,16510,16510,16510,16510,0
|
|
20241119,115200,992697090,16510,16510,16510,16510,0
|
|
20241119,115100,992697090,16510,16510,16510,16510,101
|
|
20241119,115000,991029580,16510,16510,16510,16510,13
|
|
20241119,114900,990814950,16510,16510,16510,16510,79
|
|
20241119,114800,989510660,16510,16470,16510,16460,51
|
|
20241119,114700,988671100,16460,16460,16460,16460,0
|
|
20241119,114600,988671100,16460,16460,16460,16460,1
|
|
20241119,114500,988654640,16470,16460,16470,16460,537
|
|
20241119,114400,979813100,16470,16470,16470,16470,0
|
|
20241119,114300,979813100,16470,16470,16470,16470,0
|
|
20241119,114200,979813100,16470,16480,16480,16470,121
|
|
20241119,114100,977820220,16470,16470,16470,16470,0
|
|
20241119,114000,977820220,16470,16470,16470,16470,318
|
|
20241119,113900,972582760,16460,16460,16460,16460,6
|
|
20241119,113800,972484000,16460,16460,16460,16460,0
|
|
20241119,113700,972484000,16460,16460,16460,16460,10
|
|
20241119,113600,972319400,16460,16460,16460,16460,0
|
|
20241119,113500,972319400,16460,16460,16460,16460,0
|
|
20241119,113400,972319400,16460,16540,16540,16460,2185
|
|
20241119,113300,936191550,16540,16540,16540,16540,0
|
|
20241119,113200,936191550,16540,16540,16540,16540,75
|
|
20241119,113100,934951050,16540,16540,16540,16540,77
|
|
20241119,113000,933677470,16540,16540,16540,16540,0
|
|
20241119,112900,933677470,16540,16590,16590,16540,3
|
|
20241119,112800,933627800,16590,16580,16590,16580,101
|
|
20241119,112700,931953210,16530,16530,16530,16530,0
|
|
20241119,112600,931953210,16530,16530,16530,16530,2
|
|
20241119,112500,931920150,16530,16520,16530,16520,41
|
|
20241119,112400,931242450,16520,16580,16580,16510,591
|
|
20241119,112300,921479250,16580,16540,16580,16540,343
|
|
20241119,112200,915796280,16540,16520,16540,16520,108
|
|
20241119,112100,914012020,16510,16550,16550,16510,604
|
|
20241119,112000,904017110,16550,16550,16550,16550,21
|
|
20241119,111900,903669560,16540,16550,16550,16540,108
|
|
20241119,111800,901882830,16540,16490,16540,16490,324
|
|
20241119,111700,896530850,16490,16490,16490,16490,18
|
|
20241119,111600,896234030,16510,16510,16510,16510,5
|
|
20241119,111500,896151480,16510,16500,16510,16500,18
|
|
20241119,111400,895854340,16510,16510,16510,16510,1
|
|
20241119,111300,895837830,16510,16500,16510,16500,104
|
|
20241119,111200,894120870,16510,16430,16510,16430,13
|
|
20241119,111100,893907200,16430,16530,16530,16420,388
|
|
20241119,111000,887512370,16510,16530,16530,16500,357
|
|
20241119,110900,881614960,16540,16540,16540,16540,3
|
|
20241119,110800,881565340,16500,16550,16550,16500,539
|
|
20241119,110700,872670890,16550,16560,16560,16550,7
|
|
20241119,110600,872555020,16560,16470,16560,16470,1412
|
|
20241119,110500,849256920,16450,16450,16450,16420,201
|
|
20241119,110400,845953350,16450,16450,16450,16450,9
|
|
20241119,110300,845805300,16440,16430,16440,16430,9
|
|
20241119,110200,845657380,16430,16430,16430,16430,16
|
|
20241119,110100,845394500,16440,16440,16440,16440,6
|
|
20241119,110000,845295860,16430,16430,16430,16430,24
|
|
20241119,105900,844901540,16420,16440,16440,16420,39
|
|
20241119,105800,844260770,16410,16490,16490,16410,858
|
|
20241119,105700,830157080,16490,16490,16490,16490,708
|
|
20241119,105600,818482160,16480,16490,16490,16450,49
|
|
20241119,105500,817674660,16490,16440,16490,16440,2
|
|
20241119,105400,817641730,16470,16450,16470,16450,206
|
|
20241119,105300,814252270,16450,16450,16450,16450,7
|
|
20241119,105200,814137120,16450,16450,16450,16450,10
|
|
20241119,105100,813972620,16440,16440,16440,16440,270
|
|
20241119,105000,809533820,16440,16480,16480,16440,2
|
|
20241119,104900,809500900,16480,16490,16490,16480,39
|
|
20241119,104800,808858170,16430,16460,16460,16430,118
|
|
20241119,104700,806918950,16460,16480,16480,16460,307
|
|
20241119,104600,801863630,16470,16490,16490,16460,82
|
|
20241119,104500,800513520,16460,16460,16470,16460,50
|
|
20241119,104400,799690510,16490,16440,16490,16440,581
|
|
20241119,104300,790128940,16450,16440,16460,16440,121
|
|
20241119,104200,788138490,16430,16460,16460,16430,408
|
|
20241119,104100,781426470,16490,16450,16490,16450,106
|
|
20241119,104000,779682650,16490,16490,16490,16490,20
|
|
20241119,103900,779352850,16490,16490,16490,16490,20
|
|
20241119,103800,779023050,16450,16450,16450,16450,41
|
|
20241119,103700,778348600,16450,16450,16450,16450,3
|
|
20241119,103600,778299250,16440,16430,16440,16410,169
|
|
20241119,103500,775523220,16410,16420,16420,16410,30
|
|
20241119,103400,775030770,16410,16410,16440,16410,291
|
|
20241119,103300,770254020,16420,16420,16420,16420,1
|
|
20241119,103200,770237600,16420,16420,16420,16420,2
|
|
20241119,103100,770204760,16420,16430,16430,16420,630
|
|
20241119,103000,759854120,16430,16440,16440,16430,159
|
|
20241119,102900,757241290,16440,16430,16440,16430,11
|
|
20241119,102800,757060500,16450,16440,16450,16440,152
|
|
20241119,102700,754560200,16450,16460,16460,16450,109
|
|
20241119,102600,752766770,16420,16420,16420,16420,392
|
|
20241119,102500,746330130,16410,16410,16410,16410,59
|
|
20241119,102400,745361940,16410,16380,16410,16350,574
|
|
20241119,102300,735962690,16380,16410,16410,16360,1001
|
|
20241119,102200,719555120,16420,16500,16500,16420,568
|
|
20241119,102100,710218370,16500,16530,16530,16500,98
|
|
20241119,102000,708601320,16530,16590,16590,16520,1391
|
|
20241119,101900,685594480,16590,16590,16590,16590,82
|
|
20241119,101800,684234100,16590,16560,16590,16560,434
|
|
20241119,101700,677046280,16560,16580,16580,16540,86
|
|
20241119,101600,675622160,16590,16550,16590,16530,210
|
|
20241119,101500,672145400,16560,16550,16570,16550,1029
|
|
20241119,101400,655105950,16550,16540,16550,16540,79
|
|
20241119,101300,653798900,16550,16530,16560,16530,128
|
|
20241119,101200,651679870,16530,16470,16530,16470,134
|
|
20241119,101100,649468650,16560,16470,16560,16470,142
|
|
20241119,101000,647129010,16460,16440,16510,16440,1589
|
|
20241119,100900,620994620,16430,16440,16440,16430,227
|
|
20241119,100800,617263010,16440,16430,16440,16430,116
|
|
20241119,100700,615355980,16440,16410,16440,16400,105
|
|
20241119,100600,613633780,16440,16440,16440,16440,2
|
|
20241119,100500,613600900,16400,16400,16400,16400,38
|
|
20241119,100400,612977700,16400,16460,16460,16400,232
|
|
20241119,100300,609172180,16450,16460,16490,16450,329
|
|
20241119,100200,603756480,16460,16410,16460,16410,893
|
|
20241119,100100,589099360,16400,16350,16400,16340,419
|
|
20241119,100000,582233670,16360,16360,16360,16360,33
|
|
20241119,095900,581693790,16330,16330,16340,16330,99
|
|
20241119,095800,580077020,16330,16330,16330,16330,38
|
|
20241119,095700,579456480,16320,16330,16360,16310,203
|
|
20241119,095600,576142080,16300,16360,16360,16300,914
|
|
20241119,095500,561209490,16360,16370,16370,16350,55
|
|
20241119,095400,560309680,16370,16370,16370,16370,20
|
|
20241119,095300,559982280,16350,16370,16380,16350,240
|
|
20241119,095200,556055770,16360,16370,16370,16360,220
|
|
20241119,095100,552455240,16370,16370,16370,16370,95
|
|
20241119,095000,550900090,16380,16380,16380,16380,17
|
|
20241119,094900,550621630,16380,16360,16380,16300,3982
|
|
20241119,094800,485603000,16400,16400,16400,16350,376
|
|
20241119,094700,479452570,16410,16360,16410,16360,110
|
|
20241119,094600,477652900,16400,16360,16400,16360,1101
|
|
20241119,094500,459620540,16370,16390,16390,16360,763
|
|
20241119,094400,447129260,16380,16460,16460,16360,5317
|
|
20241119,094300,359820090,16450,16470,16470,16450,860
|
|
20241119,094200,345664530,16470,16490,16500,16470,456
|
|
20241119,094100,338144440,16490,16490,16490,16490,202
|
|
20241119,094000,334813460,16480,16520,16520,16460,1313
|
|
20241119,093900,313154030,16520,16520,16550,16520,14
|
|
20241119,093800,312922720,16600,16600,16600,16510,40
|
|
20241119,093700,312262140,16600,16510,16600,16510,31
|
|
20241119,093600,311750240,16510,16520,16520,16510,703
|
|
20241119,093500,300137850,16510,16600,16600,16510,116
|
|
20241119,093400,298220940,16600,16600,16600,16510,133
|
|
20241119,093300,296015850,16600,16600,16600,16600,4
|
|
20241119,093200,295949450,16590,16590,16590,16530,71
|
|
20241119,093100,294771860,16590,16500,16590,16490,136
|
|
20241119,093000,292524970,16500,16500,16500,16500,25
|
|
20241119,092900,292112470,16470,16520,16520,16470,968
|
|
20241119,092800,276143380,16600,16530,16600,16530,16
|
|
20241119,092700,275877850,16520,16520,16520,16520,267
|
|
20241119,092600,271467010,16520,16520,16520,16520,201
|
|
20241119,092500,268146490,16520,16520,16590,16520,289
|
|
20241119,092400,263362320,16520,16510,16520,16510,389
|
|
20241119,092300,256936350,16510,16530,16540,16510,177
|
|
20241119,092200,254012720,16530,16550,16550,16520,199
|
|
20241119,092100,250722720,16580,16580,16580,16550,283
|
|
20241119,092000,246032960,16580,16590,16590,16580,576
|
|
20241119,091900,236478890,16590,16590,16590,16550,241
|
|
20241119,091800,232481910,16600,16550,16600,16550,361
|
|
20241119,091700,226507310,16550,16600,16600,16550,497
|
|
20241119,091600,218275250,16570,16520,16580,16500,475
|
|
20241119,091500,210413260,16550,16470,16570,16470,434
|
|
20241119,091400,203256130,16470,16470,16530,16470,584
|
|
20241119,091300,193617580,16470,16470,16490,16440,158
|
|
20241119,091200,191017230,16470,16490,16490,16440,641
|
|
20241119,091100,180469560,16490,16450,16490,16440,282
|
|
20241119,091000,175829270,16450,16600,16600,16430,655
|
|
20241119,090900,165032560,16600,16490,16600,16450,687
|
|
20241119,090800,153713990,16490,16450,16490,16440,88
|
|
20241119,090700,152265250,16450,16530,16540,16440,2636
|
|
20241119,090600,108746900,16560,16520,16560,16520,57
|
|
20241119,090500,107805060,16520,16650,16650,16520,1310
|
|
20241119,090400,86072350,16640,16650,16900,16630,772
|
|
20241119,090300,73207700,16650,16620,16690,16620,395
|
|
20241119,090200,66626930,16690,16710,16710,16600,570
|
|
20241119,090100,57139380,16710,16710,16800,16710,1889
|
|
20241119,090000,25561750,16710,16800,16860,16710,1522
|