669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200600,174184240,17800,17800,17800,17800,142
|
|
20241122,200500,174184240,17800,17800,17800,17800,0
|
|
20241122,200400,174184240,17800,17800,17800,17800,0
|
|
20241122,200300,174184240,17800,17800,17800,17800,0
|
|
20241122,200200,174184240,17800,17800,17800,17800,0
|
|
20241122,200100,174184240,17800,17800,17800,17800,0
|
|
20241122,200000,174184240,17800,17800,17800,17800,0
|
|
20241122,195900,174184240,17800,17800,17800,17800,0
|
|
20241122,195800,174184240,17800,17800,17800,17800,0
|
|
20241122,195700,174184240,17800,17800,17800,17800,0
|
|
20241122,195600,174184240,17800,17800,17800,17800,0
|
|
20241122,195500,174184240,17800,17800,17800,17800,0
|
|
20241122,195400,174184240,17800,17800,17800,17800,0
|
|
20241122,195300,174184240,17800,17800,17800,17800,0
|
|
20241122,195200,174184240,17800,17800,17800,17800,0
|
|
20241122,195100,174184240,17800,17800,17800,17800,0
|
|
20241122,195000,174184240,17800,17800,17800,17800,0
|
|
20241122,194900,174184240,17800,17800,17800,17800,0
|
|
20241122,194800,174184240,17800,17800,17800,17800,0
|
|
20241122,194700,174184240,17800,17800,17800,17800,0
|
|
20241122,194600,174184240,17800,17800,17800,17800,0
|
|
20241122,194500,174184240,17800,17800,17800,17800,0
|
|
20241122,194400,174184240,17800,17800,17800,17800,0
|
|
20241122,194300,174184240,17800,17800,17800,17800,0
|
|
20241122,194200,174184240,17800,17800,17800,17800,0
|
|
20241122,194100,174184240,17800,17800,17800,17800,0
|
|
20241122,194000,174184240,17800,17800,17800,17800,0
|
|
20241122,193900,174184240,17800,17800,17800,17800,0
|
|
20241122,193800,174184240,17800,17800,17800,17800,0
|
|
20241122,193700,174184240,17800,17800,17800,17800,0
|
|
20241122,193600,174184240,17800,17800,17800,17800,142
|
|
20241122,193500,174184240,17800,17800,17800,17800,0
|
|
20241122,193400,174184240,17800,17800,17800,17800,0
|
|
20241122,193300,174184240,17800,17800,17800,17800,0
|
|
20241122,193200,174184240,17800,17800,17800,17800,0
|
|
20241122,193100,174184240,17800,17800,17800,17800,0
|
|
20241122,193000,174184240,17800,17800,17800,17800,0
|
|
20241122,192900,174184240,17800,17800,17800,17800,0
|
|
20241122,192800,174184240,17800,17800,17800,17800,0
|
|
20241122,192700,174184240,17800,17800,17800,17800,0
|
|
20241122,192600,174184240,17800,17800,17800,17800,0
|
|
20241122,192500,174184240,17800,17800,17800,17800,0
|
|
20241122,192400,174184240,17800,17800,17800,17800,0
|
|
20241122,192300,174184240,17800,17800,17800,17800,0
|
|
20241122,192200,174184240,17800,17800,17800,17800,0
|
|
20241122,192100,174184240,17800,17800,17800,17800,0
|
|
20241122,192000,174184240,17800,17800,17800,17800,0
|
|
20241122,191900,174184240,17800,17800,17800,17800,0
|
|
20241122,191800,174184240,17800,17800,17800,17800,0
|
|
20241122,191700,174184240,17800,17800,17800,17800,0
|
|
20241122,191600,174184240,17800,17800,17800,17800,0
|
|
20241122,191500,174184240,17800,17800,17800,17800,0
|
|
20241122,191400,174184240,17800,17800,17800,17800,0
|
|
20241122,191300,174184240,17800,17800,17800,17800,0
|
|
20241122,191200,174184240,17800,17800,17800,17800,0
|
|
20241122,191100,174184240,17800,17800,17800,17800,0
|
|
20241122,191000,174184240,17800,17800,17800,17800,0
|
|
20241122,190900,174184240,17800,17800,17800,17800,0
|
|
20241122,190800,174184240,17800,17800,17800,17800,0
|
|
20241122,190700,174184240,17800,17800,17800,17800,0
|
|
20241122,190600,174184240,17800,17800,17800,17800,142
|
|
20241122,190500,174184240,17800,17800,17800,17800,0
|
|
20241122,190400,174184240,17800,17800,17800,17800,0
|
|
20241122,190300,174184240,17800,17800,17800,17800,0
|
|
20241122,190200,174184240,17800,17800,17800,17800,0
|
|
20241122,190100,174184240,17800,17800,17800,17800,0
|
|
20241122,190000,174184240,17800,17800,17800,17800,0
|
|
20241122,185900,174184240,17800,17800,17800,17800,0
|
|
20241122,185800,174184240,17800,17800,17800,17800,0
|
|
20241122,185700,174184240,17800,17800,17800,17800,0
|
|
20241122,185600,174184240,17800,17800,17800,17800,0
|
|
20241122,185500,174184240,17800,17800,17800,17800,0
|
|
20241122,185400,174184240,17800,17800,17800,17800,0
|
|
20241122,185300,174184240,17800,17800,17800,17800,0
|
|
20241122,185200,174184240,17800,17800,17800,17800,0
|
|
20241122,185100,174184240,17800,17800,17800,17800,0
|
|
20241122,185000,174184240,17800,17800,17800,17800,0
|
|
20241122,184900,174184240,17800,17800,17800,17800,0
|
|
20241122,184800,174184240,17800,17800,17800,17800,0
|
|
20241122,184700,174184240,17800,17800,17800,17800,0
|
|
20241122,184600,174184240,17800,17800,17800,17800,0
|
|
20241122,184500,174184240,17800,17800,17800,17800,0
|
|
20241122,184400,174184240,17800,17800,17800,17800,0
|
|
20241122,184300,174184240,17800,17800,17800,17800,0
|
|
20241122,184200,174184240,17800,17800,17800,17800,0
|
|
20241122,184100,174184240,17800,17800,17800,17800,0
|
|
20241122,184000,174184240,17800,17800,17800,17800,0
|
|
20241122,183900,174184240,17800,17800,17800,17800,0
|
|
20241122,183800,174184240,17800,17800,17800,17800,0
|
|
20241122,183700,174184240,17800,17800,17800,17800,0
|
|
20241122,183600,174184240,17800,17800,17800,17800,142
|
|
20241122,183500,174184240,17800,17800,17800,17800,0
|
|
20241122,183400,174184240,17800,17800,17800,17800,0
|
|
20241122,183300,174184240,17800,17800,17800,17800,0
|
|
20241122,183200,174184240,17800,17800,17800,17800,0
|
|
20241122,183100,174184240,17800,17800,17800,17800,0
|
|
20241122,183000,174184240,17800,17800,17800,17800,0
|
|
20241122,182900,174184240,17800,17800,17800,17800,0
|
|
20241122,182800,174184240,17800,17800,17800,17800,0
|
|
20241122,182700,174184240,17800,17800,17800,17800,0
|
|
20241122,182600,174184240,17800,17800,17800,17800,0
|
|
20241122,182500,174184240,17800,17800,17800,17800,0
|
|
20241122,182400,174184240,17800,17800,17800,17800,0
|
|
20241122,182300,174184240,17800,17800,17800,17800,0
|
|
20241122,182200,174184240,17800,17800,17800,17800,0
|
|
20241122,182100,174184240,17800,17800,17800,17800,0
|
|
20241122,182000,174184240,17800,17800,17800,17800,0
|
|
20241122,181900,174184240,17800,17800,17800,17800,0
|
|
20241122,181800,174184240,17800,17800,17800,17800,0
|
|
20241122,181700,174184240,17800,17800,17800,17800,0
|
|
20241122,181600,174184240,17800,17800,17800,17800,0
|
|
20241122,181500,174184240,17800,17800,17800,17800,0
|
|
20241122,181400,174184240,17800,17800,17800,17800,0
|
|
20241122,181300,174184240,17800,17800,17800,17800,0
|
|
20241122,181200,174184240,17800,17800,17800,17800,0
|
|
20241122,181100,174184240,17800,17800,17800,17800,0
|
|
20241122,181000,174184240,17800,17800,17800,17800,0
|
|
20241122,180900,174184240,17800,17800,17800,17800,0
|
|
20241122,180800,174184240,17800,17800,17800,17800,0
|
|
20241122,180700,174184240,17800,17800,17800,17800,0
|
|
20241122,180600,174184240,17800,17800,17800,17800,142
|
|
20241122,180500,174184240,17800,17800,17800,17800,0
|
|
20241122,180400,174184240,17800,17800,17800,17800,0
|
|
20241122,180300,174184240,17800,17800,17800,17800,0
|
|
20241122,180200,174184240,17800,17800,17800,17800,0
|
|
20241122,180100,174184240,17800,17800,17800,17800,0
|
|
20241122,180000,174184240,17800,17800,17800,17800,0
|
|
20241122,175900,174184240,17800,17800,17800,17800,0
|
|
20241122,175800,174184240,17800,17800,17800,17800,0
|
|
20241122,175700,174184240,17800,17800,17800,17800,0
|
|
20241122,175600,174184240,17800,17800,17800,17800,0
|
|
20241122,175500,174184240,17800,17800,17800,17800,0
|
|
20241122,175400,174184240,17800,17800,17800,17800,0
|
|
20241122,175300,174184240,17800,17800,17800,17800,0
|
|
20241122,175200,174184240,17800,17800,17800,17800,0
|
|
20241122,175100,174184240,17800,17800,17800,17800,0
|
|
20241122,175000,174184240,17800,17800,17800,17800,0
|
|
20241122,174900,174184240,17800,17800,17800,17800,0
|
|
20241122,174800,174184240,17800,17800,17800,17800,0
|
|
20241122,174700,174184240,17800,17800,17800,17800,0
|
|
20241122,174600,174184240,17800,17800,17800,17800,0
|
|
20241122,174500,174184240,17800,17800,17800,17800,0
|
|
20241122,174400,174184240,17800,17800,17800,17800,0
|
|
20241122,174300,174184240,17800,17800,17800,17800,0
|
|
20241122,174200,174184240,17800,17800,17800,17800,0
|
|
20241122,174100,174184240,17800,17800,17800,17800,0
|
|
20241122,174000,174184240,17800,17800,17800,17800,0
|
|
20241122,173900,174184240,17800,17800,17800,17800,0
|
|
20241122,173800,174184240,17800,17800,17800,17800,0
|
|
20241122,173700,174184240,17800,17800,17800,17800,0
|
|
20241122,173600,174184240,17800,17800,17800,17800,142
|
|
20241122,173500,174184240,17800,17800,17800,17800,0
|
|
20241122,173400,174184240,17800,17800,17800,17800,0
|
|
20241122,173300,174184240,17800,17800,17800,17800,0
|
|
20241122,173200,174184240,17800,17800,17800,17800,0
|
|
20241122,173100,174184240,17800,17800,17800,17800,0
|
|
20241122,173000,174184240,17800,17800,17800,17800,0
|
|
20241122,172900,174184240,17800,17800,17800,17800,0
|
|
20241122,172800,174184240,17800,17800,17800,17800,0
|
|
20241122,172700,174184240,17800,17800,17800,17800,0
|
|
20241122,172600,174184240,17800,17800,17800,17800,0
|
|
20241122,172500,174184240,17800,17800,17800,17800,0
|
|
20241122,172400,174184240,17800,17800,17800,17800,0
|
|
20241122,172300,174184240,17800,17800,17800,17800,0
|
|
20241122,172200,174184240,17800,17800,17800,17800,0
|
|
20241122,172100,174184240,17800,17800,17800,17800,0
|
|
20241122,172000,174184240,17800,17800,17800,17800,0
|
|
20241122,171900,174184240,17800,17800,17800,17800,0
|
|
20241122,171800,174184240,17800,17800,17800,17800,0
|
|
20241122,171700,174184240,17800,17800,17800,17800,0
|
|
20241122,171600,174184240,17800,17800,17800,17800,0
|
|
20241122,171500,174184240,17800,17800,17800,17800,0
|
|
20241122,171400,174184240,17800,17800,17800,17800,0
|
|
20241122,171300,174184240,17800,17800,17800,17800,0
|
|
20241122,171200,174184240,17800,17800,17800,17800,0
|
|
20241122,171100,174184240,17800,17800,17800,17800,0
|
|
20241122,171000,174184240,17800,17800,17800,17800,0
|
|
20241122,170900,174184240,17800,17800,17800,17800,0
|
|
20241122,170800,174184240,17800,17800,17800,17800,0
|
|
20241122,170700,174184240,17800,17800,17800,17800,0
|
|
20241122,170600,174184240,17800,17800,17800,17800,142
|
|
20241122,170500,174184240,17800,17800,17800,17800,0
|
|
20241122,170400,174184240,17800,17800,17800,17800,0
|
|
20241122,170300,174184240,17800,17800,17800,17800,0
|
|
20241122,170200,174184240,17800,17800,17800,17800,0
|
|
20241122,170100,174184240,17800,17800,17800,17800,0
|
|
20241122,170000,174184240,17800,17800,17800,17800,0
|
|
20241122,165900,174184240,17800,17800,17800,17800,0
|
|
20241122,165800,174184240,17800,17800,17800,17800,0
|
|
20241122,165700,174184240,17800,17800,17800,17800,0
|
|
20241122,165600,174184240,17800,17800,17800,17800,0
|
|
20241122,165500,174184240,17800,17800,17800,17800,0
|
|
20241122,165400,174184240,17800,17800,17800,17800,0
|
|
20241122,165300,174184240,17800,17800,17800,17800,0
|
|
20241122,165200,174184240,17800,17800,17800,17800,0
|
|
20241122,165100,174184240,17800,17800,17800,17800,0
|
|
20241122,165000,174184240,17800,17800,17800,17800,0
|
|
20241122,164900,174184240,17800,17800,17800,17800,0
|
|
20241122,164800,174184240,17800,17800,17800,17800,0
|
|
20241122,164700,174184240,17800,17800,17800,17800,0
|
|
20241122,164600,174184240,17800,17800,17800,17800,0
|
|
20241122,164500,174184240,17800,17800,17800,17800,0
|
|
20241122,164400,174184240,17800,17800,17800,17800,0
|
|
20241122,164300,174184240,17800,17800,17800,17800,0
|
|
20241122,164200,174184240,17800,17800,17800,17800,0
|
|
20241122,164100,174184240,17800,17800,17800,17800,0
|
|
20241122,164000,174184240,17800,17800,17800,17800,0
|
|
20241122,163900,174184240,17800,17800,17800,17800,0
|
|
20241122,163800,174184240,17800,17800,17800,17800,0
|
|
20241122,163700,174184240,17800,17800,17800,17800,0
|
|
20241122,163600,174184240,17800,17800,17800,17800,142
|
|
20241122,163500,174184240,17800,17800,17800,17800,0
|
|
20241122,163400,174184240,17800,17800,17800,17800,0
|
|
20241122,163300,174184240,17800,17800,17800,17800,0
|
|
20241122,163200,174184240,17800,17800,17800,17800,0
|
|
20241122,163100,174184240,17800,17800,17800,17800,0
|
|
20241122,163000,174184240,17800,17800,17800,17800,0
|
|
20241122,162900,174184240,17800,17800,17800,17800,0
|
|
20241122,162800,174184240,17800,17800,17800,17800,0
|
|
20241122,162700,174184240,17800,17800,17800,17800,0
|
|
20241122,162600,174184240,17800,17800,17800,17800,0
|
|
20241122,162500,174184240,17800,17800,17800,17800,0
|
|
20241122,162400,174184240,17800,17800,17800,17800,0
|
|
20241122,162300,174184240,17800,17800,17800,17800,0
|
|
20241122,162200,174184240,17800,17800,17800,17800,0
|
|
20241122,162100,174184240,17800,17800,17800,17800,0
|
|
20241122,162000,174184240,17800,17800,17800,17800,0
|
|
20241122,161900,174184240,17800,17800,17800,17800,0
|
|
20241122,161800,174184240,17800,17800,17800,17800,0
|
|
20241122,161700,174184240,17800,17800,17800,17800,0
|
|
20241122,161600,174184240,17800,17800,17800,17800,0
|
|
20241122,161500,174184240,17800,17800,17800,17800,0
|
|
20241122,161400,174184240,17800,17800,17800,17800,0
|
|
20241122,161300,174184240,17800,17800,17800,17800,0
|
|
20241122,161200,174184240,17800,17800,17800,17800,0
|
|
20241122,161100,174184240,17800,17800,17800,17800,0
|
|
20241122,161000,174184240,17800,17800,17800,17800,0
|
|
20241122,160900,174184240,17800,17800,17800,17800,0
|
|
20241122,160800,174184240,17800,17800,17800,17800,0
|
|
20241122,160700,174184240,17800,17800,17800,17800,0
|
|
20241122,160600,174184240,17800,17800,17800,17800,142
|
|
20241122,160500,174184240,17800,17800,17800,17800,0
|
|
20241122,160400,174184240,17800,17800,17800,17800,0
|
|
20241122,160300,174184240,17800,17800,17800,17800,0
|
|
20241122,160200,174184240,17800,17800,17800,17800,0
|
|
20241122,160100,174184240,17800,17800,17800,17800,0
|
|
20241122,160000,174184240,17800,17800,17800,17800,0
|
|
20241122,155900,174184240,17800,17800,17800,17800,0
|
|
20241122,155800,174184240,17800,17800,17800,17800,0
|
|
20241122,155700,174184240,17800,17800,17800,17800,0
|
|
20241122,155600,174184240,17800,17800,17800,17800,0
|
|
20241122,155500,174184240,17800,17800,17800,17800,0
|
|
20241122,155400,174184240,17800,17800,17800,17800,0
|
|
20241122,155300,174184240,17800,17800,17800,17800,0
|
|
20241122,155200,174184240,17800,17800,17800,17800,0
|
|
20241122,155100,174184240,17800,17800,17800,17800,0
|
|
20241122,155000,174184240,17800,17800,17800,17800,0
|
|
20241122,154900,174184240,17800,17800,17800,17800,0
|
|
20241122,154800,174184240,17800,17800,17800,17800,0
|
|
20241122,154700,174184240,17800,17800,17800,17800,0
|
|
20241122,154600,174184240,17800,17800,17800,17800,0
|
|
20241122,154500,174184240,17800,17800,17800,17800,0
|
|
20241122,154400,174184240,17800,17800,17800,17800,0
|
|
20241122,154300,174184240,17800,17800,17800,17800,0
|
|
20241122,154200,174184240,17800,17800,17800,17800,0
|
|
20241122,154100,174184240,17800,17800,17800,17800,0
|
|
20241122,154000,174184240,17800,17800,17800,17800,0
|
|
20241122,153900,174184240,17800,17800,17800,17800,0
|
|
20241122,153800,174184240,17800,17800,17800,17800,0
|
|
20241122,153700,174184240,17800,17800,17800,17800,0
|
|
20241122,153600,174184240,17800,17800,17800,17800,142
|
|
20241122,153500,174184240,17800,17800,17800,17800,0
|
|
20241122,153400,174184240,17800,17800,17800,17800,0
|
|
20241122,153300,174184240,17800,17800,17800,17800,0
|
|
20241122,153200,174184240,17800,17800,17800,17800,0
|
|
20241122,153100,174184240,17800,17800,17800,17800,0
|
|
20241122,153000,174184240,17800,17800,17800,17800,142
|
|
20241122,152900,171656640,17810,17810,17810,17810,0
|
|
20241122,152800,171656640,17810,17810,17810,17810,0
|
|
20241122,152700,171656640,17810,17810,17810,17810,0
|
|
20241122,152600,171656640,17810,17810,17810,17810,0
|
|
20241122,152500,171656640,17810,17810,17810,17810,0
|
|
20241122,152400,171656640,17810,17810,17810,17810,0
|
|
20241122,152300,171656640,17810,17810,17810,17810,0
|
|
20241122,152200,171656640,17810,17810,17810,17810,0
|
|
20241122,152100,171656640,17810,17810,17810,17810,0
|
|
20241122,152000,171656640,17810,17810,17810,17810,0
|
|
20241122,151900,171656640,17810,17810,17810,17810,2
|
|
20241122,151800,171621020,17740,17760,17810,17740,94
|
|
20241122,151700,169951050,17770,17770,17770,17770,0
|
|
20241122,151600,169951050,17770,17750,17770,17750,61
|
|
20241122,151500,168868260,17730,17730,17730,17730,0
|
|
20241122,151400,168868260,17730,17730,17730,17730,0
|
|
20241122,151300,168868260,17730,17730,17730,17730,209
|
|
20241122,151200,165162690,17730,17730,17730,17730,0
|
|
20241122,151100,165162690,17730,17730,17730,17730,0
|
|
20241122,151000,165162690,17730,17730,17730,17730,0
|
|
20241122,150900,165162690,17730,17730,17730,17730,0
|
|
20241122,150800,165162690,17730,17730,17730,17730,1
|
|
20241122,150700,165144960,17730,17730,17730,17730,4
|
|
20241122,150600,165074040,17730,17710,17730,17710,21
|
|
20241122,150500,164702110,17730,17730,17730,17730,0
|
|
20241122,150400,164702110,17730,17730,17730,17730,0
|
|
20241122,150300,164702110,17730,17730,17730,17730,1
|
|
20241122,150200,164684380,17750,17750,17750,17750,0
|
|
20241122,150100,164684380,17750,17750,17750,17750,0
|
|
20241122,150000,164684380,17750,17730,17750,17730,80
|
|
20241122,145900,163265400,17730,17730,17730,17710,300
|
|
20241122,145800,157947240,17730,17730,17730,17730,7
|
|
20241122,145700,157823130,17750,17750,17750,17750,5
|
|
20241122,145600,157734380,17750,17750,17750,17750,0
|
|
20241122,145500,157734380,17750,17750,17750,17750,0
|
|
20241122,145400,157734380,17750,17750,17750,17750,0
|
|
20241122,145300,157734380,17750,17750,17750,17750,0
|
|
20241122,145200,157734380,17750,17750,17750,17750,0
|
|
20241122,145100,157734380,17750,17750,17750,17750,1
|
|
20241122,145000,157716630,17730,17730,17730,17730,0
|
|
20241122,144900,157716630,17730,17730,17730,17730,0
|
|
20241122,144800,157716630,17730,17710,17730,17710,242
|
|
20241122,144700,153425990,17710,17720,17720,17710,365
|
|
20241122,144600,146959580,17740,17740,17740,17740,1
|
|
20241122,144500,146941840,17720,17730,17730,17720,140
|
|
20241122,144400,144460490,17750,17750,17750,17750,0
|
|
20241122,144300,144460490,17750,17750,17750,17750,0
|
|
20241122,144200,144460490,17750,17750,17750,17750,0
|
|
20241122,144100,144460490,17750,17750,17750,17750,0
|
|
20241122,144000,144460490,17750,17750,17750,17750,0
|
|
20241122,143900,144460490,17750,17750,17750,17750,0
|
|
20241122,143800,144460490,17750,17750,17750,17750,0
|
|
20241122,143700,144460490,17750,17750,17750,17750,0
|
|
20241122,143600,144460490,17750,17750,17750,17750,0
|
|
20241122,143500,144460490,17750,17750,17750,17750,0
|
|
20241122,143400,144460490,17750,17750,17750,17750,0
|
|
20241122,143300,144460490,17750,17750,17750,17750,0
|
|
20241122,143200,144460490,17750,17750,17750,17750,0
|
|
20241122,143100,144460490,17750,17750,17750,17750,0
|
|
20241122,143000,144460490,17750,17750,17750,17750,0
|
|
20241122,142900,144460490,17750,17750,17750,17750,0
|
|
20241122,142800,144460490,17750,17750,17750,17750,0
|
|
20241122,142700,144460490,17750,17750,17750,17750,0
|
|
20241122,142600,144460490,17750,17750,17750,17750,0
|
|
20241122,142500,144460490,17750,17750,17750,17750,0
|
|
20241122,142400,144460490,17750,17750,17750,17750,1
|
|
20241122,142300,144442740,17740,17740,17740,17740,0
|
|
20241122,142200,144442740,17740,17740,17740,17740,0
|
|
20241122,142100,144442740,17740,17740,17740,17740,0
|
|
20241122,142000,144442740,17740,17740,17740,17740,5
|
|
20241122,141900,144354040,17750,17750,17750,17750,0
|
|
20241122,141800,144354040,17750,17750,17750,17750,0
|
|
20241122,141700,144354040,17750,17750,17750,17750,0
|
|
20241122,141600,144354040,17750,17750,17750,17750,0
|
|
20241122,141500,144354040,17750,17730,17750,17730,5
|
|
20241122,141400,144265370,17710,17710,17710,17710,0
|
|
20241122,141300,144265370,17710,17710,17710,17710,0
|
|
20241122,141200,144265370,17710,17710,17710,17710,100
|
|
20241122,141100,142494370,17710,17710,17710,17710,6
|
|
20241122,141000,142388110,17730,17730,17730,17730,0
|
|
20241122,140900,142388110,17730,17730,17730,17730,0
|
|
20241122,140800,142388110,17730,17730,17730,17730,1
|
|
20241122,140700,142370380,17710,17710,17710,17710,0
|
|
20241122,140600,142370380,17710,17710,17710,17710,0
|
|
20241122,140500,142370380,17710,17710,17710,17710,0
|
|
20241122,140400,142370380,17710,17710,17710,17710,0
|
|
20241122,140300,142370380,17710,17710,17710,17710,0
|
|
20241122,140200,142370380,17710,17710,17710,17710,50
|
|
20241122,140100,141484880,17720,17720,17720,17720,37
|
|
20241122,140000,140829240,17730,17730,17730,17730,0
|
|
20241122,135900,140829240,17730,17730,17730,17730,1
|
|
20241122,135800,140811510,17730,17710,17730,17710,2
|
|
20241122,135700,140776070,17730,17730,17730,17730,0
|
|
20241122,135600,140776070,17730,17730,17730,17730,0
|
|
20241122,135500,140776070,17730,17730,17730,17730,0
|
|
20241122,135400,140776070,17730,17710,17730,17710,2
|
|
20241122,135300,140740630,17730,17730,17730,17730,0
|
|
20241122,135200,140740630,17730,17730,17730,17730,0
|
|
20241122,135100,140740630,17730,17730,17730,17730,0
|
|
20241122,135000,140740630,17730,17730,17730,17730,0
|
|
20241122,134900,140740630,17730,17730,17730,17730,0
|
|
20241122,134800,140740630,17730,17730,17730,17730,8
|
|
20241122,134700,140598790,17720,17720,17720,17720,0
|
|
20241122,134600,140598790,17720,17750,17750,17700,2496
|
|
20241122,134500,96347770,17750,17750,17750,17750,0
|
|
20241122,134400,96347770,17750,17750,17750,17750,5
|
|
20241122,134300,96259020,17750,17750,17750,17750,0
|
|
20241122,134200,96259020,17750,17750,17750,17750,0
|
|
20241122,134100,96259020,17750,17750,17750,17750,0
|
|
20241122,134000,96259020,17750,17750,17750,17750,0
|
|
20241122,133900,96259020,17750,17750,17750,17750,0
|
|
20241122,133800,96259020,17750,17750,17750,17750,0
|
|
20241122,133700,96259020,17750,17750,17750,17750,0
|
|
20241122,133600,96259020,17750,17750,17750,17750,0
|
|
20241122,133500,96259020,17750,17750,17750,17750,0
|
|
20241122,133400,96259020,17750,17750,17750,17750,0
|
|
20241122,133300,96259020,17750,17750,17750,17750,0
|
|
20241122,133200,96259020,17750,17750,17750,17750,0
|
|
20241122,133100,96259020,17750,17750,17750,17750,0
|
|
20241122,133000,96259020,17750,17750,17750,17750,0
|
|
20241122,132900,96259020,17750,17750,17750,17750,0
|
|
20241122,132800,96259020,17750,17750,17750,17750,0
|
|
20241122,132700,96259020,17750,17750,17750,17750,0
|
|
20241122,132600,96259020,17750,17750,17750,17750,0
|
|
20241122,132500,96259020,17750,17750,17750,17750,0
|
|
20241122,132400,96259020,17750,17750,17750,17750,284
|
|
20241122,132300,91218020,17750,17750,17750,17750,0
|
|
20241122,132200,91218020,17750,17750,17750,17750,20
|
|
20241122,132100,90863020,17750,17750,17750,17750,0
|
|
20241122,132000,90863020,17750,17750,17750,17750,0
|
|
20241122,131900,90863020,17750,17760,17760,17750,300
|
|
20241122,131800,85537520,17770,17770,17770,17770,35
|
|
20241122,131700,84915570,17770,17770,17770,17770,0
|
|
20241122,131600,84915570,17770,17770,17770,17770,0
|
|
20241122,131500,84915570,17770,17770,17770,17770,0
|
|
20241122,131400,84915570,17770,17770,17770,17770,1
|
|
20241122,131300,84897800,17760,17760,17760,17760,1
|
|
20241122,131200,84880040,17760,17760,17760,17750,104
|
|
20241122,131100,83033850,17760,17760,17760,17760,0
|
|
20241122,131000,83033850,17760,17760,17760,17760,5
|
|
20241122,130900,82945050,17770,17760,17770,17760,7
|
|
20241122,130800,82820710,17750,17750,17750,17750,0
|
|
20241122,130700,82820710,17750,17750,17750,17750,0
|
|
20241122,130600,82820710,17750,17750,17750,17750,0
|
|
20241122,130500,82820710,17750,17750,17750,17750,5
|
|
20241122,130400,82731960,17770,17770,17770,17770,0
|
|
20241122,130300,82731960,17770,17750,17770,17750,105
|
|
20241122,130200,80866210,17750,17750,17750,17750,0
|
|
20241122,130100,80866210,17750,17750,17750,17750,5
|
|
20241122,130000,80777460,17750,17750,17750,17750,0
|
|
20241122,125900,80777460,17750,17750,17750,17750,0
|
|
20241122,125800,80777460,17750,17750,17750,17750,100
|
|
20241122,125700,79002460,17770,17770,17770,17770,0
|
|
20241122,125600,79002460,17770,17770,17770,17770,0
|
|
20241122,125500,79002460,17770,17750,17770,17750,6
|
|
20241122,125400,78895940,17750,17750,17750,17750,5
|
|
20241122,125300,78807190,17770,17770,17770,17770,0
|
|
20241122,125200,78807190,17770,17750,17770,17750,6
|
|
20241122,125100,78700670,17770,17770,17770,17770,0
|
|
20241122,125000,78700670,17770,17770,17770,17760,109
|
|
20241122,124900,76764240,17790,17790,17790,17790,0
|
|
20241122,124800,76764240,17790,17770,17790,17770,5
|
|
20241122,124700,76675370,17770,17770,17770,17770,0
|
|
20241122,124600,76675370,17770,17770,17770,17770,0
|
|
20241122,124500,76675370,17770,17770,17770,17770,0
|
|
20241122,124400,76675370,17770,17770,17770,17770,0
|
|
20241122,124300,76675370,17770,17770,17770,17770,0
|
|
20241122,124200,76675370,17770,17770,17770,17770,0
|
|
20241122,124100,76675370,17770,17770,17770,17770,100
|
|
20241122,124000,74898370,17790,17790,17790,17790,0
|
|
20241122,123900,74898370,17790,17790,17790,17790,0
|
|
20241122,123800,74898370,17790,17790,17790,17790,0
|
|
20241122,123700,74898370,17790,17790,17790,17790,0
|
|
20241122,123600,74898370,17790,17790,17790,17790,1
|
|
20241122,123500,74880580,17770,17770,17770,17770,0
|
|
20241122,123400,74880580,17770,17770,17770,17770,0
|
|
20241122,123300,74880580,17770,17770,17770,17760,25
|
|
20241122,123200,74436340,17770,17770,17770,17770,4
|
|
20241122,123100,74365260,17770,17770,17770,17770,2
|
|
20241122,123000,74329720,17790,17790,17790,17790,0
|
|
20241122,122900,74329720,17790,17800,17800,17780,547
|
|
20241122,122800,64602740,17800,17800,17800,17800,0
|
|
20241122,122700,64602740,17800,17800,17800,17800,0
|
|
20241122,122600,64602740,17800,17810,17810,17800,81
|
|
20241122,122500,63160760,17830,17830,17830,17830,0
|
|
20241122,122400,63160760,17830,17830,17830,17830,0
|
|
20241122,122300,63160760,17830,17830,17830,17830,0
|
|
20241122,122200,63160760,17830,17830,17830,17830,2
|
|
20241122,122100,63125100,17830,17830,17830,17830,0
|
|
20241122,122000,63125100,17830,17830,17830,17830,0
|
|
20241122,121900,63125100,17830,17830,17830,17830,0
|
|
20241122,121800,63125100,17830,17830,17830,17830,0
|
|
20241122,121700,63125100,17830,17830,17830,17830,0
|
|
20241122,121600,63125100,17830,17830,17830,17830,100
|
|
20241122,121500,61342100,17830,17830,17830,17830,2
|
|
20241122,121400,61306440,17890,17830,17890,17830,260
|
|
20241122,121300,56669320,17820,17820,17820,17820,0
|
|
20241122,121200,56669320,17820,17820,17820,17820,0
|
|
20241122,121100,56669320,17820,17820,17820,17820,0
|
|
20241122,121000,56669320,17820,17820,17820,17820,0
|
|
20241122,120900,56669320,17820,17820,17820,17820,0
|
|
20241122,120800,56669320,17820,17820,17820,17820,0
|
|
20241122,120700,56669320,17820,17820,17820,17820,0
|
|
20241122,120600,56669320,17820,17820,17820,17820,0
|
|
20241122,120500,56669320,17820,17820,17820,17820,0
|
|
20241122,120400,56669320,17820,17820,17820,17820,0
|
|
20241122,120300,56669320,17820,17820,17820,17820,0
|
|
20241122,120200,56669320,17820,17820,17820,17820,0
|
|
20241122,120100,56669320,17820,17820,17820,17820,0
|
|
20241122,120000,56669320,17820,17820,17820,17820,0
|
|
20241122,115900,56669320,17820,17820,17820,17820,0
|
|
20241122,115800,56669320,17820,17820,17820,17820,0
|
|
20241122,115700,56669320,17820,17820,17820,17820,0
|
|
20241122,115600,56669320,17820,17820,17820,17820,0
|
|
20241122,115500,56669320,17820,17820,17820,17820,0
|
|
20241122,115400,56669320,17820,17820,17820,17820,0
|
|
20241122,115300,56669320,17820,17820,17820,17820,0
|
|
20241122,115200,56669320,17820,17820,17820,17820,0
|
|
20241122,115100,56669320,17820,17820,17820,17820,0
|
|
20241122,115000,56669320,17820,17820,17820,17820,0
|
|
20241122,114900,56669320,17820,17820,17820,17820,0
|
|
20241122,114800,56669320,17820,17820,17820,17820,3
|
|
20241122,114700,56615860,17830,17830,17830,17830,0
|
|
20241122,114600,56615860,17830,17830,17830,17830,0
|
|
20241122,114500,56615860,17830,17830,17830,17830,0
|
|
20241122,114400,56615860,17830,17830,17830,17830,10
|
|
20241122,114300,56437560,17830,17830,17830,17830,0
|
|
20241122,114200,56437560,17830,17830,17830,17830,4
|
|
20241122,114100,56366240,17830,17830,17830,17830,3
|
|
20241122,114000,56312750,17930,17930,17930,17930,0
|
|
20241122,113900,56312750,17930,17930,17930,17930,0
|
|
20241122,113800,56312750,17930,17930,17930,17930,0
|
|
20241122,113700,56312750,17930,17930,17930,17930,0
|
|
20241122,113600,56312750,17930,17930,17930,17930,0
|
|
20241122,113500,56312750,17930,17930,17930,17930,1
|
|
20241122,113400,56294820,17840,17840,17840,17840,0
|
|
20241122,113300,56294820,17840,17840,17840,17840,1
|
|
20241122,113200,56276980,17840,17840,17840,17840,25
|
|
20241122,113100,55830980,17860,17860,17860,17860,0
|
|
20241122,113000,55830980,17860,17860,17860,17860,0
|
|
20241122,112900,55830980,17860,17860,17860,17860,0
|
|
20241122,112800,55830980,17860,17860,17860,17860,0
|
|
20241122,112700,55830980,17860,17860,17860,17860,0
|
|
20241122,112600,55830980,17860,17860,17860,17860,0
|
|
20241122,112500,55830980,17860,17860,17860,17860,0
|
|
20241122,112400,55830980,17860,17860,17860,17860,0
|
|
20241122,112300,55830980,17860,17860,17860,17860,0
|
|
20241122,112200,55830980,17860,17860,17860,17860,0
|
|
20241122,112100,55830980,17860,17860,17860,17860,0
|
|
20241122,112000,55830980,17860,17860,17860,17860,0
|
|
20241122,111900,55830980,17860,17860,17860,17860,0
|
|
20241122,111800,55830980,17860,17860,17860,17860,1
|
|
20241122,111700,55813120,17860,17860,17860,17860,0
|
|
20241122,111600,55813120,17860,17860,17860,17860,0
|
|
20241122,111500,55813120,17860,17860,17860,17860,0
|
|
20241122,111400,55813120,17860,17860,17860,17860,0
|
|
20241122,111300,55813120,17860,17860,17860,17860,0
|
|
20241122,111200,55813120,17860,17860,17860,17860,6
|
|
20241122,111100,55705960,17850,17850,17850,17850,3
|
|
20241122,111000,55652410,17840,17840,17840,17840,5
|
|
20241122,110900,55563210,17840,17840,17840,17840,6
|
|
20241122,110800,55456170,17940,17940,17940,17940,0
|
|
20241122,110700,55456170,17940,17940,17940,17940,0
|
|
20241122,110600,55456170,17940,17940,17940,17940,1
|
|
20241122,110500,55438230,17820,17820,17820,17820,0
|
|
20241122,110400,55438230,17820,17820,17820,17820,1
|
|
20241122,110300,55420410,17940,17940,17940,17940,0
|
|
20241122,110200,55420410,17940,17940,17940,17940,0
|
|
20241122,110100,55420410,17940,17940,17940,17940,0
|
|
20241122,110000,55420410,17940,17940,17940,17940,0
|
|
20241122,105900,55420410,17940,17940,17940,17940,0
|
|
20241122,105800,55420410,17940,17940,17940,17940,1
|
|
20241122,105700,55402470,17940,17940,17940,17940,0
|
|
20241122,105600,55402470,17940,17940,17940,17940,0
|
|
20241122,105500,55402470,17940,17940,17940,17940,10
|
|
20241122,105400,55223070,17940,17940,17940,17940,1
|
|
20241122,105300,55205130,17830,17830,17830,17830,9
|
|
20241122,105200,55044660,17950,17950,17950,17950,1
|
|
20241122,105100,55026710,17910,17910,17910,17910,0
|
|
20241122,105000,55026710,17910,17910,17910,17910,0
|
|
20241122,104900,55026710,17910,17910,17910,17910,0
|
|
20241122,104800,55026710,17910,17910,17910,17910,0
|
|
20241122,104700,55026710,17910,17930,17950,17910,13
|
|
20241122,104600,54793820,17950,17950,17950,17950,0
|
|
20241122,104500,54793820,17950,17950,17950,17950,0
|
|
20241122,104400,54793820,17950,17950,17950,17950,0
|
|
20241122,104300,54793820,17950,17950,17950,17950,0
|
|
20241122,104200,54793820,17950,17950,17950,17950,0
|
|
20241122,104100,54793820,17950,17950,17950,17950,1
|
|
20241122,104000,54775870,17820,17820,17820,17820,50
|
|
20241122,103900,53884870,17820,17820,17820,17820,0
|
|
20241122,103800,53884870,17820,17820,17820,17820,0
|
|
20241122,103700,53884870,17820,17820,17820,17820,0
|
|
20241122,103600,53884870,17820,17820,17820,17820,0
|
|
20241122,103500,53884870,17820,17820,17820,17820,0
|
|
20241122,103400,53884870,17820,17820,17820,17820,0
|
|
20241122,103300,53884870,17820,17820,17820,17820,0
|
|
20241122,103200,53884870,17820,17890,17890,17820,255
|
|
20241122,103100,49327350,17910,17910,17910,17910,0
|
|
20241122,103000,49327350,17910,17910,17910,17910,0
|
|
20241122,102900,49327350,17910,17940,17940,17910,260
|
|
20241122,102800,44668350,17950,17950,17950,17950,0
|
|
20241122,102700,44668350,17950,17950,17950,17950,237
|
|
20241122,102600,40414200,18000,18000,18000,18000,0
|
|
20241122,102500,40414200,18000,18000,18000,18000,0
|
|
20241122,102400,40414200,18000,18000,18000,18000,1
|
|
20241122,102300,40396200,18000,18000,18000,18000,0
|
|
20241122,102200,40396200,18000,18000,18000,18000,0
|
|
20241122,102100,40396200,18000,18000,18000,18000,3
|
|
20241122,102000,40342200,18000,18000,18000,18000,0
|
|
20241122,101900,40342200,18000,18000,18000,18000,0
|
|
20241122,101800,40342200,18000,18000,18000,18000,1
|
|
20241122,101700,40324200,18000,18000,18000,18000,0
|
|
20241122,101600,40324200,18000,18000,18000,18000,2
|
|
20241122,101500,40288200,18000,18000,18000,18000,0
|
|
20241122,101400,40288200,18000,18000,18000,18000,0
|
|
20241122,101300,40288200,18000,18000,18000,18000,0
|
|
20241122,101200,40288200,18000,18000,18000,18000,1
|
|
20241122,101100,40270200,18000,18000,18000,18000,0
|
|
20241122,101000,40270200,18000,18000,18000,18000,0
|
|
20241122,100900,40270200,18000,18000,18000,18000,10
|
|
20241122,100800,40090200,18000,17910,18000,17910,301
|
|
20241122,100700,34689770,17910,17900,17910,17900,2
|
|
20241122,100600,34653960,17890,17890,17890,17890,0
|
|
20241122,100500,34653960,17890,17890,17890,17890,0
|
|
20241122,100400,34653960,17890,17910,17910,17890,12
|
|
20241122,100300,34439060,17910,17910,17910,17910,0
|
|
20241122,100200,34439060,17910,17910,17910,17910,52
|
|
20241122,100100,33507740,17910,17910,17910,17910,65
|
|
20241122,100000,32343590,17910,17910,17910,17910,55
|
|
20241122,095900,31358540,17910,17910,17910,17910,0
|
|
20241122,095800,31358540,17910,17910,17910,17910,0
|
|
20241122,095700,31358540,17910,17910,17910,17910,1
|
|
20241122,095600,31340630,17880,17880,17880,17880,0
|
|
20241122,095500,31340630,17880,17880,17880,17880,1
|
|
20241122,095400,31322750,17880,17880,17880,17880,0
|
|
20241122,095300,31322750,17880,17880,17880,17880,0
|
|
20241122,095200,31322750,17880,17880,17880,17880,1
|
|
20241122,095100,31304870,17880,17880,17880,17880,0
|
|
20241122,095000,31304870,17880,17880,17880,17880,126
|
|
20241122,094900,29051990,17880,17880,17880,17880,0
|
|
20241122,094800,29051990,17880,17840,17880,17840,241
|
|
20241122,094700,24750110,17840,17840,17840,17840,0
|
|
20241122,094600,24750110,17840,17840,17840,17840,0
|
|
20241122,094500,24750110,17840,17840,17840,17840,10
|
|
20241122,094400,24571710,17840,17840,17840,17840,1
|
|
20241122,094300,24553870,17840,17840,17840,17840,0
|
|
20241122,094200,24553870,17840,17770,17840,17770,229
|
|
20241122,094100,20484470,17750,17750,17750,17750,0
|
|
20241122,094000,20484470,17750,17770,17770,17750,199
|
|
20241122,093900,16948280,17840,17840,17840,17840,0
|
|
20241122,093800,16948280,17840,17840,17840,17840,133
|
|
20241122,093700,14575560,17760,17760,17760,17760,0
|
|
20241122,093600,14575560,17760,17790,17790,17760,422
|
|
20241122,093500,7080540,17800,17800,17800,17800,4
|
|
20241122,093400,7009340,17840,17840,17840,17840,50
|
|
20241122,093300,6117340,17850,17850,17850,17850,0
|
|
20241122,093200,6117340,17850,17850,17850,17850,0
|
|
20241122,093100,6117340,17850,17850,17850,17850,0
|
|
20241122,093000,6117340,17850,17850,17850,17850,1
|
|
20241122,092900,6099490,17880,17880,17880,17880,0
|
|
20241122,092800,6099490,17880,17880,17880,17880,0
|
|
20241122,092700,6099490,17880,17880,17880,17880,0
|
|
20241122,092600,6099490,17880,17880,17880,17880,0
|
|
20241122,092500,6099490,17880,17880,17880,17880,0
|
|
20241122,092400,6099490,17880,17880,17880,17880,0
|
|
20241122,092300,6099490,17880,17880,17880,17880,10
|
|
20241122,092200,5920690,17880,17880,17880,17880,0
|
|
20241122,092100,5920690,17880,17880,17880,17880,10
|
|
20241122,092000,5741890,17940,17940,17940,17940,0
|
|
20241122,091900,5741890,17940,17940,17940,17940,0
|
|
20241122,091800,5741890,17940,17940,17940,17940,0
|
|
20241122,091700,5741890,17940,17940,17940,17940,0
|
|
20241122,091600,5741890,17940,17940,17940,17940,0
|
|
20241122,091500,5741890,17940,17940,17940,17940,0
|
|
20241122,091400,5741890,17940,17940,17940,17940,0
|
|
20241122,091300,5741890,17940,17940,17940,17940,2
|
|
20241122,091200,5706010,18000,18000,18000,18000,20
|
|
20241122,091100,5346010,18060,18060,18060,18060,0
|
|
20241122,091000,5346010,18060,18060,18060,18060,10
|
|
20241122,090900,5165410,18100,18100,18100,18100,0
|
|
20241122,090800,5165410,18100,18100,18100,18100,0
|
|
20241122,090700,5165410,18100,18100,18100,18100,0
|
|
20241122,090600,5165410,18100,18100,18100,18100,1
|
|
20241122,090500,5147310,18200,18200,18200,18200,1
|
|
20241122,090400,5129110,17790,17790,17790,17790,20
|
|
20241122,090300,4773310,17710,17710,17710,17710,0
|
|
20241122,090200,4773310,17710,18240,18240,17710,6
|
|
20241122,090100,4666220,17810,17810,17810,17810,117
|
|
20241122,090000,2582450,17810,17810,17810,17810,145
|