587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,184300,1866390020,16590,16590,16590,16590,0
|
|
20241120,184200,1866390020,16590,16590,16590,16590,0
|
|
20241120,184100,1866390020,16590,16590,16590,16590,0
|
|
20241120,184000,1866390020,16590,16590,16590,16590,0
|
|
20241120,183900,1866390020,16590,16590,16590,16590,0
|
|
20241120,183800,1866390020,16590,16590,16590,16590,0
|
|
20241120,183700,1866390020,16590,16590,16590,16590,0
|
|
20241120,183600,1866390020,16590,16590,16590,16590,0
|
|
20241120,183500,1866390020,16590,16590,16590,16590,0
|
|
20241120,183400,1866390020,16590,16590,16590,16590,0
|
|
20241120,183300,1866390020,16590,16590,16590,16590,0
|
|
20241120,183200,1866390020,16590,16590,16590,16590,0
|
|
20241120,183100,1866390020,16590,16590,16590,16590,0
|
|
20241120,183000,1866390020,16590,16590,16590,16590,0
|
|
20241120,182900,1866390020,16590,16590,16590,16590,0
|
|
20241120,182800,1866390020,16590,16590,16590,16590,0
|
|
20241120,182700,1866390020,16590,16590,16590,16590,0
|
|
20241120,182600,1866390020,16590,16590,16590,16590,0
|
|
20241120,182500,1866390020,16590,16590,16590,16590,0
|
|
20241120,182400,1866390020,16590,16590,16590,16590,0
|
|
20241120,182300,1866390020,16590,16590,16590,16590,0
|
|
20241120,182200,1866390020,16590,16590,16590,16590,0
|
|
20241120,182100,1866390020,16590,16590,16590,16590,0
|
|
20241120,182000,1866390020,16590,16590,16590,16590,0
|
|
20241120,181900,1866390020,16590,16590,16590,16590,0
|
|
20241120,181800,1866390020,16590,16590,16590,16590,0
|
|
20241120,181700,1866390020,16590,16590,16590,16590,0
|
|
20241120,181600,1866390020,16590,16590,16590,16590,0
|
|
20241120,181500,1866390020,16590,16590,16590,16590,0
|
|
20241120,181400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,181300,1866390020,16590,16590,16590,16590,0
|
|
20241120,181200,1866390020,16590,16590,16590,16590,0
|
|
20241120,181100,1866390020,16590,16590,16590,16590,0
|
|
20241120,181000,1866390020,16590,16590,16590,16590,0
|
|
20241120,180900,1866390020,16590,16590,16590,16590,0
|
|
20241120,180800,1866390020,16590,16590,16590,16590,0
|
|
20241120,180700,1866390020,16590,16590,16590,16590,0
|
|
20241120,180600,1866390020,16590,16590,16590,16590,0
|
|
20241120,180500,1866390020,16590,16590,16590,16590,0
|
|
20241120,180400,1866390020,16590,16590,16590,16590,0
|
|
20241120,180300,1866390020,16590,16590,16590,16590,0
|
|
20241120,180200,1866390020,16590,16590,16590,16590,0
|
|
20241120,180100,1866390020,16590,16590,16590,16590,0
|
|
20241120,180000,1866390020,16590,16590,16590,16590,0
|
|
20241120,175900,1866390020,16590,16590,16590,16590,0
|
|
20241120,175800,1866390020,16590,16590,16590,16590,0
|
|
20241120,175700,1866390020,16590,16590,16590,16590,0
|
|
20241120,175600,1866390020,16590,16590,16590,16590,0
|
|
20241120,175500,1866390020,16590,16590,16590,16590,0
|
|
20241120,175400,1866390020,16590,16590,16590,16590,0
|
|
20241120,175300,1866390020,16590,16590,16590,16590,0
|
|
20241120,175200,1866390020,16590,16590,16590,16590,0
|
|
20241120,175100,1866390020,16590,16590,16590,16590,0
|
|
20241120,175000,1866390020,16590,16590,16590,16590,0
|
|
20241120,174900,1866390020,16590,16590,16590,16590,0
|
|
20241120,174800,1866390020,16590,16590,16590,16590,0
|
|
20241120,174700,1866390020,16590,16590,16590,16590,0
|
|
20241120,174600,1866390020,16590,16590,16590,16590,0
|
|
20241120,174500,1866390020,16590,16590,16590,16590,0
|
|
20241120,174400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,174300,1866390020,16590,16590,16590,16590,0
|
|
20241120,174200,1866390020,16590,16590,16590,16590,0
|
|
20241120,174100,1866390020,16590,16590,16590,16590,0
|
|
20241120,174000,1866390020,16590,16590,16590,16590,0
|
|
20241120,173900,1866390020,16590,16590,16590,16590,0
|
|
20241120,173800,1866390020,16590,16590,16590,16590,0
|
|
20241120,173700,1866390020,16590,16590,16590,16590,0
|
|
20241120,173600,1866390020,16590,16590,16590,16590,0
|
|
20241120,173500,1866390020,16590,16590,16590,16590,0
|
|
20241120,173400,1866390020,16590,16590,16590,16590,0
|
|
20241120,173300,1866390020,16590,16590,16590,16590,0
|
|
20241120,173200,1866390020,16590,16590,16590,16590,0
|
|
20241120,173100,1866390020,16590,16590,16590,16590,0
|
|
20241120,173000,1866390020,16590,16590,16590,16590,0
|
|
20241120,172900,1866390020,16590,16590,16590,16590,0
|
|
20241120,172800,1866390020,16590,16590,16590,16590,0
|
|
20241120,172700,1866390020,16590,16590,16590,16590,0
|
|
20241120,172600,1866390020,16590,16590,16590,16590,0
|
|
20241120,172500,1866390020,16590,16590,16590,16590,0
|
|
20241120,172400,1866390020,16590,16590,16590,16590,0
|
|
20241120,172300,1866390020,16590,16590,16590,16590,0
|
|
20241120,172200,1866390020,16590,16590,16590,16590,0
|
|
20241120,172100,1866390020,16590,16590,16590,16590,0
|
|
20241120,172000,1866390020,16590,16590,16590,16590,0
|
|
20241120,171900,1866390020,16590,16590,16590,16590,0
|
|
20241120,171800,1866390020,16590,16590,16590,16590,0
|
|
20241120,171700,1866390020,16590,16590,16590,16590,0
|
|
20241120,171600,1866390020,16590,16590,16590,16590,0
|
|
20241120,171500,1866390020,16590,16590,16590,16590,0
|
|
20241120,171400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,171300,1866390020,16590,16590,16590,16590,0
|
|
20241120,171200,1866390020,16590,16590,16590,16590,0
|
|
20241120,171100,1866390020,16590,16590,16590,16590,0
|
|
20241120,171000,1866390020,16590,16590,16590,16590,0
|
|
20241120,170900,1866390020,16590,16590,16590,16590,0
|
|
20241120,170800,1866390020,16590,16590,16590,16590,0
|
|
20241120,170700,1866390020,16590,16590,16590,16590,0
|
|
20241120,170600,1866390020,16590,16590,16590,16590,0
|
|
20241120,170500,1866390020,16590,16590,16590,16590,0
|
|
20241120,170400,1866390020,16590,16590,16590,16590,0
|
|
20241120,170300,1866390020,16590,16590,16590,16590,0
|
|
20241120,170200,1866390020,16590,16590,16590,16590,0
|
|
20241120,170100,1866390020,16590,16590,16590,16590,0
|
|
20241120,170000,1866390020,16590,16590,16590,16590,0
|
|
20241120,165900,1866390020,16590,16590,16590,16590,0
|
|
20241120,165800,1866390020,16590,16590,16590,16590,0
|
|
20241120,165700,1866390020,16590,16590,16590,16590,0
|
|
20241120,165600,1866390020,16590,16590,16590,16590,0
|
|
20241120,165500,1866390020,16590,16590,16590,16590,0
|
|
20241120,165400,1866390020,16590,16590,16590,16590,0
|
|
20241120,165300,1866390020,16590,16590,16590,16590,0
|
|
20241120,165200,1866390020,16590,16590,16590,16590,0
|
|
20241120,165100,1866390020,16590,16590,16590,16590,0
|
|
20241120,165000,1866390020,16590,16590,16590,16590,0
|
|
20241120,164900,1866390020,16590,16590,16590,16590,0
|
|
20241120,164800,1866390020,16590,16590,16590,16590,0
|
|
20241120,164700,1866390020,16590,16590,16590,16590,0
|
|
20241120,164600,1866390020,16590,16590,16590,16590,0
|
|
20241120,164500,1866390020,16590,16590,16590,16590,0
|
|
20241120,164400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,164300,1866390020,16590,16590,16590,16590,0
|
|
20241120,164200,1866390020,16590,16590,16590,16590,0
|
|
20241120,164100,1866390020,16590,16590,16590,16590,0
|
|
20241120,164000,1866390020,16590,16590,16590,16590,0
|
|
20241120,163900,1866390020,16590,16590,16590,16590,0
|
|
20241120,163800,1866390020,16590,16590,16590,16590,0
|
|
20241120,163700,1866390020,16590,16590,16590,16590,0
|
|
20241120,163600,1866390020,16590,16590,16590,16590,0
|
|
20241120,163500,1866390020,16590,16590,16590,16590,0
|
|
20241120,163400,1866390020,16590,16590,16590,16590,0
|
|
20241120,163300,1866390020,16590,16590,16590,16590,0
|
|
20241120,163200,1866390020,16590,16590,16590,16590,0
|
|
20241120,163100,1866390020,16590,16590,16590,16590,0
|
|
20241120,163000,1866390020,16590,16590,16590,16590,0
|
|
20241120,162900,1866390020,16590,16590,16590,16590,0
|
|
20241120,162800,1866390020,16590,16590,16590,16590,0
|
|
20241120,162700,1866390020,16590,16590,16590,16590,0
|
|
20241120,162600,1866390020,16590,16590,16590,16590,0
|
|
20241120,162500,1866390020,16590,16590,16590,16590,0
|
|
20241120,162400,1866390020,16590,16590,16590,16590,0
|
|
20241120,162300,1866390020,16590,16590,16590,16590,0
|
|
20241120,162200,1866390020,16590,16590,16590,16590,0
|
|
20241120,162100,1866390020,16590,16590,16590,16590,0
|
|
20241120,162000,1866390020,16590,16590,16590,16590,0
|
|
20241120,161900,1866390020,16590,16590,16590,16590,0
|
|
20241120,161800,1866390020,16590,16590,16590,16590,0
|
|
20241120,161700,1866390020,16590,16590,16590,16590,0
|
|
20241120,161600,1866390020,16590,16590,16590,16590,0
|
|
20241120,161500,1866390020,16590,16590,16590,16590,0
|
|
20241120,161400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,161300,1866390020,16590,16590,16590,16590,0
|
|
20241120,161200,1866390020,16590,16590,16590,16590,0
|
|
20241120,161100,1866390020,16590,16590,16590,16590,0
|
|
20241120,161000,1866390020,16590,16590,16590,16590,0
|
|
20241120,160900,1866390020,16590,16590,16590,16590,0
|
|
20241120,160800,1866390020,16590,16590,16590,16590,0
|
|
20241120,160700,1866390020,16590,16590,16590,16590,0
|
|
20241120,160600,1866390020,16590,16590,16590,16590,0
|
|
20241120,160500,1866390020,16590,16590,16590,16590,0
|
|
20241120,160400,1866390020,16590,16590,16590,16590,0
|
|
20241120,160300,1866390020,16590,16590,16590,16590,0
|
|
20241120,160200,1866390020,16590,16590,16590,16590,0
|
|
20241120,160100,1866390020,16590,16590,16590,16590,0
|
|
20241120,160000,1866390020,16590,16590,16590,16590,0
|
|
20241120,155900,1866390020,16590,16590,16590,16590,0
|
|
20241120,155800,1866390020,16590,16590,16590,16590,0
|
|
20241120,155700,1866390020,16590,16590,16590,16590,0
|
|
20241120,155600,1866390020,16590,16590,16590,16590,0
|
|
20241120,155500,1866390020,16590,16590,16590,16590,0
|
|
20241120,155400,1866390020,16590,16590,16590,16590,0
|
|
20241120,155300,1866390020,16590,16590,16590,16590,0
|
|
20241120,155200,1866390020,16590,16590,16590,16590,0
|
|
20241120,155100,1866390020,16590,16590,16590,16590,0
|
|
20241120,155000,1866390020,16590,16590,16590,16590,0
|
|
20241120,154900,1866390020,16590,16590,16590,16590,0
|
|
20241120,154800,1866390020,16590,16590,16590,16590,0
|
|
20241120,154700,1866390020,16590,16590,16590,16590,0
|
|
20241120,154600,1866390020,16590,16590,16590,16590,0
|
|
20241120,154500,1866390020,16590,16590,16590,16590,0
|
|
20241120,154400,1866390020,16590,16590,16590,16590,4207
|
|
20241120,154300,1866390020,16590,16590,16590,16590,0
|
|
20241120,154200,1866390020,16590,16590,16590,16590,0
|
|
20241120,154100,1866390020,16590,16590,16590,16590,0
|
|
20241120,154000,1866390020,16590,16590,16590,16590,0
|
|
20241120,153900,1866390020,16590,16590,16590,16590,0
|
|
20241120,153800,1866390020,16590,16590,16590,16590,0
|
|
20241120,153700,1866390020,16590,16590,16590,16590,0
|
|
20241120,153600,1866390020,16590,16590,16590,16590,0
|
|
20241120,153500,1866390020,16590,16590,16590,16590,0
|
|
20241120,153400,1866390020,16590,16590,16590,16590,0
|
|
20241120,153300,1866390020,16590,16590,16590,16590,0
|
|
20241120,153200,1866390020,16590,16590,16590,16590,0
|
|
20241120,153100,1866390020,16590,16590,16590,16590,0
|
|
20241120,153000,1866390020,16590,16590,16590,16590,4207
|
|
20241120,152900,1796595890,16690,16690,16690,16690,0
|
|
20241120,152800,1796595890,16690,16690,16690,16690,0
|
|
20241120,152700,1796595890,16690,16690,16690,16690,0
|
|
20241120,152600,1796595890,16690,16690,16690,16690,0
|
|
20241120,152500,1796595890,16690,16690,16690,16690,0
|
|
20241120,152400,1796595890,16690,16690,16690,16690,0
|
|
20241120,152300,1796595890,16690,16690,16690,16690,0
|
|
20241120,152200,1796595890,16690,16690,16690,16690,0
|
|
20241120,152100,1796595890,16690,16690,16690,16690,0
|
|
20241120,152000,1796595890,16690,16690,16690,16690,0
|
|
20241120,151900,1796595890,16690,16680,16710,16670,623
|
|
20241120,151800,1786197910,16670,16680,16680,16660,46
|
|
20241120,151700,1785430850,16660,16680,16680,16660,249
|
|
20241120,151600,1781281830,16680,16650,16680,16650,101
|
|
20241120,151500,1779598400,16690,16640,16690,16640,149
|
|
20241120,151400,1777117140,16700,16700,16700,16700,45
|
|
20241120,151300,1776365640,16640,16630,16700,16630,236
|
|
20241120,151200,1772438360,16630,16630,16700,16620,530
|
|
20241120,151100,1763616620,16630,16630,16630,16620,168
|
|
20241120,151000,1760823340,16630,16630,16630,16620,257
|
|
20241120,150900,1756551660,16630,16620,16630,16620,225
|
|
20241120,150800,1752810740,16630,16640,16640,16620,559
|
|
20241120,150700,1743515360,16640,16640,16640,16630,43
|
|
20241120,150600,1742799850,16640,16630,16640,16620,64
|
|
20241120,150500,1741735040,16640,16640,16640,16640,76
|
|
20241120,150400,1740470400,16640,16630,16640,16620,58
|
|
20241120,150300,1739505540,16640,16630,16640,16630,611
|
|
20241120,150200,1729344270,16640,16640,16640,16630,52
|
|
20241120,150100,1728479030,16640,16680,16690,16640,1208
|
|
20241120,150000,1708376590,16680,16640,16680,16640,492
|
|
20241120,145900,1700188630,16630,16680,16680,16630,542
|
|
20241120,145800,1691169520,16680,16680,16690,16630,49
|
|
20241120,145700,1690352230,16680,16660,16680,16630,246
|
|
20241120,145600,1686254740,16660,16660,16660,16660,10
|
|
20241120,145500,1686088140,16630,16650,16650,16620,145
|
|
20241120,145400,1683673980,16650,16650,16650,16650,38
|
|
20241120,145300,1683041280,16650,16620,16650,16620,26
|
|
20241120,145200,1682609130,16650,16590,16650,16590,1018
|
|
20241120,145100,1665695360,16590,16590,16590,16590,32
|
|
20241120,145000,1665164480,16580,16570,16580,16560,122
|
|
20241120,144900,1663142780,16570,16590,16590,16570,199
|
|
20241120,144800,1659843370,16590,16560,16590,16560,1321
|
|
20241120,144700,1637962160,16570,16580,16580,16570,236
|
|
20241120,144600,1634051620,16580,16600,16600,16580,743
|
|
20241120,144500,1621721040,16610,16620,16630,16610,336
|
|
20241120,144400,1616139160,16630,16630,16630,16620,138
|
|
20241120,144300,1613844230,16630,16630,16630,16630,73
|
|
20241120,144200,1612630240,16630,16630,16630,16630,73
|
|
20241120,144100,1611416250,16640,16630,16640,16630,39
|
|
20241120,144000,1610767640,16630,16640,16640,16630,54
|
|
20241120,143900,1609869240,16640,16650,16650,16630,280
|
|
20241120,143800,1605207370,16650,16660,16660,16650,62
|
|
20241120,143700,1604174960,16660,16660,16670,16660,111
|
|
20241120,143600,1602325640,16670,16670,16670,16670,53
|
|
20241120,143500,1601442130,16670,16650,16670,16650,101
|
|
20241120,143400,1599760080,16650,16650,16650,16650,1
|
|
20241120,143300,1599743430,16650,16670,16670,16650,78
|
|
20241120,143200,1598444520,16670,16690,16690,16670,179
|
|
20241120,143100,1595459360,16690,16680,16690,16680,137
|
|
20241120,143000,1593173700,16680,16690,16690,16680,225
|
|
20241120,142900,1589420590,16690,16710,16710,16680,70
|
|
20241120,142800,1588252060,16710,16710,16710,16710,7
|
|
20241120,142700,1588135090,16670,16690,16710,16670,76
|
|
20241120,142600,1586867640,16710,16710,16710,16710,18
|
|
20241120,142500,1586566860,16710,16710,16710,16680,41
|
|
20241120,142400,1585882480,16710,16690,16710,16690,15
|
|
20241120,142300,1585631930,16690,16710,16710,16690,25
|
|
20241120,142200,1585214220,16710,16720,16720,16700,31
|
|
20241120,142100,1584696300,16720,16710,16720,16710,6
|
|
20241120,142000,1584595990,16720,16720,16720,16720,8
|
|
20241120,141900,1584462230,16700,16710,16720,16700,118
|
|
20241120,141800,1582491430,16730,16730,16730,16730,42
|
|
20241120,141700,1581788770,16730,16730,16730,16730,6
|
|
20241120,141600,1581688390,16730,16730,16730,16730,16
|
|
20241120,141500,1581420710,16730,16720,16730,16720,44
|
|
20241120,141400,1580684980,16730,16730,16730,16660,112
|
|
20241120,141300,1578818150,16730,16730,16730,16660,212
|
|
20241120,141200,1575283850,16730,16740,16740,16670,216
|
|
20241120,141100,1571679880,16690,16700,16740,16680,631
|
|
20241120,141000,1561148030,16700,16720,16720,16700,212
|
|
20241120,140900,1557607490,16700,16740,16740,16700,458
|
|
20241120,140800,1549951610,16720,16710,16740,16710,338
|
|
20241120,140700,1544300600,16720,16740,16740,16720,12
|
|
20241120,140600,1544099870,16740,16750,16750,16710,414
|
|
20241120,140500,1537181760,16770,16790,16790,16720,289
|
|
20241120,140400,1532347830,16790,16790,16790,16730,62
|
|
20241120,140300,1531310090,16730,16790,16800,16730,67
|
|
20241120,140200,1530185310,16800,16770,16800,16770,161
|
|
20241120,140100,1527482130,16720,16720,16720,16720,0
|
|
20241120,140000,1527482130,16720,16790,16790,16720,461
|
|
20241120,135900,1519772440,16790,16800,16800,16790,16
|
|
20241120,135800,1519503750,16800,16800,16800,16800,11
|
|
20241120,135700,1519318950,16800,16790,16800,16790,25
|
|
20241120,135600,1518899060,16790,16770,16800,16770,136
|
|
20241120,135500,1516615370,16750,16720,16750,16720,29
|
|
20241120,135400,1516130160,16720,16700,16720,16700,391
|
|
20241120,135300,1509600400,16700,16700,16700,16690,57
|
|
20241120,135200,1508648980,16690,16720,16720,16680,1891
|
|
20241120,135100,1477074160,16700,16720,16730,16700,96
|
|
20241120,135000,1475469970,16720,16770,16770,16720,110
|
|
20241120,134900,1473628280,16760,16780,16780,16750,48
|
|
20241120,134800,1472823310,16780,16790,16790,16780,15
|
|
20241120,134700,1472571500,16790,16790,16790,16780,20
|
|
20241120,134600,1472235800,16790,16790,16790,16790,9
|
|
20241120,134500,1472084690,16790,16790,16790,16780,30
|
|
20241120,134400,1471581040,16790,16780,16790,16780,7
|
|
20241120,134300,1471463530,16780,16780,16780,16780,18
|
|
20241120,134200,1471161490,16780,16770,16780,16770,39
|
|
20241120,134100,1470507230,16770,16760,16770,16760,10
|
|
20241120,134000,1470339540,16780,16760,16780,16760,32
|
|
20241120,133900,1469803040,16760,16780,16780,16760,17
|
|
20241120,133800,1469517990,16790,16790,16790,16780,56
|
|
20241120,133700,1468577790,16790,16790,16790,16790,62
|
|
20241120,133600,1467536810,16780,16780,16780,16780,9
|
|
20241120,133500,1467385790,16780,16780,16780,16780,0
|
|
20241120,133400,1467385790,16780,16780,16780,16780,64
|
|
20241120,133300,1466311870,16780,16780,16780,16780,45
|
|
20241120,133200,1465556770,16780,16780,16780,16780,34
|
|
20241120,133100,1464986250,16790,16790,16790,16790,0
|
|
20241120,133000,1464986250,16790,16790,16790,16790,11
|
|
20241120,132900,1464801560,16780,16800,16800,16780,36
|
|
20241120,132800,1464197220,16790,16790,16790,16790,9
|
|
20241120,132700,1464046110,16780,16790,16790,16780,13
|
|
20241120,132600,1463827860,16800,16800,16800,16800,12
|
|
20241120,132500,1463626260,16800,16790,16800,16790,18
|
|
20241120,132400,1463323950,16790,16800,16800,16780,11
|
|
20241120,132300,1463139250,16790,16800,16800,16790,12
|
|
20241120,132200,1462937710,16800,16800,16800,16780,53
|
|
20241120,132100,1462047790,16800,16800,16800,16800,12
|
|
20241120,132000,1461846190,16800,16800,16800,16800,60
|
|
20241120,131900,1460838190,16790,16800,16800,16780,371
|
|
20241120,131800,1454612470,16800,16800,16800,16800,12
|
|
20241120,131700,1454410870,16800,16800,16800,16790,25
|
|
20241120,131600,1453990960,16800,16800,16800,16790,39
|
|
20241120,131500,1453335830,16800,16800,16800,16800,60
|
|
20241120,131400,1452327830,16800,16790,16800,16790,46
|
|
20241120,131300,1451555480,16790,16780,16790,16780,48
|
|
20241120,131200,1450749970,16780,16780,16780,16720,110
|
|
20241120,131100,1448906300,16780,16780,16780,16770,13
|
|
20241120,131000,1448688210,16780,16750,16780,16740,43
|
|
20241120,130900,1447967670,16750,16750,16760,16750,14
|
|
20241120,130800,1447733130,16760,16760,16760,16750,13
|
|
20241120,130700,1447515290,16760,16770,16780,16700,593
|
|
20241120,130600,1437593490,16780,16780,16780,16780,0
|
|
20241120,130500,1437593490,16780,16750,16780,16750,101
|
|
20241120,130400,1435900180,16750,16780,16780,16750,6
|
|
20241120,130300,1435799530,16780,16750,16780,16750,82
|
|
20241120,130200,1434425970,16780,16780,16780,16780,0
|
|
20241120,130100,1434425970,16780,16740,16780,16740,14
|
|
20241120,130000,1434191570,16730,16730,16730,16730,0
|
|
20241120,125900,1434191570,16730,16730,16730,16730,0
|
|
20241120,125800,1434191570,16730,16730,16730,16730,0
|
|
20241120,125700,1434191570,16730,16730,16730,16730,1
|
|
20241120,125600,1434174840,16700,16700,16700,16700,0
|
|
20241120,125500,1434174840,16700,16700,16700,16700,2
|
|
20241120,125400,1434141440,16700,16710,16750,16700,282
|
|
20241120,125300,1429422230,16710,16710,16710,16710,130
|
|
20241120,125200,1427249930,16710,16730,16730,16710,250
|
|
20241120,125100,1423070150,16740,16740,16740,16740,2
|
|
20241120,125000,1423036670,16730,16730,16730,16730,0
|
|
20241120,124900,1423036670,16730,16730,16730,16730,18
|
|
20241120,124800,1422735530,16730,16730,16730,16730,12
|
|
20241120,124700,1422534770,16740,16740,16740,16740,0
|
|
20241120,124600,1422534770,16740,16770,16770,16740,183
|
|
20241120,124500,1419467750,16810,16810,16810,16810,70
|
|
20241120,124400,1418291050,16810,16810,16810,16810,0
|
|
20241120,124300,1418291050,16810,16810,16810,16810,2
|
|
20241120,124200,1418257430,16810,16810,16810,16810,0
|
|
20241120,124100,1418257430,16810,16770,16810,16770,15
|
|
20241120,124000,1418005320,16820,16820,16820,16820,0
|
|
20241120,123900,1418005320,16820,16840,16840,16820,316
|
|
20241120,123800,1412688520,16840,16810,16860,16810,1094
|
|
20241120,123700,1394272030,16820,16820,16820,16820,3
|
|
20241120,123600,1394221570,16820,16820,16820,16820,1
|
|
20241120,123500,1394204750,16830,16760,16830,16760,465
|
|
20241120,123400,1386391490,16750,16730,16750,16730,303
|
|
20241120,123300,1381319530,16730,16730,16730,16730,30
|
|
20241120,123200,1380817630,16740,16740,16740,16740,1
|
|
20241120,123100,1380800890,16740,16740,16740,16740,17
|
|
20241120,123000,1380516310,16740,16740,16740,16740,95
|
|
20241120,122900,1378926010,16750,16750,16750,16750,7
|
|
20241120,122800,1378808760,16750,16750,16750,16750,6
|
|
20241120,122700,1378708260,16750,16750,16750,16750,55
|
|
20241120,122600,1377787010,16750,16740,16750,16740,21
|
|
20241120,122500,1377435370,16750,16750,16750,16750,1
|
|
20241120,122400,1377418620,16760,16760,16760,16760,75
|
|
20241120,122300,1376161620,16760,16760,16760,16760,65
|
|
20241120,122200,1375072220,16770,16760,16770,16760,48
|
|
20241120,122100,1374267730,16760,16780,16780,16760,7
|
|
20241120,122000,1374150370,16780,16780,16780,16780,60
|
|
20241120,121900,1373143570,16780,16750,16780,16750,548
|
|
20241120,121800,1363959660,16740,16800,16810,16620,3536
|
|
20241120,121700,1304897430,16780,16810,16840,16780,1025
|
|
20241120,121600,1287687530,16810,16810,16810,16810,114
|
|
20241120,121500,1285771190,16810,16810,16810,16810,3
|
|
20241120,121400,1285720760,16830,16830,16830,16830,1
|
|
20241120,121300,1285703930,16830,16820,16830,16820,27
|
|
20241120,121200,1285249690,16820,16820,16820,16820,0
|
|
20241120,121100,1285249690,16820,16820,16820,16820,15
|
|
20241120,121000,1284997390,16820,16820,16820,16820,9
|
|
20241120,120900,1284846010,16820,16820,16820,16820,51
|
|
20241120,120800,1283988190,16840,16840,16840,16840,0
|
|
20241120,120700,1283988190,16840,16840,16840,16840,132
|
|
20241120,120600,1281765310,16820,16820,16820,16820,0
|
|
20241120,120500,1281765310,16820,16820,16820,16820,0
|
|
20241120,120400,1281765310,16820,16820,16820,16820,150
|
|
20241120,120300,1279242310,16810,16790,16810,16790,354
|
|
20241120,120200,1273294820,16780,16750,16780,16750,1571
|
|
20241120,120100,1246971410,16710,16710,16710,16710,12
|
|
20241120,120000,1246770890,16710,16710,16710,16710,0
|
|
20241120,115900,1246770890,16710,16710,16710,16710,295
|
|
20241120,115800,1241841440,16710,16730,16730,16710,390
|
|
20241120,115700,1235320490,16730,16730,16730,16730,1
|
|
20241120,115600,1235303760,16720,16720,16720,16720,1
|
|
20241120,115500,1235287040,16720,16720,16720,16720,94
|
|
20241120,115400,1233715360,16720,16710,16720,16710,230
|
|
20241120,115300,1229872040,16710,16750,16750,16710,57
|
|
20241120,115200,1228917330,16750,16740,16750,16720,3965
|
|
20241120,115100,1162556500,16740,16750,16750,16740,318
|
|
20241120,115000,1157233010,16750,16740,16750,16740,52
|
|
20241120,114900,1156362380,16740,16750,16750,16740,402
|
|
20241120,114800,1149632040,16750,16750,16750,16750,3
|
|
20241120,114700,1149581790,16740,16740,16740,16740,5
|
|
20241120,114600,1149498090,16740,16740,16740,16740,10
|
|
20241120,114500,1149330690,16740,16740,16740,16740,22
|
|
20241120,114400,1148962410,16740,16740,16740,16740,0
|
|
20241120,114300,1148962410,16740,16740,16740,16740,0
|
|
20241120,114200,1148962410,16740,16740,16740,16740,0
|
|
20241120,114100,1148962410,16740,16740,16740,16740,10
|
|
20241120,114000,1148795010,16740,16740,16740,16740,0
|
|
20241120,113900,1148795010,16740,16740,16740,16740,29
|
|
20241120,113800,1148309550,16740,16740,16740,16740,15
|
|
20241120,113700,1148058450,16740,16750,16750,16740,68
|
|
20241120,113600,1146919750,16750,16750,16750,16750,8
|
|
20241120,113500,1146785750,16720,16720,16720,16720,0
|
|
20241120,113400,1146785750,16720,16750,16750,16720,34
|
|
20241120,113300,1146217000,16750,16750,16750,16750,1
|
|
20241120,113200,1146200250,16750,16720,16750,16720,14
|
|
20241120,113100,1145966050,16750,16760,16760,16750,3
|
|
20241120,113000,1145915780,16760,16760,16760,16760,11
|
|
20241120,112900,1145731420,16760,16760,16760,16760,1
|
|
20241120,112800,1145714660,16720,16720,16720,16720,200
|
|
20241120,112700,1142370660,16720,16720,16720,16720,10
|
|
20241120,112600,1142203460,16720,16760,16760,16720,38
|
|
20241120,112500,1141567590,16760,16760,16760,16760,3
|
|
20241120,112400,1141517310,16760,16760,16760,16760,20
|
|
20241120,112300,1141182110,16770,16770,16770,16770,0
|
|
20241120,112200,1141182110,16770,16710,16770,16710,4
|
|
20241120,112100,1141115140,16710,16710,16710,16710,152
|
|
20241120,112000,1138575220,16710,16760,16760,16710,1403
|
|
20241120,111900,1115115010,16760,16770,16770,16760,11
|
|
20241120,111800,1114930550,16760,16750,16760,16750,6
|
|
20241120,111700,1114830040,16750,16750,16750,16750,0
|
|
20241120,111600,1114830040,16750,16760,16760,16750,32
|
|
20241120,111500,1114293930,16750,16750,16750,16750,4
|
|
20241120,111400,1114226930,16770,16770,16770,16770,76
|
|
20241120,111300,1112952410,16750,16750,16750,16750,0
|
|
20241120,111200,1112952410,16750,16750,16750,16750,0
|
|
20241120,111100,1112952410,16750,16750,16750,16750,5
|
|
20241120,111000,1112868660,16760,16760,16760,16760,17
|
|
20241120,110900,1112583740,16750,16740,16750,16730,76
|
|
20241120,110800,1111312140,16730,16780,16780,16720,2425
|
|
20241120,110700,1070703080,16790,16790,16800,16790,649
|
|
20241120,110600,1059806320,16800,16800,16800,16800,4
|
|
20241120,110500,1059739120,16800,16800,16800,16800,22
|
|
20241120,110400,1059369520,16790,16790,16790,16790,0
|
|
20241120,110300,1059369520,16790,16890,16890,16790,41
|
|
20241120,110200,1058680830,16890,16890,16890,16890,0
|
|
20241120,110100,1058680830,16890,16890,16890,16890,1
|
|
20241120,110000,1058663940,16840,16830,16840,16800,285
|
|
20241120,105900,1053873580,16840,16830,16840,16830,28
|
|
20241120,105800,1053402100,16840,16840,16840,16840,5
|
|
20241120,105700,1053317900,16840,16840,16840,16840,0
|
|
20241120,105600,1053317900,16840,16840,16840,16840,2
|
|
20241120,105500,1053284220,16780,16850,16850,16780,616
|
|
20241120,105400,1042947670,16850,16850,16850,16850,0
|
|
20241120,105300,1042947670,16850,16850,16850,16850,500
|
|
20241120,105200,1034522670,16760,16760,16840,16760,659
|
|
20241120,105100,1023448470,16760,16790,16790,16750,101
|
|
20241120,105000,1021754530,16790,16810,16810,16790,48
|
|
20241120,104900,1020948300,16810,16850,16860,16800,465
|
|
20241120,104800,1013130140,16860,16870,16870,16860,140
|
|
20241120,104700,1010768940,16850,16870,16870,16850,101
|
|
20241120,104600,1009066700,16900,16930,16930,16900,266
|
|
20241120,104500,1004569860,16920,16930,16930,16920,108
|
|
20241120,104400,1002742430,16930,16930,16930,16930,13
|
|
20241120,104300,1002522340,16920,16920,16920,16920,0
|
|
20241120,104200,1002522340,16920,16920,16920,16920,0
|
|
20241120,104100,1002522340,16920,16920,16920,16920,111
|
|
20241120,104000,1000644220,16920,16900,16920,16900,50
|
|
20241120,103900,999798840,16960,16900,16970,16900,156
|
|
20241120,103800,997156240,16880,16920,16920,16880,359
|
|
20241120,103700,991089190,16980,16970,16980,16960,745
|
|
20241120,103600,978443800,16980,16930,17030,16920,660
|
|
20241120,103500,967228230,16930,16940,16950,16930,82
|
|
20241120,103400,965839710,16950,16950,16950,16950,226
|
|
20241120,103300,962009010,16980,17060,17060,16960,205
|
|
20241120,103200,958523000,17050,17050,17100,17050,1698
|
|
20241120,103100,929511870,17050,17040,17050,17030,478
|
|
20241120,103000,921365980,17030,16950,17030,16950,1878
|
|
20241120,102900,889462560,16950,16870,16950,16870,1515
|
|
20241120,102800,863853950,16870,16880,16880,16870,54
|
|
20241120,102700,862942540,16870,16880,16880,16870,63
|
|
20241120,102600,861879130,16870,16870,16870,16870,101
|
|
20241120,102500,860175260,16820,16820,16820,16820,200
|
|
20241120,102400,856811260,16870,16850,16870,16850,772
|
|
20241120,102300,843794130,16770,16740,16870,16740,142
|
|
20241120,102200,841401580,16860,16810,16860,16810,1585
|
|
20241120,102100,814705830,16800,16800,16800,16800,228
|
|
20241120,102000,810875430,16720,16740,16740,16720,898
|
|
20241120,101900,795856320,16720,16720,16720,16720,126
|
|
20241120,101800,793749600,16710,16730,16730,16710,207
|
|
20241120,101700,790288580,16730,16730,16730,16730,141
|
|
20241120,101600,787929650,16800,16800,16800,16800,58
|
|
20241120,101500,786955250,16800,16800,16800,16800,0
|
|
20241120,101400,786955250,16800,16790,16800,16790,28
|
|
20241120,101300,786485010,16800,16760,16800,16760,50
|
|
20241120,101200,785645090,16810,16800,16810,16760,53
|
|
20241120,101100,784754710,16800,16800,16800,16740,604
|
|
20241120,101000,774618360,16820,16830,16830,16820,23
|
|
20241120,100900,774231300,16820,16820,16820,16820,0
|
|
20241120,100800,774231300,16820,16820,16820,16820,312
|
|
20241120,100700,768983460,16770,16820,16820,16770,229
|
|
20241120,100600,765138200,16820,16820,16820,16820,55
|
|
20241120,100500,764213100,16820,16820,16820,16820,11
|
|
20241120,100400,764028080,16820,16820,16820,16820,111
|
|
20241120,100300,762161060,16770,16770,16770,16770,115
|
|
20241120,100200,760232510,16770,16770,16770,16770,122
|
|
20241120,100100,758186570,16770,16770,16770,16770,66
|
|
20241120,100000,757079750,16830,16780,16830,16780,305
|
|
20241120,095900,751961600,16790,16830,16840,16790,902
|
|
20241120,095800,736786480,16830,16800,16830,16800,165
|
|
20241120,095700,734012540,16830,16820,16830,16800,131
|
|
20241120,095600,731808970,16840,16780,16840,16780,639
|
|
20241120,095500,721068120,16790,16700,16790,16700,384
|
|
20241120,095400,714631890,16680,16690,16690,16680,581
|
|
20241120,095300,704935100,16690,16700,16700,16690,271
|
|
20241120,095200,700410400,16750,16730,16750,16730,272
|
|
20241120,095100,695858800,16740,16740,16740,16690,102
|
|
20241120,095000,694151370,16690,16790,16790,16690,980
|
|
20241120,094900,677772420,16790,16720,16790,16720,330
|
|
20241120,094800,672234940,16800,16800,16800,16720,53
|
|
20241120,094700,671345630,16800,16750,16800,16750,1254
|
|
20241120,094600,650292660,16710,16710,16710,16710,0
|
|
20241120,094500,650292660,16710,16710,16710,16710,4
|
|
20241120,094400,650225820,16710,16710,16710,16710,9
|
|
20241120,094300,650075430,16710,16750,16750,16710,805
|
|
20241120,094200,636610060,16750,16750,16750,16750,126
|
|
20241120,094100,634499560,16790,16790,16790,16790,43
|
|
20241120,094000,633777590,16800,16820,16820,16800,12
|
|
20241120,093900,633575870,16800,16810,16820,16800,55
|
|
20241120,093800,632651230,16820,16790,16820,16790,623
|
|
20241120,093700,622184910,16800,16730,16820,16730,65
|
|
20241120,093600,621096390,16730,16830,16830,16730,602
|
|
20241120,093500,611017930,16830,16840,16840,16830,112
|
|
20241120,093400,609131860,16840,16850,16850,16730,327
|
|
20241120,093300,603626890,16850,16850,16850,16830,90
|
|
20241120,093200,602110990,16820,16850,16850,16820,202
|
|
20241120,093100,598709770,16850,16820,16860,16740,213
|
|
20241120,093000,595125340,16810,16840,16870,16800,1182
|
|
20241120,092900,575262520,16810,16900,16900,16810,1295
|
|
20241120,092800,553431140,16890,16870,16900,16860,650
|
|
20241120,092700,542461130,16850,16850,16850,16810,956
|
|
20241120,092600,526369890,16850,16800,16850,16790,404
|
|
20241120,092500,519578600,16800,16770,16800,16750,503
|
|
20241120,092400,511135310,16780,16790,16800,16780,315
|
|
20241120,092300,505846790,16790,16800,16800,16790,353
|
|
20241120,092200,499919360,16800,16600,16800,16600,3025
|
|
20241120,092100,449428060,16600,16600,16600,16600,160
|
|
20241120,092000,446772060,16600,16550,16600,16550,379
|
|
20241120,091900,440491500,16540,16510,16540,16500,1348
|
|
20241120,091800,418237500,16490,16490,16490,16480,623
|
|
20241120,091700,407968680,16490,16580,16590,16490,1213
|
|
20241120,091600,387900650,16580,16570,16590,16570,172
|
|
20241120,091500,385048990,16570,16450,16570,16450,6940
|
|
20241120,091400,270542190,16440,16490,16500,16440,104
|
|
20241120,091300,268826550,16500,16420,16500,16420,3939
|
|
20241120,091200,203875990,16420,16420,16420,16420,441
|
|
20241120,091100,196634770,16420,16420,16460,16410,673
|
|
20241120,091000,185575600,16420,16420,16420,16410,215
|
|
20241120,090900,182045910,16420,16470,16470,16420,1490
|
|
20241120,090800,157537650,16470,16550,16550,16470,560
|
|
20241120,090700,148300060,16570,16560,16580,16500,295
|
|
20241120,090600,143431110,16500,16510,16580,16500,527
|
|
20241120,090500,134732810,16510,16510,16510,16480,1976
|
|
20241120,090400,102132420,16510,16570,16570,16500,64
|
|
20241120,090300,101075700,16570,16460,16570,16460,674
|
|
20241120,090200,89912630,16460,16470,16480,16460,1466
|
|
20241120,090100,65777110,16470,16530,16530,16470,1554
|
|
20241120,090000,40123450,16520,16540,16540,16520,2427
|