588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,184400,1559855870,16740,16740,16740,16740,0
|
|
20241121,184300,1559855870,16740,16740,16740,16740,0
|
|
20241121,184200,1559855870,16740,16740,16740,16740,0
|
|
20241121,184100,1559855870,16740,16740,16740,16740,0
|
|
20241121,184000,1559855870,16740,16740,16740,16740,0
|
|
20241121,183900,1559855870,16740,16740,16740,16740,0
|
|
20241121,183800,1559855870,16740,16740,16740,16740,0
|
|
20241121,183700,1559855870,16740,16740,16740,16740,0
|
|
20241121,183600,1559855870,16740,16740,16740,16740,0
|
|
20241121,183500,1559855870,16740,16740,16740,16740,0
|
|
20241121,183400,1559855870,16740,16740,16740,16740,0
|
|
20241121,183300,1559855870,16740,16740,16740,16740,0
|
|
20241121,183200,1559855870,16740,16740,16740,16740,0
|
|
20241121,183100,1559855870,16740,16740,16740,16740,0
|
|
20241121,183000,1559855870,16740,16740,16740,16740,0
|
|
20241121,182900,1559855870,16740,16740,16740,16740,0
|
|
20241121,182800,1559855870,16740,16740,16740,16740,0
|
|
20241121,182700,1559855870,16740,16740,16740,16740,0
|
|
20241121,182600,1559855870,16740,16740,16740,16740,0
|
|
20241121,182500,1559855870,16740,16740,16740,16740,0
|
|
20241121,182400,1559855870,16740,16740,16740,16740,0
|
|
20241121,182300,1559855870,16740,16740,16740,16740,0
|
|
20241121,182200,1559855870,16740,16740,16740,16740,0
|
|
20241121,182100,1559855870,16740,16740,16740,16740,0
|
|
20241121,182000,1559855870,16740,16740,16740,16740,0
|
|
20241121,181900,1559855870,16740,16740,16740,16740,0
|
|
20241121,181800,1559855870,16740,16740,16740,16740,0
|
|
20241121,181700,1559855870,16740,16740,16740,16740,0
|
|
20241121,181600,1559855870,16740,16740,16740,16740,0
|
|
20241121,181500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,181400,1559855870,16740,16740,16740,16740,0
|
|
20241121,181300,1559855870,16740,16740,16740,16740,0
|
|
20241121,181200,1559855870,16740,16740,16740,16740,0
|
|
20241121,181100,1559855870,16740,16740,16740,16740,0
|
|
20241121,181000,1559855870,16740,16740,16740,16740,0
|
|
20241121,180900,1559855870,16740,16740,16740,16740,0
|
|
20241121,180800,1559855870,16740,16740,16740,16740,0
|
|
20241121,180700,1559855870,16740,16740,16740,16740,0
|
|
20241121,180600,1559855870,16740,16740,16740,16740,0
|
|
20241121,180500,1559855870,16740,16740,16740,16740,0
|
|
20241121,180400,1559855870,16740,16740,16740,16740,0
|
|
20241121,180300,1559855870,16740,16740,16740,16740,0
|
|
20241121,180200,1559855870,16740,16740,16740,16740,0
|
|
20241121,180100,1559855870,16740,16740,16740,16740,0
|
|
20241121,180000,1559855870,16740,16740,16740,16740,0
|
|
20241121,175900,1559855870,16740,16740,16740,16740,0
|
|
20241121,175800,1559855870,16740,16740,16740,16740,0
|
|
20241121,175700,1559855870,16740,16740,16740,16740,0
|
|
20241121,175600,1559855870,16740,16740,16740,16740,0
|
|
20241121,175500,1559855870,16740,16740,16740,16740,0
|
|
20241121,175400,1559855870,16740,16740,16740,16740,0
|
|
20241121,175300,1559855870,16740,16740,16740,16740,0
|
|
20241121,175200,1559855870,16740,16740,16740,16740,0
|
|
20241121,175100,1559855870,16740,16740,16740,16740,0
|
|
20241121,175000,1559855870,16740,16740,16740,16740,0
|
|
20241121,174900,1559855870,16740,16740,16740,16740,0
|
|
20241121,174800,1559855870,16740,16740,16740,16740,0
|
|
20241121,174700,1559855870,16740,16740,16740,16740,0
|
|
20241121,174600,1559855870,16740,16740,16740,16740,0
|
|
20241121,174500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,174400,1559855870,16740,16740,16740,16740,0
|
|
20241121,174300,1559855870,16740,16740,16740,16740,0
|
|
20241121,174200,1559855870,16740,16740,16740,16740,0
|
|
20241121,174100,1559855870,16740,16740,16740,16740,0
|
|
20241121,174000,1559855870,16740,16740,16740,16740,0
|
|
20241121,173900,1559855870,16740,16740,16740,16740,0
|
|
20241121,173800,1559855870,16740,16740,16740,16740,0
|
|
20241121,173700,1559855870,16740,16740,16740,16740,0
|
|
20241121,173600,1559855870,16740,16740,16740,16740,0
|
|
20241121,173500,1559855870,16740,16740,16740,16740,0
|
|
20241121,173400,1559855870,16740,16740,16740,16740,0
|
|
20241121,173300,1559855870,16740,16740,16740,16740,0
|
|
20241121,173200,1559855870,16740,16740,16740,16740,0
|
|
20241121,173100,1559855870,16740,16740,16740,16740,0
|
|
20241121,173000,1559855870,16740,16740,16740,16740,0
|
|
20241121,172900,1559855870,16740,16740,16740,16740,0
|
|
20241121,172800,1559855870,16740,16740,16740,16740,0
|
|
20241121,172700,1559855870,16740,16740,16740,16740,0
|
|
20241121,172600,1559855870,16740,16740,16740,16740,0
|
|
20241121,172500,1559855870,16740,16740,16740,16740,0
|
|
20241121,172400,1559855870,16740,16740,16740,16740,0
|
|
20241121,172300,1559855870,16740,16740,16740,16740,0
|
|
20241121,172200,1559855870,16740,16740,16740,16740,0
|
|
20241121,172100,1559855870,16740,16740,16740,16740,0
|
|
20241121,172000,1559855870,16740,16740,16740,16740,0
|
|
20241121,171900,1559855870,16740,16740,16740,16740,0
|
|
20241121,171800,1559855870,16740,16740,16740,16740,0
|
|
20241121,171700,1559855870,16740,16740,16740,16740,0
|
|
20241121,171600,1559855870,16740,16740,16740,16740,0
|
|
20241121,171500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,171400,1559855870,16740,16740,16740,16740,0
|
|
20241121,171300,1559855870,16740,16740,16740,16740,0
|
|
20241121,171200,1559855870,16740,16740,16740,16740,0
|
|
20241121,171100,1559855870,16740,16740,16740,16740,0
|
|
20241121,171000,1559855870,16740,16740,16740,16740,0
|
|
20241121,170900,1559855870,16740,16740,16740,16740,0
|
|
20241121,170800,1559855870,16740,16740,16740,16740,0
|
|
20241121,170700,1559855870,16740,16740,16740,16740,0
|
|
20241121,170600,1559855870,16740,16740,16740,16740,0
|
|
20241121,170500,1559855870,16740,16740,16740,16740,0
|
|
20241121,170400,1559855870,16740,16740,16740,16740,0
|
|
20241121,170300,1559855870,16740,16740,16740,16740,0
|
|
20241121,170200,1559855870,16740,16740,16740,16740,0
|
|
20241121,170100,1559855870,16740,16740,16740,16740,0
|
|
20241121,170000,1559855870,16740,16740,16740,16740,0
|
|
20241121,165900,1559855870,16740,16740,16740,16740,0
|
|
20241121,165800,1559855870,16740,16740,16740,16740,0
|
|
20241121,165700,1559855870,16740,16740,16740,16740,0
|
|
20241121,165600,1559855870,16740,16740,16740,16740,0
|
|
20241121,165500,1559855870,16740,16740,16740,16740,0
|
|
20241121,165400,1559855870,16740,16740,16740,16740,0
|
|
20241121,165300,1559855870,16740,16740,16740,16740,0
|
|
20241121,165200,1559855870,16740,16740,16740,16740,0
|
|
20241121,165100,1559855870,16740,16740,16740,16740,0
|
|
20241121,165000,1559855870,16740,16740,16740,16740,0
|
|
20241121,164900,1559855870,16740,16740,16740,16740,0
|
|
20241121,164800,1559855870,16740,16740,16740,16740,0
|
|
20241121,164700,1559855870,16740,16740,16740,16740,0
|
|
20241121,164600,1559855870,16740,16740,16740,16740,0
|
|
20241121,164500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,164400,1559855870,16740,16740,16740,16740,0
|
|
20241121,164300,1559855870,16740,16740,16740,16740,0
|
|
20241121,164200,1559855870,16740,16740,16740,16740,0
|
|
20241121,164100,1559855870,16740,16740,16740,16740,0
|
|
20241121,164000,1559855870,16740,16740,16740,16740,0
|
|
20241121,163900,1559855870,16740,16740,16740,16740,0
|
|
20241121,163800,1559855870,16740,16740,16740,16740,0
|
|
20241121,163700,1559855870,16740,16740,16740,16740,0
|
|
20241121,163600,1559855870,16740,16740,16740,16740,0
|
|
20241121,163500,1559855870,16740,16740,16740,16740,0
|
|
20241121,163400,1559855870,16740,16740,16740,16740,0
|
|
20241121,163300,1559855870,16740,16740,16740,16740,0
|
|
20241121,163200,1559855870,16740,16740,16740,16740,0
|
|
20241121,163100,1559855870,16740,16740,16740,16740,0
|
|
20241121,163000,1559855870,16740,16740,16740,16740,0
|
|
20241121,162900,1559855870,16740,16740,16740,16740,0
|
|
20241121,162800,1559855870,16740,16740,16740,16740,0
|
|
20241121,162700,1559855870,16740,16740,16740,16740,0
|
|
20241121,162600,1559855870,16740,16740,16740,16740,0
|
|
20241121,162500,1559855870,16740,16740,16740,16740,0
|
|
20241121,162400,1559855870,16740,16740,16740,16740,0
|
|
20241121,162300,1559855870,16740,16740,16740,16740,0
|
|
20241121,162200,1559855870,16740,16740,16740,16740,0
|
|
20241121,162100,1559855870,16740,16740,16740,16740,0
|
|
20241121,162000,1559855870,16740,16740,16740,16740,0
|
|
20241121,161900,1559855870,16740,16740,16740,16740,0
|
|
20241121,161800,1559855870,16740,16740,16740,16740,0
|
|
20241121,161700,1559855870,16740,16740,16740,16740,0
|
|
20241121,161600,1559855870,16740,16740,16740,16740,0
|
|
20241121,161500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,161400,1559855870,16740,16740,16740,16740,0
|
|
20241121,161300,1559855870,16740,16740,16740,16740,0
|
|
20241121,161200,1559855870,16740,16740,16740,16740,0
|
|
20241121,161100,1559855870,16740,16740,16740,16740,0
|
|
20241121,161000,1559855870,16740,16740,16740,16740,0
|
|
20241121,160900,1559855870,16740,16740,16740,16740,0
|
|
20241121,160800,1559855870,16740,16740,16740,16740,0
|
|
20241121,160700,1559855870,16740,16740,16740,16740,0
|
|
20241121,160600,1559855870,16740,16740,16740,16740,0
|
|
20241121,160500,1559855870,16740,16740,16740,16740,0
|
|
20241121,160400,1559855870,16740,16740,16740,16740,0
|
|
20241121,160300,1559855870,16740,16740,16740,16740,0
|
|
20241121,160200,1559855870,16740,16740,16740,16740,0
|
|
20241121,160100,1559855870,16740,16740,16740,16740,0
|
|
20241121,160000,1559855870,16740,16740,16740,16740,0
|
|
20241121,155900,1559855870,16740,16740,16740,16740,0
|
|
20241121,155800,1559855870,16740,16740,16740,16740,0
|
|
20241121,155700,1559855870,16740,16740,16740,16740,0
|
|
20241121,155600,1559855870,16740,16740,16740,16740,0
|
|
20241121,155500,1559855870,16740,16740,16740,16740,0
|
|
20241121,155400,1559855870,16740,16740,16740,16740,0
|
|
20241121,155300,1559855870,16740,16740,16740,16740,0
|
|
20241121,155200,1559855870,16740,16740,16740,16740,0
|
|
20241121,155100,1559855870,16740,16740,16740,16740,0
|
|
20241121,155000,1559855870,16740,16740,16740,16740,0
|
|
20241121,154900,1559855870,16740,16740,16740,16740,0
|
|
20241121,154800,1559855870,16740,16740,16740,16740,0
|
|
20241121,154700,1559855870,16740,16740,16740,16740,0
|
|
20241121,154600,1559855870,16740,16740,16740,16740,0
|
|
20241121,154500,1559855870,16740,16740,16740,16740,2847
|
|
20241121,154400,1559855870,16740,16740,16740,16740,0
|
|
20241121,154300,1559855870,16740,16740,16740,16740,0
|
|
20241121,154200,1559855870,16740,16740,16740,16740,0
|
|
20241121,154100,1559855870,16740,16740,16740,16740,0
|
|
20241121,154000,1559855870,16740,16740,16740,16740,0
|
|
20241121,153900,1559855870,16740,16740,16740,16740,0
|
|
20241121,153800,1559855870,16740,16740,16740,16740,0
|
|
20241121,153700,1559855870,16740,16740,16740,16740,0
|
|
20241121,153600,1559855870,16740,16740,16740,16740,0
|
|
20241121,153500,1559855870,16740,16740,16740,16740,0
|
|
20241121,153400,1559855870,16740,16740,16740,16740,0
|
|
20241121,153300,1559855870,16740,16740,16740,16740,0
|
|
20241121,153200,1559855870,16740,16740,16740,16740,0
|
|
20241121,153100,1559855870,16740,16740,16740,16740,0
|
|
20241121,153000,1559855870,16740,16740,16740,16740,2847
|
|
20241121,152900,1512197090,16780,16780,16780,16780,0
|
|
20241121,152800,1512197090,16780,16780,16780,16780,0
|
|
20241121,152700,1512197090,16780,16780,16780,16780,0
|
|
20241121,152600,1512197090,16780,16780,16780,16780,0
|
|
20241121,152500,1512197090,16780,16780,16780,16780,0
|
|
20241121,152400,1512197090,16780,16780,16780,16780,0
|
|
20241121,152300,1512197090,16780,16780,16780,16780,0
|
|
20241121,152200,1512197090,16780,16780,16780,16780,0
|
|
20241121,152100,1512197090,16780,16780,16780,16780,0
|
|
20241121,152000,1512197090,16780,16780,16780,16780,0
|
|
20241121,151900,1512197090,16780,16750,16780,16750,130
|
|
20241121,151800,1510017810,16760,16750,16760,16750,635
|
|
20241121,151700,1499377970,16750,16750,16750,16740,367
|
|
20241121,151600,1493230820,16740,16740,16750,16740,208
|
|
20241121,151500,1489746870,16750,16760,16780,16750,302
|
|
20241121,151400,1484687110,16780,16750,16780,16750,236
|
|
20241121,151300,1480728810,16780,16780,16780,16740,334
|
|
20241121,151200,1475125050,16730,16770,16780,16730,403
|
|
20241121,151100,1468373480,16780,16780,16780,16770,145
|
|
20241121,151000,1465940470,16790,16780,16790,16750,580
|
|
20241121,150900,1456207540,16790,16780,16790,16780,223
|
|
20241121,150800,1452463830,16780,16750,16790,16750,165
|
|
20241121,150700,1449696800,16760,16730,16760,16720,166
|
|
20241121,150600,1446918470,16730,16720,16730,16710,293
|
|
20241121,150500,1442019560,16720,16720,16720,16710,256
|
|
20241121,150400,1437739430,16720,16750,16760,16720,706
|
|
20241121,150300,1425927740,16750,16750,16760,16730,348
|
|
20241121,150200,1420105440,16740,16750,16750,16740,18
|
|
20241121,150100,1419803950,16760,16750,16760,16740,85
|
|
20241121,150000,1418380890,16740,16760,16760,16740,80
|
|
20241121,145900,1417040800,16770,16770,16770,16770,22
|
|
20241121,145800,1416671860,16770,16770,16770,16770,102
|
|
20241121,145700,1414961320,16750,16740,16750,16740,266
|
|
20241121,145600,1410508460,16740,16740,16740,16730,124
|
|
20241121,145500,1408433820,16740,16740,16740,16730,186
|
|
20241121,145400,1405321520,16740,16740,16740,16740,7
|
|
20241121,145300,1405204340,16740,16750,16750,16740,247
|
|
20241121,145200,1401069230,16750,16750,16750,16750,3
|
|
20241121,145100,1401018980,16750,16740,16750,16740,143
|
|
20241121,145000,1398624100,16750,16750,16760,16740,148
|
|
20241121,144900,1396145460,16750,16760,16760,16750,29
|
|
20241121,144800,1395659550,16770,16770,16770,16770,5
|
|
20241121,144700,1395575700,16770,16770,16780,16740,32
|
|
20241121,144600,1395039130,16740,16760,16790,16730,506
|
|
20241121,144500,1386558750,16740,16780,16780,16740,229
|
|
20241121,144400,1382722280,16790,16790,16790,16780,73
|
|
20241121,144300,1381496710,16790,16770,16790,16750,459
|
|
20241121,144200,1373803780,16780,16770,16780,16760,58
|
|
20241121,144100,1372831470,16780,16790,16790,16780,161
|
|
20241121,144000,1370129850,16790,16810,16810,16790,79
|
|
20241121,143900,1368802760,16810,16810,16810,16800,5
|
|
20241121,143800,1368718730,16810,16800,16810,16760,443
|
|
20241121,143700,1361283500,16770,16780,16780,16770,151
|
|
20241121,143600,1358751170,16770,16770,16780,16750,110
|
|
20241121,143500,1356907620,16780,16790,16810,16770,74
|
|
20241121,143400,1355665700,16800,16810,16810,16800,143
|
|
20241121,143300,1353263240,16810,16800,16810,16800,141
|
|
20241121,143200,1350894280,16800,16810,16810,16800,81
|
|
20241121,143100,1349533370,16810,16840,16840,16810,840
|
|
20241121,143000,1335404250,16850,16850,16850,16850,4
|
|
20241121,142900,1335336850,16850,16840,16850,16840,233
|
|
20241121,142800,1331412200,16850,16850,16850,16850,17
|
|
20241121,142700,1331125750,16850,16850,16850,16850,13
|
|
20241121,142600,1330906700,16850,16850,16850,16850,90
|
|
20241121,142500,1329390200,16850,16850,16850,16850,101
|
|
20241121,142400,1327688350,16860,16860,16860,16850,41
|
|
20241121,142300,1326997150,16860,16850,16860,16850,4
|
|
20241121,142200,1326929720,16860,16860,16860,16850,10
|
|
20241121,142100,1326761140,16860,16860,16860,16860,12
|
|
20241121,142000,1326558820,16830,16830,16830,16830,778
|
|
20241121,141900,1313465080,16830,16830,16830,16830,31
|
|
20241121,141800,1312943350,16830,16830,16830,16830,198
|
|
20241121,141700,1309611010,16830,16830,16830,16830,260
|
|
20241121,141600,1305235210,16830,16820,16830,16820,117
|
|
20241121,141500,1303267020,16820,16860,16860,16820,260
|
|
20241121,141400,1298892320,16860,16860,16860,16860,10
|
|
20241121,141300,1298723720,16860,16860,16860,16860,15
|
|
20241121,141200,1298470820,16840,16840,16840,16840,148
|
|
20241121,141100,1295978500,16840,16840,16840,16830,23
|
|
20241121,141000,1295591380,16840,16860,16860,16840,23
|
|
20241121,140900,1295203850,16860,16870,16870,16860,30
|
|
20241121,140800,1294697990,16870,16880,16880,16870,4
|
|
20241121,140700,1294630500,16870,16860,16870,16830,78
|
|
20241121,140600,1293317340,16860,16830,16880,16830,58
|
|
20241121,140500,1292339120,16830,16840,16850,16830,215
|
|
20241121,140400,1288720410,16850,16870,16870,16850,16
|
|
20241121,140300,1288450670,16870,16870,16870,16870,9
|
|
20241121,140200,1288298840,16850,16870,16880,16830,258
|
|
20241121,140100,1283953460,16840,16840,16840,16830,126
|
|
20241121,140000,1281831830,16840,16890,16890,16830,1820
|
|
20241121,135900,1251156660,16890,16910,16920,16880,1362
|
|
20241121,135800,1228150940,16920,16920,16920,16910,41
|
|
20241121,135700,1227457320,16920,16920,16920,16920,33
|
|
20241121,135600,1226898960,16910,16910,16910,16910,264
|
|
20241121,135500,1222434720,16910,16890,16910,16890,67
|
|
20241121,135400,1221302180,16890,16910,16910,16880,219
|
|
20241121,135300,1217604220,16910,16920,16920,16910,39
|
|
20241121,135200,1216944350,16910,16910,16910,16910,8
|
|
20241121,135100,1216809070,16890,16920,16920,16890,79
|
|
20241121,135000,1215474100,16910,16910,16920,16910,50
|
|
20241121,134900,1214628470,16890,16890,16900,16880,13
|
|
20241121,134800,1214408910,16910,16920,16920,16910,43
|
|
20241121,134700,1213681710,16920,16920,16930,16910,56
|
|
20241121,134600,1212734020,16920,16930,16930,16920,60
|
|
20241121,134500,1211718550,16920,16920,16930,16920,38
|
|
20241121,134400,1211075470,16930,16940,16940,16920,41
|
|
20241121,134300,1210381140,16940,16940,16940,16940,28
|
|
20241121,134200,1209906820,16890,16930,16930,16880,109
|
|
20241121,134100,1208063960,16930,16940,16940,16930,120
|
|
20241121,134000,1206031190,16940,16940,16950,16940,42
|
|
20241121,133900,1205319420,16950,16940,16950,16940,387
|
|
20241121,133800,1198760680,16940,16940,16940,16940,14
|
|
20241121,133700,1198523520,16930,16930,16930,16920,133
|
|
20241121,133600,1196272010,16920,16880,16920,16880,93
|
|
20241121,133500,1194702030,16880,16860,16880,16860,20
|
|
20241121,133400,1194364730,16860,16860,16860,16860,61
|
|
20241121,133300,1193336270,16860,16870,16870,16850,161
|
|
20241121,133200,1190622340,16870,16880,16880,16870,55
|
|
20241121,133100,1189694210,16880,16890,16900,16880,22
|
|
20241121,133000,1189322610,16880,16890,16890,16880,98
|
|
20241121,132900,1187667530,16890,16890,16890,16890,30
|
|
20241121,132800,1187160830,16890,16890,16890,16880,119
|
|
20241121,132700,1185150940,16890,16890,16930,16890,57
|
|
20241121,132600,1184186990,16900,16910,16930,16900,47
|
|
20241121,132500,1183391780,16910,16930,16930,16910,58
|
|
20241121,132400,1182410210,16930,16930,16930,16930,3
|
|
20241121,132300,1182359420,16910,16900,16930,16900,73
|
|
20241121,132200,1181124470,16920,16930,16930,16920,57
|
|
20241121,132100,1180159560,16900,16960,16960,16900,2326
|
|
20241121,132000,1140730090,16960,16970,16970,16960,374
|
|
20241121,131900,1134386540,16970,16960,16970,16960,224
|
|
20241121,131800,1130587200,16960,16960,16960,16960,86
|
|
20241121,131700,1129128640,16960,16950,16960,16950,199
|
|
20241121,131600,1125754500,16950,16960,16970,16950,75
|
|
20241121,131500,1124482890,16960,16970,16970,16960,283
|
|
20241121,131400,1119682940,16970,16970,16970,16960,53
|
|
20241121,131300,1118783640,16970,16970,16970,16970,30
|
|
20241121,131200,1118274540,16970,16960,16970,16960,189
|
|
20241121,131100,1115068790,16970,16970,16970,16970,110
|
|
20241121,131000,1113202090,16970,16970,16970,16960,67
|
|
20241121,130900,1112065420,16970,16970,16970,16960,278
|
|
20241121,130800,1107347770,16960,16960,16970,16960,750
|
|
20241121,130700,1094627450,16960,16950,16960,16950,77
|
|
20241121,130600,1093322180,16950,16940,16950,16940,686
|
|
20241121,130500,1081694590,16940,16940,16940,16940,29
|
|
20241121,130400,1081203330,16930,16950,16950,16920,347
|
|
20241121,130300,1075330410,16950,16920,16950,16920,399
|
|
20241121,130200,1068577830,16920,16910,16920,16910,180
|
|
20241121,130100,1065532480,16920,16910,16950,16910,129
|
|
20241121,130000,1063348020,16900,16900,16900,16900,10
|
|
20241121,125900,1063179020,16890,16920,16930,16890,259
|
|
20241121,125800,1058795310,16920,16850,16920,16850,49
|
|
20241121,125700,1057967630,16850,16920,16920,16850,362
|
|
20241121,125600,1051856450,16920,16920,16920,16920,7
|
|
20241121,125500,1051738010,16930,16930,16930,16930,120
|
|
20241121,125400,1049706410,16920,16920,16930,16910,53
|
|
20241121,125300,1048809580,16910,16900,16910,16900,3
|
|
20241121,125200,1048758860,16920,16930,16930,16910,50
|
|
20241121,125100,1047912890,16930,16930,16930,16930,79
|
|
20241121,125000,1046575420,16930,16930,16930,16890,129
|
|
20241121,124900,1044393940,16930,16930,16930,16920,10
|
|
20241121,124800,1044224700,16930,16930,16940,16910,137
|
|
20241121,124700,1041906310,16930,16930,16950,16930,81
|
|
20241121,124600,1040533780,16930,16920,16930,16920,11
|
|
20241121,124500,1040347650,16950,16920,16950,16920,32
|
|
20241121,124400,1039805400,16930,16950,16950,16930,59
|
|
20241121,124300,1038805980,16940,16940,16940,16940,39
|
|
20241121,124200,1038145320,16920,16930,16930,16920,103
|
|
20241121,124100,1036402520,16920,16910,16920,16890,872
|
|
20241121,124000,1021654650,16910,16920,16920,16910,35
|
|
20241121,123900,1021062490,16920,16910,16920,16900,52
|
|
20241121,123800,1020182950,16920,16920,16920,16910,40
|
|
20241121,123700,1019506480,16920,16920,16920,16920,38
|
|
20241121,123600,1018863520,16900,16930,16940,16880,46
|
|
20241121,123500,1018085140,16920,16920,16920,16920,401
|
|
20241121,123400,1011300220,16920,16910,16920,16850,519
|
|
20241121,123300,1002551050,16920,16950,16950,16920,69
|
|
20241121,123200,1001381950,16940,16960,16960,16940,17
|
|
20241121,123100,1001093770,16960,16950,16960,16940,40
|
|
20241121,123000,1000415840,16960,16940,16960,16940,46
|
|
20241121,122900,999636040,16950,16930,16950,16930,89
|
|
20241121,122800,998129210,16930,16890,16930,16860,211
|
|
20241121,122700,994564380,16890,16910,16910,16890,63
|
|
20241121,122600,993499640,16900,16910,16910,16900,126
|
|
20241121,122500,991369820,16900,16970,16970,16900,252
|
|
20241121,122400,987107760,16960,16960,16970,16950,289
|
|
20241121,122300,982206460,16950,16960,16960,16940,50
|
|
20241121,122200,981358740,16960,16970,16970,16960,35
|
|
20241121,122100,980764850,16960,16970,16970,16960,7
|
|
20241121,122000,980646080,16970,16970,16970,16950,41
|
|
20241121,121900,979950390,16970,16950,16970,16940,50
|
|
20241121,121800,979102720,16960,16960,16960,16960,2
|
|
20241121,121700,979068800,16960,16960,16960,16950,162
|
|
20241121,121600,976322450,16970,16980,16980,16950,52
|
|
20241121,121500,975439910,16980,16970,16980,16960,260
|
|
20241121,121400,971025440,16970,16960,16970,16960,135
|
|
20241121,121300,968734610,16950,16950,16970,16950,45
|
|
20241121,121200,967971160,16950,16970,16970,16950,52
|
|
20241121,121100,967089030,16990,16990,16990,16990,1
|
|
20241121,121000,967072040,16990,16960,16990,16950,165
|
|
20241121,120900,964270190,16970,16970,16970,16970,37
|
|
20241121,120800,963642300,16930,16980,16980,16930,181
|
|
20241121,120700,960576410,16980,16940,16990,16940,714
|
|
20241121,120600,948464320,16910,16950,16950,16910,142
|
|
20241121,120500,946058580,16940,16940,16950,16930,72
|
|
20241121,120400,944838720,16940,16950,16950,16940,5
|
|
20241121,120300,944754010,16950,16940,16950,16940,122
|
|
20241121,120200,942686980,16940,16900,16940,16900,51
|
|
20241121,120100,941823960,16940,16910,16940,16910,354
|
|
20241121,120000,935835830,16910,16920,16930,16910,26
|
|
20241121,115900,935395950,16930,16930,16930,16930,36
|
|
20241121,115800,934786470,16910,16930,16940,16900,471
|
|
20241121,115700,926812660,16940,16950,16950,16930,223
|
|
20241121,115600,923034780,16940,16960,16960,16940,109
|
|
20241121,115500,921187410,16970,16940,16980,16940,360
|
|
20241121,115400,915080760,16950,16950,16950,16940,35
|
|
20241121,115300,914487520,16950,16950,16950,16950,14
|
|
20241121,115200,914250220,16940,16900,16940,16860,625
|
|
20241121,115100,903689070,16900,16870,16900,16870,356
|
|
20241121,115000,897679370,16870,16870,16870,16870,5
|
|
20241121,114900,897595020,16880,16870,16880,16860,168
|
|
20241121,114800,894760690,16870,16870,16900,16870,135
|
|
20241121,114700,892482320,16870,16920,16920,16870,343
|
|
20241121,114600,886684470,16910,16940,16940,16910,354
|
|
20241121,114500,880692930,16940,16940,16940,16930,61
|
|
20241121,114400,879659700,16940,16970,16980,16940,508
|
|
20241121,114300,871041480,16970,16970,16970,16970,108
|
|
20241121,114200,869208720,16970,16970,16980,16940,559
|
|
20241121,114100,859726080,16970,16930,16970,16930,697
|
|
20241121,114000,847914380,16930,16910,16930,16910,297
|
|
20241121,113900,842888130,16890,16900,16910,16890,767
|
|
20241121,113800,829924140,16900,16900,16900,16900,28
|
|
20241121,113700,829450940,16830,16890,16900,16830,289
|
|
20241121,113600,824575170,16890,16900,16900,16890,7
|
|
20241121,113500,824456880,16900,16890,16900,16890,36
|
|
20241121,113400,823848530,16900,16900,16900,16900,128
|
|
20241121,113300,821685330,16900,16900,16900,16900,35
|
|
20241121,113200,821093830,16800,16810,16810,16800,300
|
|
20241121,113100,816050980,16810,16890,16900,16810,371
|
|
20241121,113000,809799270,16900,16900,16900,16890,95
|
|
20241121,112900,808194270,16900,16900,16900,16890,143
|
|
20241121,112800,805777850,16910,16860,16910,16860,1053
|
|
20241121,112700,788008030,16860,16860,16860,16860,91
|
|
20241121,112600,786473770,16860,16860,16860,16860,367
|
|
20241121,112500,780286150,16860,16860,16860,16850,95
|
|
20241121,112400,778684460,16860,16840,16860,16840,368
|
|
20241121,112300,772483520,16830,16850,16850,16830,32
|
|
20241121,112200,771944390,16830,16850,16850,16830,59
|
|
20241121,112100,770950460,16850,16830,16850,16830,431
|
|
20241121,112000,763692210,16830,16840,16840,16830,214
|
|
20241121,111900,760089510,16830,16850,16850,16830,77
|
|
20241121,111800,758792940,16840,16870,16870,16840,246
|
|
20241121,111700,754647310,16870,16880,16880,16870,57
|
|
20241121,111600,753685190,16880,16850,16890,16840,55
|
|
20241121,111500,752757000,16840,16900,16900,16840,328
|
|
20241121,111400,747227550,16900,16920,16920,16880,135
|
|
20241121,111300,744945500,16920,16900,16920,16900,544
|
|
20241121,111200,735751610,16900,16880,16900,16880,1358
|
|
20241121,111100,712806910,16870,16850,16880,16840,523
|
|
20241121,111000,703987450,16850,16790,16850,16790,1082
|
|
20241121,110900,685787430,16800,16790,16800,16790,21
|
|
20241121,110800,685434750,16800,16800,16800,16800,10
|
|
20241121,110700,685266750,16800,16790,16800,16780,518
|
|
20241121,110600,676564740,16790,16780,16790,16780,454
|
|
20241121,110500,668942360,16780,16740,16780,16740,987
|
|
20241121,110400,652397110,16720,16720,16740,16720,533
|
|
20241121,110300,643476880,16720,16700,16720,16700,127
|
|
20241121,110200,641355470,16720,16720,16720,16720,1
|
|
20241121,110100,641338750,16720,16690,16720,16690,12
|
|
20241121,110000,641138440,16730,16720,16730,16690,222
|
|
20241121,105900,637430890,16720,16700,16720,16700,80
|
|
20241121,105800,636094840,16700,16700,16700,16700,8
|
|
20241121,105700,635961240,16700,16700,16700,16700,211
|
|
20241121,105600,632437540,16700,16670,16700,16670,292
|
|
20241121,105500,627569750,16670,16670,16670,16670,12
|
|
20241121,105400,627369710,16650,16670,16670,16650,87
|
|
20241121,105300,625920810,16660,16660,16660,16660,16
|
|
20241121,105200,625654250,16670,16660,16670,16650,429
|
|
20241121,105100,618505310,16650,16650,16650,16650,156
|
|
20241121,105000,615907910,16650,16650,16650,16650,85
|
|
20241121,104900,614492660,16650,16650,16650,16650,36
|
|
20241121,104800,613893260,16620,16650,16650,16610,921
|
|
20241121,104700,598588170,16660,16660,16660,16660,14
|
|
20241121,104600,598354930,16650,16650,16650,16650,64
|
|
20241121,104500,597289330,16650,16640,16650,16640,90
|
|
20241121,104400,595791720,16620,16620,16620,16620,0
|
|
20241121,104300,595791720,16620,16620,16650,16620,500
|
|
20241121,104200,587481340,16620,16620,16620,16610,124
|
|
20241121,104100,585420970,16620,16620,16620,16620,18
|
|
20241121,104000,585121810,16610,16610,16610,16610,306
|
|
20241121,103900,580039150,16610,16620,16620,16610,194
|
|
20241121,103800,576816710,16610,16610,16610,16610,38
|
|
20241121,103700,576185530,16610,16650,16650,16610,393
|
|
20241121,103600,569649830,16650,16680,16690,16650,206
|
|
20241121,103500,566215830,16680,16690,16690,16680,35
|
|
20241121,103400,565631930,16690,16680,16690,16680,102
|
|
20241121,103300,563930550,16670,16670,16670,16670,0
|
|
20241121,103200,563930550,16670,16670,16670,16670,16
|
|
20241121,103100,563663830,16670,16680,16680,16670,21
|
|
20241121,103000,563313730,16660,16660,16660,16660,18
|
|
20241121,102900,563013850,16660,16660,16660,16660,58
|
|
20241121,102800,562047570,16680,16680,16680,16680,7
|
|
20241121,102700,561930810,16690,16690,16690,16650,123
|
|
20241121,102600,559881790,16640,16650,16690,16640,190
|
|
20241121,102500,556714490,16650,16640,16650,16640,424
|
|
20241121,102400,549654900,16640,16640,16640,16640,23
|
|
20241121,102300,549272180,16620,16640,16640,16620,40
|
|
20241121,102200,548606700,16640,16650,16650,16640,49
|
|
20241121,102100,547791330,16650,16650,16650,16640,4
|
|
20241121,102000,547724740,16650,16650,16650,16650,2
|
|
20241121,101900,547691440,16650,16650,16650,16640,11
|
|
20241121,101800,547508340,16650,16660,16670,16650,113
|
|
20241121,101700,545624820,16610,16620,16620,16610,130
|
|
20241121,101600,543465480,16600,16600,16600,16600,500
|
|
20241121,101500,535165480,16600,16610,16650,16600,1208
|
|
20241121,101400,515102640,16620,16630,16630,16620,428
|
|
20241121,101300,507985760,16630,16630,16630,16630,25
|
|
20241121,101200,507570010,16630,16660,16660,16630,405
|
|
20241121,101100,500830290,16660,16660,16660,16660,3
|
|
20241121,101000,500780310,16660,16640,16660,16640,11
|
|
20241121,100900,500597130,16640,16660,16660,16640,21
|
|
20241121,100800,500247670,16660,16660,16660,16660,19
|
|
20241121,100700,499931130,16610,16660,16660,16610,14
|
|
20241121,100600,499698290,16660,16660,16660,16660,33
|
|
20241121,100500,499148510,16660,16610,16660,16610,455
|
|
20241121,100400,491590620,16620,16660,16660,16620,234
|
|
20241121,100300,487699380,16660,16700,16720,16620,3000
|
|
20241121,100200,437652460,16730,16740,16740,16710,69
|
|
20241121,100100,436498580,16740,16750,16750,16740,72
|
|
20241121,100000,435292920,16750,16740,16750,16740,43
|
|
20241121,095900,434572700,16730,16730,16730,16720,31
|
|
20241121,095800,434054170,16730,16730,16730,16730,54
|
|
20241121,095700,433150750,16730,16760,16760,16710,470
|
|
20241121,095600,425283330,16760,16760,16760,16760,49
|
|
20241121,095500,424462090,16720,16720,16720,16710,22
|
|
20241121,095400,424094410,16710,16750,16750,16700,1026
|
|
20241121,095300,406944710,16750,16710,16750,16710,618
|
|
20241121,095200,396593810,16700,16710,16710,16700,722
|
|
20241121,095100,384535840,16700,16710,16710,16700,12
|
|
20241121,095000,384335350,16690,16690,16690,16690,214
|
|
20241121,094900,380763690,16690,16670,16690,16660,32
|
|
20241121,094800,380230370,16660,16660,16670,16660,52
|
|
20241121,094700,379363770,16660,16710,16710,16660,600
|
|
20241121,094600,369341870,16700,16700,16700,16700,0
|
|
20241121,094500,369341870,16700,16700,16700,16700,49
|
|
20241121,094400,368523570,16700,16720,16770,16690,1925
|
|
20241121,094300,336371430,16750,16760,16770,16750,230
|
|
20241121,094200,332516030,16750,16720,16750,16720,10
|
|
20241121,094100,332348680,16730,16690,16730,16690,1619
|
|
20241121,094000,305312350,16690,16690,16690,16680,244
|
|
20241121,093900,301240030,16680,16680,16680,16680,251
|
|
20241121,093800,297053350,16680,16610,16680,16610,160
|
|
20241121,093700,294395260,16680,16650,16680,16590,395
|
|
20241121,093600,287825760,16620,16670,16670,16620,699
|
|
20241121,093500,276174680,16670,16590,16670,16590,61
|
|
20241121,093400,275162610,16590,16670,16670,16590,664
|
|
20241121,093300,264094660,16670,16670,16670,16670,2
|
|
20241121,093200,264061320,16670,16670,16670,16670,14
|
|
20241121,093100,263827940,16670,16610,16670,16570,366
|
|
20241121,093000,257757870,16610,16610,16610,16610,110
|
|
20241121,092900,255930770,16610,16680,16690,16600,940
|
|
20241121,092800,240301100,16680,16690,16690,16680,273
|
|
20241121,092700,235747260,16690,16720,16720,16690,422
|
|
20241121,092600,228701340,16730,16730,16730,16730,26
|
|
20241121,092500,228266360,16740,16790,16790,16740,521
|
|
20241121,092400,219542440,16790,16800,16800,16790,199
|
|
20241121,092300,216199920,16860,16830,16870,16800,1177
|
|
20241121,092200,196374840,16820,16820,16830,16810,563
|
|
20241121,092100,186903050,16820,16760,16820,16760,883
|
|
20241121,092000,172072540,16750,16740,16750,16740,311
|
|
20241121,091900,166863320,16750,16730,16770,16730,164
|
|
20241121,091800,164116140,16730,16680,16740,16670,1211
|
|
20241121,091700,143903540,16690,16560,16690,16560,873
|
|
20241121,091600,129356600,16560,16550,16560,16550,471
|
|
20241121,091500,121559240,16550,16530,16550,16530,18
|
|
20241121,091400,121261440,16530,16560,16560,16530,1584
|
|
20241121,091300,95062180,16560,16600,16640,16560,1408
|
|
20241121,091200,71737860,16610,16600,16610,16600,200
|
|
20241121,091100,68416560,16600,16600,16600,16600,60
|
|
20241121,091000,67420560,16610,16670,16670,16610,102
|
|
20241121,090900,65722200,16670,16670,16680,16670,44
|
|
20241121,090800,64988620,16610,16580,16610,16570,336
|
|
20241121,090700,59411980,16580,16690,16690,16570,806
|
|
20241121,090600,46036740,16690,16680,16720,16680,360
|
|
20241121,090500,40027090,16680,16680,16680,16620,25
|
|
20241121,090400,39610690,16680,16610,16680,16550,309
|
|
20241121,090300,34471270,16540,16530,16610,16530,16
|
|
20241121,090200,34206610,16530,16510,16530,16510,112
|
|
20241121,090100,32355840,16500,16590,16590,16500,1592
|
|
20241121,090000,6015650,16630,16570,16630,16560,363
|