623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192000,915819400,16600,16600,16600,16600,4470
|
|
20241111,191900,915819400,16600,16600,16600,16600,0
|
|
20241111,191800,915819400,16600,16600,16600,16600,0
|
|
20241111,191700,915819400,16600,16600,16600,16600,0
|
|
20241111,191600,915819400,16600,16600,16600,16600,0
|
|
20241111,191500,915819400,16600,16600,16600,16600,0
|
|
20241111,191400,915819400,16600,16600,16600,16600,0
|
|
20241111,191300,915819400,16600,16600,16600,16600,0
|
|
20241111,191200,915819400,16600,16600,16600,16600,0
|
|
20241111,191100,915819400,16600,16600,16600,16600,0
|
|
20241111,191000,915819400,16600,16600,16600,16600,0
|
|
20241111,190900,915819400,16600,16600,16600,16600,0
|
|
20241111,190800,915819400,16600,16600,16600,16600,0
|
|
20241111,190700,915819400,16600,16600,16600,16600,0
|
|
20241111,190600,915819400,16600,16600,16600,16600,0
|
|
20241111,190500,915819400,16600,16600,16600,16600,0
|
|
20241111,190400,915819400,16600,16600,16600,16600,0
|
|
20241111,190300,915819400,16600,16600,16600,16600,0
|
|
20241111,190200,915819400,16600,16600,16600,16600,0
|
|
20241111,190100,915819400,16600,16600,16600,16600,0
|
|
20241111,190000,915819400,16600,16600,16600,16600,0
|
|
20241111,185900,915819400,16600,16600,16600,16600,0
|
|
20241111,185800,915819400,16600,16600,16600,16600,0
|
|
20241111,185700,915819400,16600,16600,16600,16600,0
|
|
20241111,185600,915819400,16600,16600,16600,16600,0
|
|
20241111,185500,915819400,16600,16600,16600,16600,0
|
|
20241111,185400,915819400,16600,16600,16600,16600,0
|
|
20241111,185300,915819400,16600,16600,16600,16600,0
|
|
20241111,185200,915819400,16600,16600,16600,16600,0
|
|
20241111,185100,915819400,16600,16600,16600,16600,0
|
|
20241111,185000,915819400,16600,16600,16600,16600,4470
|
|
20241111,184900,915819400,16600,16600,16600,16600,0
|
|
20241111,184800,915819400,16600,16600,16600,16600,0
|
|
20241111,184700,915819400,16600,16600,16600,16600,0
|
|
20241111,184600,915819400,16600,16600,16600,16600,0
|
|
20241111,184500,915819400,16600,16600,16600,16600,0
|
|
20241111,184400,915819400,16600,16600,16600,16600,0
|
|
20241111,184300,915819400,16600,16600,16600,16600,0
|
|
20241111,184200,915819400,16600,16600,16600,16600,0
|
|
20241111,184100,915819400,16600,16600,16600,16600,0
|
|
20241111,184000,915819400,16600,16600,16600,16600,0
|
|
20241111,183900,915819400,16600,16600,16600,16600,0
|
|
20241111,183800,915819400,16600,16600,16600,16600,0
|
|
20241111,183700,915819400,16600,16600,16600,16600,0
|
|
20241111,183600,915819400,16600,16600,16600,16600,0
|
|
20241111,183500,915819400,16600,16600,16600,16600,0
|
|
20241111,183400,915819400,16600,16600,16600,16600,0
|
|
20241111,183300,915819400,16600,16600,16600,16600,0
|
|
20241111,183200,915819400,16600,16600,16600,16600,0
|
|
20241111,183100,915819400,16600,16600,16600,16600,0
|
|
20241111,183000,915819400,16600,16600,16600,16600,0
|
|
20241111,182900,915819400,16600,16600,16600,16600,0
|
|
20241111,182800,915819400,16600,16600,16600,16600,0
|
|
20241111,182700,915819400,16600,16600,16600,16600,0
|
|
20241111,182600,915819400,16600,16600,16600,16600,0
|
|
20241111,182500,915819400,16600,16600,16600,16600,0
|
|
20241111,182400,915819400,16600,16600,16600,16600,0
|
|
20241111,182300,915819400,16600,16600,16600,16600,0
|
|
20241111,182200,915819400,16600,16600,16600,16600,0
|
|
20241111,182100,915819400,16600,16600,16600,16600,0
|
|
20241111,182000,915819400,16600,16600,16600,16600,4470
|
|
20241111,181900,915819400,16600,16600,16600,16600,0
|
|
20241111,181800,915819400,16600,16600,16600,16600,0
|
|
20241111,181700,915819400,16600,16600,16600,16600,0
|
|
20241111,181600,915819400,16600,16600,16600,16600,0
|
|
20241111,181500,915819400,16600,16600,16600,16600,0
|
|
20241111,181400,915819400,16600,16600,16600,16600,0
|
|
20241111,181300,915819400,16600,16600,16600,16600,0
|
|
20241111,181200,915819400,16600,16600,16600,16600,0
|
|
20241111,181100,915819400,16600,16600,16600,16600,0
|
|
20241111,181000,915819400,16600,16600,16600,16600,0
|
|
20241111,180900,915819400,16600,16600,16600,16600,0
|
|
20241111,180800,915819400,16600,16600,16600,16600,0
|
|
20241111,180700,915819400,16600,16600,16600,16600,0
|
|
20241111,180600,915819400,16600,16600,16600,16600,0
|
|
20241111,180500,915819400,16600,16600,16600,16600,0
|
|
20241111,180400,915819400,16600,16600,16600,16600,0
|
|
20241111,180300,915819400,16600,16600,16600,16600,0
|
|
20241111,180200,915819400,16600,16600,16600,16600,0
|
|
20241111,180100,915819400,16600,16600,16600,16600,0
|
|
20241111,180000,915819400,16600,16600,16600,16600,0
|
|
20241111,175900,915819400,16600,16600,16600,16600,0
|
|
20241111,175800,915819400,16600,16600,16600,16600,0
|
|
20241111,175700,915819400,16600,16600,16600,16600,0
|
|
20241111,175600,915819400,16600,16600,16600,16600,0
|
|
20241111,175500,915819400,16600,16600,16600,16600,0
|
|
20241111,175400,915819400,16600,16600,16600,16600,0
|
|
20241111,175300,915819400,16600,16600,16600,16600,0
|
|
20241111,175200,915819400,16600,16600,16600,16600,0
|
|
20241111,175100,915819400,16600,16600,16600,16600,0
|
|
20241111,175000,915819400,16600,16600,16600,16600,4470
|
|
20241111,174900,915819400,16600,16600,16600,16600,0
|
|
20241111,174800,915819400,16600,16600,16600,16600,0
|
|
20241111,174700,915819400,16600,16600,16600,16600,0
|
|
20241111,174600,915819400,16600,16600,16600,16600,0
|
|
20241111,174500,915819400,16600,16600,16600,16600,0
|
|
20241111,174400,915819400,16600,16600,16600,16600,0
|
|
20241111,174300,915819400,16600,16600,16600,16600,0
|
|
20241111,174200,915819400,16600,16600,16600,16600,0
|
|
20241111,174100,915819400,16600,16600,16600,16600,0
|
|
20241111,174000,915819400,16600,16600,16600,16600,0
|
|
20241111,173900,915819400,16600,16600,16600,16600,0
|
|
20241111,173800,915819400,16600,16600,16600,16600,0
|
|
20241111,173700,915819400,16600,16600,16600,16600,0
|
|
20241111,173600,915819400,16600,16600,16600,16600,0
|
|
20241111,173500,915819400,16600,16600,16600,16600,0
|
|
20241111,173400,915819400,16600,16600,16600,16600,0
|
|
20241111,173300,915819400,16600,16600,16600,16600,0
|
|
20241111,173200,915819400,16600,16600,16600,16600,0
|
|
20241111,173100,915819400,16600,16600,16600,16600,0
|
|
20241111,173000,915819400,16600,16600,16600,16600,0
|
|
20241111,172900,915819400,16600,16600,16600,16600,0
|
|
20241111,172800,915819400,16600,16600,16600,16600,0
|
|
20241111,172700,915819400,16600,16600,16600,16600,0
|
|
20241111,172600,915819400,16600,16600,16600,16600,0
|
|
20241111,172500,915819400,16600,16600,16600,16600,0
|
|
20241111,172400,915819400,16600,16600,16600,16600,0
|
|
20241111,172300,915819400,16600,16600,16600,16600,0
|
|
20241111,172200,915819400,16600,16600,16600,16600,0
|
|
20241111,172100,915819400,16600,16600,16600,16600,0
|
|
20241111,172000,915819400,16600,16600,16600,16600,4470
|
|
20241111,171900,915819400,16600,16600,16600,16600,0
|
|
20241111,171800,915819400,16600,16600,16600,16600,0
|
|
20241111,171700,915819400,16600,16600,16600,16600,0
|
|
20241111,171600,915819400,16600,16600,16600,16600,0
|
|
20241111,171500,915819400,16600,16600,16600,16600,0
|
|
20241111,171400,915819400,16600,16600,16600,16600,0
|
|
20241111,171300,915819400,16600,16600,16600,16600,0
|
|
20241111,171200,915819400,16600,16600,16600,16600,0
|
|
20241111,171100,915819400,16600,16600,16600,16600,0
|
|
20241111,171000,915819400,16600,16600,16600,16600,0
|
|
20241111,170900,915819400,16600,16600,16600,16600,0
|
|
20241111,170800,915819400,16600,16600,16600,16600,0
|
|
20241111,170700,915819400,16600,16600,16600,16600,0
|
|
20241111,170600,915819400,16600,16600,16600,16600,0
|
|
20241111,170500,915819400,16600,16600,16600,16600,0
|
|
20241111,170400,915819400,16600,16600,16600,16600,0
|
|
20241111,170300,915819400,16600,16600,16600,16600,0
|
|
20241111,170200,915819400,16600,16600,16600,16600,0
|
|
20241111,170100,915819400,16600,16600,16600,16600,0
|
|
20241111,170000,915819400,16600,16600,16600,16600,0
|
|
20241111,165900,915819400,16600,16600,16600,16600,0
|
|
20241111,165800,915819400,16600,16600,16600,16600,0
|
|
20241111,165700,915819400,16600,16600,16600,16600,0
|
|
20241111,165600,915819400,16600,16600,16600,16600,0
|
|
20241111,165500,915819400,16600,16600,16600,16600,0
|
|
20241111,165400,915819400,16600,16600,16600,16600,0
|
|
20241111,165300,915819400,16600,16600,16600,16600,0
|
|
20241111,165200,915819400,16600,16600,16600,16600,0
|
|
20241111,165100,915819400,16600,16600,16600,16600,0
|
|
20241111,165000,915819400,16600,16600,16600,16600,4470
|
|
20241111,164900,915819400,16600,16600,16600,16600,0
|
|
20241111,164800,915819400,16600,16600,16600,16600,0
|
|
20241111,164700,915819400,16600,16600,16600,16600,0
|
|
20241111,164600,915819400,16600,16600,16600,16600,0
|
|
20241111,164500,915819400,16600,16600,16600,16600,0
|
|
20241111,164400,915819400,16600,16600,16600,16600,0
|
|
20241111,164300,915819400,16600,16600,16600,16600,0
|
|
20241111,164200,915819400,16600,16600,16600,16600,0
|
|
20241111,164100,915819400,16600,16600,16600,16600,0
|
|
20241111,164000,915819400,16600,16600,16600,16600,0
|
|
20241111,163900,915819400,16600,16600,16600,16600,0
|
|
20241111,163800,915819400,16600,16600,16600,16600,0
|
|
20241111,163700,915819400,16600,16600,16600,16600,0
|
|
20241111,163600,915819400,16600,16600,16600,16600,0
|
|
20241111,163500,915819400,16600,16600,16600,16600,0
|
|
20241111,163400,915819400,16600,16600,16600,16600,0
|
|
20241111,163300,915819400,16600,16600,16600,16600,0
|
|
20241111,163200,915819400,16600,16600,16600,16600,0
|
|
20241111,163100,915819400,16600,16600,16600,16600,0
|
|
20241111,163000,915819400,16600,16600,16600,16600,0
|
|
20241111,162900,915819400,16600,16600,16600,16600,0
|
|
20241111,162800,915819400,16600,16600,16600,16600,0
|
|
20241111,162700,915819400,16600,16600,16600,16600,0
|
|
20241111,162600,915819400,16600,16600,16600,16600,0
|
|
20241111,162500,915819400,16600,16600,16600,16600,0
|
|
20241111,162400,915819400,16600,16600,16600,16600,0
|
|
20241111,162300,915819400,16600,16600,16600,16600,0
|
|
20241111,162200,915819400,16600,16600,16600,16600,0
|
|
20241111,162100,915819400,16600,16600,16600,16600,0
|
|
20241111,162000,915819400,16600,16600,16600,16600,4470
|
|
20241111,161900,915819400,16600,16600,16600,16600,0
|
|
20241111,161800,915819400,16600,16600,16600,16600,0
|
|
20241111,161700,915819400,16600,16600,16600,16600,0
|
|
20241111,161600,915819400,16600,16600,16600,16600,0
|
|
20241111,161500,915819400,16600,16600,16600,16600,0
|
|
20241111,161400,915819400,16600,16600,16600,16600,0
|
|
20241111,161300,915819400,16600,16600,16600,16600,0
|
|
20241111,161200,915819400,16600,16600,16600,16600,0
|
|
20241111,161100,915819400,16600,16600,16600,16600,0
|
|
20241111,161000,915819400,16600,16600,16600,16600,0
|
|
20241111,160900,915819400,16600,16600,16600,16600,0
|
|
20241111,160800,915819400,16600,16600,16600,16600,0
|
|
20241111,160700,915819400,16600,16600,16600,16600,0
|
|
20241111,160600,915819400,16600,16600,16600,16600,0
|
|
20241111,160500,915819400,16600,16600,16600,16600,0
|
|
20241111,160400,915819400,16600,16600,16600,16600,0
|
|
20241111,160300,915819400,16600,16600,16600,16600,0
|
|
20241111,160200,915819400,16600,16600,16600,16600,0
|
|
20241111,160100,915819400,16600,16600,16600,16600,0
|
|
20241111,160000,915819400,16600,16600,16600,16600,0
|
|
20241111,155900,915819400,16600,16600,16600,16600,0
|
|
20241111,155800,915819400,16600,16600,16600,16600,0
|
|
20241111,155700,915819400,16600,16600,16600,16600,0
|
|
20241111,155600,915819400,16600,16600,16600,16600,0
|
|
20241111,155500,915819400,16600,16600,16600,16600,0
|
|
20241111,155400,915819400,16600,16600,16600,16600,0
|
|
20241111,155300,915819400,16600,16600,16600,16600,0
|
|
20241111,155200,915819400,16600,16600,16600,16600,0
|
|
20241111,155100,915819400,16600,16600,16600,16600,0
|
|
20241111,155000,915819400,16600,16600,16600,16600,4470
|
|
20241111,154900,915819400,16600,16600,16600,16600,0
|
|
20241111,154800,915819400,16600,16600,16600,16600,0
|
|
20241111,154700,915819400,16600,16600,16600,16600,0
|
|
20241111,154600,915819400,16600,16600,16600,16600,0
|
|
20241111,154500,915819400,16600,16600,16600,16600,0
|
|
20241111,154400,915819400,16600,16600,16600,16600,0
|
|
20241111,154300,915819400,16600,16600,16600,16600,0
|
|
20241111,154200,915819400,16600,16600,16600,16600,0
|
|
20241111,154100,915819400,16600,16600,16600,16600,0
|
|
20241111,154000,915819400,16600,16600,16600,16600,0
|
|
20241111,153900,915819400,16600,16600,16600,16600,0
|
|
20241111,153800,915819400,16600,16600,16600,16600,0
|
|
20241111,153700,915819400,16600,16600,16600,16600,0
|
|
20241111,153600,915819400,16600,16600,16600,16600,0
|
|
20241111,153500,915819400,16600,16600,16600,16600,0
|
|
20241111,153400,915819400,16600,16600,16600,16600,0
|
|
20241111,153300,915819400,16600,16600,16600,16600,0
|
|
20241111,153200,915819400,16600,16600,16600,16600,0
|
|
20241111,153100,915819400,16600,16600,16600,16600,0
|
|
20241111,153000,915819400,16600,16600,16600,16600,4470
|
|
20241111,152900,841617400,16730,16730,16730,16730,0
|
|
20241111,152800,841617400,16730,16730,16730,16730,0
|
|
20241111,152700,841617400,16730,16730,16730,16730,0
|
|
20241111,152600,841617400,16730,16730,16730,16730,0
|
|
20241111,152500,841617400,16730,16730,16730,16730,0
|
|
20241111,152400,841617400,16730,16730,16730,16730,0
|
|
20241111,152300,841617400,16730,16730,16730,16730,0
|
|
20241111,152200,841617400,16730,16730,16730,16730,0
|
|
20241111,152100,841617400,16730,16730,16730,16730,0
|
|
20241111,152000,841617400,16730,16730,16730,16730,0
|
|
20241111,151900,841617400,16730,16710,16730,16710,127
|
|
20241111,151800,839493830,16690,16710,16710,16690,253
|
|
20241111,151700,835267200,16690,16690,16690,16690,1043
|
|
20241111,151600,817859530,16690,16690,16690,16690,277
|
|
20241111,151500,813236400,16690,16730,16740,16690,1500
|
|
20241111,151400,788192350,16730,16710,16730,16700,1061
|
|
20241111,151300,770466520,16700,16700,16700,16700,1561
|
|
20241111,151200,744397820,16700,16710,16710,16700,1405
|
|
20241111,151100,720934220,16700,16700,16700,16700,0
|
|
20241111,151000,720934220,16700,16720,16740,16700,8651
|
|
20241111,150900,576443330,16720,16740,16740,16720,510
|
|
20241111,150800,567911100,16740,16740,16740,16740,0
|
|
20241111,150700,567911100,16740,16720,16740,16720,158
|
|
20241111,150600,565268180,16720,16740,16740,16720,1450
|
|
20241111,150500,541021190,16730,16730,16730,16730,100
|
|
20241111,150400,539348190,16730,16740,16740,16730,750
|
|
20241111,150300,526800100,16740,16770,16770,16740,14
|
|
20241111,150200,526565560,16740,16740,16740,16740,0
|
|
20241111,150100,526565560,16740,16750,16750,16740,577
|
|
20241111,150000,516905080,16740,16750,16750,16740,676
|
|
20241111,145900,505583080,16760,16770,16770,16760,110
|
|
20241111,145800,503738480,16770,16800,16800,16770,600
|
|
20241111,145700,493673330,16780,16800,16800,16780,15
|
|
20241111,145600,493421480,16750,16750,16750,16750,0
|
|
20241111,145500,493421480,16750,16750,16750,16750,30
|
|
20241111,145400,492918980,16750,16750,16750,16750,10
|
|
20241111,145300,492751480,16760,16740,16760,16740,148
|
|
20241111,145200,490273000,16750,16750,16750,16750,0
|
|
20241111,145100,490273000,16750,16750,16750,16750,390
|
|
20241111,145000,483740500,16750,16750,16750,16750,357
|
|
20241111,144900,477760750,16750,16750,16750,16750,100
|
|
20241111,144800,476085750,16750,16770,16770,16750,755
|
|
20241111,144700,463439400,16770,16770,16770,16770,80
|
|
20241111,144600,462097800,16790,16790,16790,16790,514
|
|
20241111,144500,453467740,16780,16770,16790,16770,30
|
|
20241111,144400,452964340,16770,16770,16770,16770,482
|
|
20241111,144300,444881200,16770,16770,16770,16770,59
|
|
20241111,144200,443891770,16770,16780,16780,16760,614
|
|
20241111,144100,433599720,16780,16780,16780,16780,5
|
|
20241111,144000,433515820,16780,16780,16780,16780,0
|
|
20241111,143900,433515820,16780,16780,16780,16780,5
|
|
20241111,143800,433431920,16770,16780,16780,16770,200
|
|
20241111,143700,430077730,16790,16790,16790,16790,5
|
|
20241111,143600,429993780,16780,16780,16780,16770,201
|
|
20241111,143500,426622950,16760,16770,16770,16760,201
|
|
20241111,143400,423254140,16770,16780,16780,16760,208
|
|
20241111,143300,419766260,16780,16780,16780,16780,30
|
|
20241111,143200,419262860,16800,16800,16800,16800,0
|
|
20241111,143100,419262860,16800,16800,16800,16800,0
|
|
20241111,143000,419262860,16800,16800,16800,16800,0
|
|
20241111,142900,419262860,16800,16800,16800,16800,0
|
|
20241111,142800,419262860,16800,16800,16800,16800,1
|
|
20241111,142700,419246060,16790,16790,16790,16790,100
|
|
20241111,142600,417567060,16810,16800,16810,16800,40
|
|
20241111,142500,416895020,16790,16790,16790,16790,0
|
|
20241111,142400,416895020,16790,16790,16790,16790,10
|
|
20241111,142300,416727120,16800,16800,16800,16800,0
|
|
20241111,142200,416727120,16800,16800,16800,16800,1
|
|
20241111,142100,416710320,16800,16800,16800,16800,0
|
|
20241111,142000,416710320,16800,16800,16800,16800,0
|
|
20241111,141900,416710320,16800,16800,16800,16800,0
|
|
20241111,141800,416710320,16800,16800,16800,16800,0
|
|
20241111,141700,416710320,16800,16800,16800,16800,4
|
|
20241111,141600,416643120,16800,16800,16800,16800,0
|
|
20241111,141500,416643120,16800,16800,16800,16800,1
|
|
20241111,141400,416626320,16800,16800,16800,16800,1
|
|
20241111,141300,416609520,16780,16780,16780,16780,0
|
|
20241111,141200,416609520,16780,16780,16780,16780,0
|
|
20241111,141100,416609520,16780,16780,16780,16780,0
|
|
20241111,141000,416609520,16780,16780,16780,16780,0
|
|
20241111,140900,416609520,16780,16780,16780,16780,0
|
|
20241111,140800,416609520,16780,16780,16780,16780,0
|
|
20241111,140700,416609520,16780,16780,16780,16780,0
|
|
20241111,140600,416609520,16780,16770,16780,16770,20
|
|
20241111,140500,416274110,16800,16800,16800,16800,0
|
|
20241111,140400,416274110,16800,16800,16800,16800,0
|
|
20241111,140300,416274110,16800,16790,16800,16780,250
|
|
20241111,140200,412077710,16800,16800,16800,16800,0
|
|
20241111,140100,412077710,16800,16800,16800,16800,3
|
|
20241111,140000,412027310,16790,16790,16790,16790,17
|
|
20241111,135900,411741880,16800,16800,16800,16800,0
|
|
20241111,135800,411741880,16800,16800,16800,16800,1
|
|
20241111,135700,411725080,16800,16800,16800,16800,0
|
|
20241111,135600,411725080,16800,16800,16800,16800,0
|
|
20241111,135500,411725080,16800,16800,16800,16800,0
|
|
20241111,135400,411725080,16800,16800,16800,16800,0
|
|
20241111,135300,411725080,16800,16800,16800,16800,0
|
|
20241111,135200,411725080,16800,16820,16820,16800,349
|
|
20241111,135100,405861860,16820,16820,16820,16820,0
|
|
20241111,135000,405861860,16820,16820,16820,16820,0
|
|
20241111,134900,405861860,16820,16820,16820,16820,1
|
|
20241111,134800,405845040,16820,16820,16820,16820,0
|
|
20241111,134700,405845040,16820,16800,16820,16800,127
|
|
20241111,134600,403711400,16820,16820,16820,16820,226
|
|
20241111,134500,399910080,16820,16820,16820,16820,0
|
|
20241111,134400,399910080,16820,16820,16820,16820,0
|
|
20241111,134300,399910080,16820,16820,16820,16820,0
|
|
20241111,134200,399910080,16820,16820,16820,16820,0
|
|
20241111,134100,399910080,16820,16820,16820,16820,0
|
|
20241111,134000,399910080,16820,16820,16820,16820,0
|
|
20241111,133900,399910080,16820,16820,16820,16820,0
|
|
20241111,133800,399910080,16820,16820,16820,16820,0
|
|
20241111,133700,399910080,16820,16820,16820,16820,1
|
|
20241111,133600,399893260,16820,16820,16820,16820,0
|
|
20241111,133500,399893260,16820,16820,16820,16820,0
|
|
20241111,133400,399893260,16820,16820,16820,16820,0
|
|
20241111,133300,399893260,16820,16820,16820,16820,0
|
|
20241111,133200,399893260,16820,16820,16820,16820,1
|
|
20241111,133100,399876440,16800,16800,16800,16800,0
|
|
20241111,133000,399876440,16800,16810,16810,16800,560
|
|
20241111,132900,390466300,16810,16810,16810,16810,1
|
|
20241111,132800,390449490,16830,16830,16830,16830,1
|
|
20241111,132700,390432660,16830,16830,16830,16830,1
|
|
20241111,132600,390415830,16840,16840,16840,16840,0
|
|
20241111,132500,390415830,16840,16830,16840,16830,58
|
|
20241111,132400,389439120,16840,16830,16840,16830,60
|
|
20241111,132300,388428730,16840,16830,16840,16830,50
|
|
20241111,132200,387586740,16850,16820,16850,16820,100
|
|
20241111,132100,385903790,16810,16810,16810,16810,0
|
|
20241111,132000,385903790,16810,16810,16810,16810,0
|
|
20241111,131900,385903790,16810,16810,16810,16810,300
|
|
20241111,131800,380860790,16810,16800,16810,16800,175
|
|
20241111,131700,377920740,16800,16830,16830,16800,271
|
|
20241111,131600,373363480,16820,16820,16820,16820,0
|
|
20241111,131500,373363480,16820,16820,16820,16820,0
|
|
20241111,131400,373363480,16820,16820,16820,16820,0
|
|
20241111,131300,373363480,16820,16820,16820,16820,0
|
|
20241111,131200,373363480,16820,16820,16820,16820,0
|
|
20241111,131100,373363480,16820,16820,16820,16820,0
|
|
20241111,131000,373363480,16820,16820,16820,16820,0
|
|
20241111,130900,373363480,16820,16820,16820,16820,0
|
|
20241111,130800,373363480,16820,16820,16820,16820,0
|
|
20241111,130700,373363480,16820,16820,16820,16820,5
|
|
20241111,130600,373279380,16820,16820,16820,16820,11
|
|
20241111,130500,373094360,16820,16820,16820,16820,30
|
|
20241111,130400,372589760,16820,16820,16820,16820,18
|
|
20241111,130300,372287000,16790,16790,16790,16790,1
|
|
20241111,130200,372270210,16790,16790,16790,16790,0
|
|
20241111,130100,372270210,16790,16790,16790,16790,0
|
|
20241111,130000,372270210,16790,16790,16790,16790,12
|
|
20241111,125900,372068730,16790,16790,16790,16790,0
|
|
20241111,125800,372068730,16790,16790,16790,16790,1
|
|
20241111,125700,372051940,16790,16790,16790,16790,68
|
|
20241111,125600,370910220,16790,16790,16790,16790,44
|
|
20241111,125500,370171460,16790,16790,16790,16790,55
|
|
20241111,125400,369248010,16790,16790,16790,16790,2
|
|
20241111,125300,369214430,16790,16790,16790,16780,519
|
|
20241111,125200,360501180,16800,16800,16800,16800,0
|
|
20241111,125100,360501180,16800,16800,16800,16800,0
|
|
20241111,125000,360501180,16800,16800,16800,16800,0
|
|
20241111,124900,360501180,16800,16810,16810,16800,60
|
|
20241111,124800,359493170,16830,16830,16830,16830,0
|
|
20241111,124700,359493170,16830,16820,16830,16820,273
|
|
20241111,124600,354900090,16800,16850,16850,16800,316
|
|
20241111,124500,349579110,16840,16840,16840,16840,0
|
|
20241111,124400,349579110,16840,16840,16840,16840,0
|
|
20241111,124300,349579110,16840,16840,16840,16840,0
|
|
20241111,124200,349579110,16840,16840,16840,16840,0
|
|
20241111,124100,349579110,16840,16840,16840,16840,0
|
|
20241111,124000,349579110,16840,16840,16840,16840,0
|
|
20241111,123900,349579110,16840,16840,16840,16840,0
|
|
20241111,123800,349579110,16840,16890,16890,16840,339
|
|
20241111,123700,343860260,16880,16880,16880,16880,0
|
|
20241111,123600,343860260,16880,16880,16880,16880,3
|
|
20241111,123500,343809620,16880,16920,16920,16860,336
|
|
20241111,123400,338131400,16920,16900,16920,16900,2
|
|
20241111,123300,338097580,16880,16860,16880,16860,2
|
|
20241111,123200,338063840,16860,16860,16860,16860,7
|
|
20241111,123100,337945820,16860,16860,16860,16860,3
|
|
20241111,123000,337895240,16940,16940,16940,16940,192
|
|
20241111,122900,334642760,16940,16940,16940,16940,0
|
|
20241111,122800,334642760,16940,16940,16940,16940,0
|
|
20241111,122700,334642760,16940,16940,16940,16940,15
|
|
20241111,122600,334388660,16910,16910,16910,16910,173
|
|
20241111,122500,331463230,16910,16900,16910,16800,204
|
|
20241111,122400,328028490,16900,16940,16940,16900,391
|
|
20241111,122300,321420200,16940,16900,16940,16900,242
|
|
20241111,122200,317330200,16850,16850,16850,16850,462
|
|
20241111,122100,309545500,16800,16790,16800,16790,532
|
|
20241111,122000,300610330,16780,16780,16780,16780,0
|
|
20241111,121900,300610330,16780,16780,16780,16780,0
|
|
20241111,121800,300610330,16780,16790,16790,16780,11
|
|
20241111,121700,300425650,16750,16750,16750,16750,0
|
|
20241111,121600,300425650,16750,16750,16750,16750,0
|
|
20241111,121500,300425650,16750,16750,16750,16750,0
|
|
20241111,121400,300425650,16750,16770,16770,16750,85
|
|
20241111,121300,299001480,16790,16790,16790,16790,10
|
|
20241111,121200,298833580,16790,16790,16790,16790,10
|
|
20241111,121100,298665680,16790,16790,16790,16790,5
|
|
20241111,121000,298581730,16780,16780,16780,16780,115
|
|
20241111,120900,296652030,16760,16760,16760,16760,10
|
|
20241111,120800,296484430,16780,16780,16780,16780,7
|
|
20241111,120700,296366970,16770,16780,16780,16760,175
|
|
20241111,120600,293432180,16780,16780,16780,16780,10
|
|
20241111,120500,293264380,16780,16780,16780,16780,1
|
|
20241111,120400,293247600,16780,16780,16780,16780,241
|
|
20241111,120300,289203620,16790,16790,16790,16790,0
|
|
20241111,120200,289203620,16790,16790,16790,16780,3
|
|
20241111,120100,289153260,16790,16800,16800,16790,140
|
|
20241111,120000,286802600,16800,16800,16800,16800,0
|
|
20241111,115900,286802600,16800,16800,16800,16790,260
|
|
20241111,115800,282436100,16800,16850,16850,16800,1871
|
|
20241111,115700,250942200,16850,16850,16850,16850,2
|
|
20241111,115600,250908500,16860,16850,16880,16850,103
|
|
20241111,115500,249171740,16850,16850,16850,16850,1
|
|
20241111,115400,249154890,16860,16890,16890,16860,818
|
|
20241111,115300,235356660,16900,16900,16900,16900,0
|
|
20241111,115200,235356660,16900,16900,16900,16900,15
|
|
20241111,115100,235103160,16900,16900,16900,16900,0
|
|
20241111,115000,235103160,16900,16900,16900,16900,0
|
|
20241111,114900,235103160,16900,16900,16900,16900,0
|
|
20241111,114800,235103160,16900,16900,16900,16900,1
|
|
20241111,114700,235086260,16880,16880,16880,16880,0
|
|
20241111,114600,235086260,16880,16880,16880,16880,62
|
|
20241111,114500,234039700,16880,16920,16930,16880,204
|
|
20241111,114400,230593470,16920,16920,16920,16920,7
|
|
20241111,114300,230475030,16920,16920,16920,16910,27
|
|
20241111,114200,230018240,16920,16900,16920,16900,206
|
|
20241111,114100,226536720,16920,16920,16920,16900,65
|
|
20241111,114000,225438170,16920,16920,16920,16920,0
|
|
20241111,113900,225438170,16920,16920,16920,16920,0
|
|
20241111,113800,225438170,16920,16920,16920,16920,1
|
|
20241111,113700,225421250,16930,16920,16930,16920,3
|
|
20241111,113600,225370470,16930,16950,16950,16930,4
|
|
20241111,113500,225302700,16950,16920,16950,16920,3
|
|
20241111,113400,225251900,16930,16900,16930,16900,168
|
|
20241111,113300,222410660,16900,16900,16900,16900,0
|
|
20241111,113200,222410660,16900,16900,16900,16900,50
|
|
20241111,113100,221565660,16900,16900,16900,16900,5
|
|
20241111,113000,221481160,16910,16910,16910,16910,157
|
|
20241111,112900,218826290,16910,16910,16910,16910,2
|
|
20241111,112800,218792470,16920,16920,16920,16920,3
|
|
20241111,112700,218741710,16920,16920,16920,16920,1
|
|
20241111,112600,218724790,16930,16930,16930,16930,1
|
|
20241111,112500,218707860,16910,16910,16910,16910,0
|
|
20241111,112400,218707860,16910,16910,16910,16910,0
|
|
20241111,112300,218707860,16910,16910,16910,16910,2
|
|
20241111,112200,218674040,16960,16960,16960,16960,0
|
|
20241111,112100,218674040,16960,16950,16960,16930,51
|
|
20241111,112000,217810450,16950,16950,16950,16950,5
|
|
20241111,111900,217725700,16950,16950,16950,16950,0
|
|
20241111,111800,217725700,16950,16950,16950,16950,0
|
|
20241111,111700,217725700,16950,16950,16950,16950,0
|
|
20241111,111600,217725700,16950,16950,16950,16950,2
|
|
20241111,111500,217691800,16940,16930,16940,16930,2
|
|
20241111,111400,217657930,16910,16910,16910,16910,2
|
|
20241111,111300,217624110,16930,16950,16960,16930,112
|
|
20241111,111200,215727820,16950,16950,16950,16950,14
|
|
20241111,111100,215490520,16950,16950,16950,16930,19
|
|
20241111,111000,215168530,16950,16930,16960,16930,14
|
|
20241111,110900,214931200,16920,16950,16950,16900,24
|
|
20241111,110800,214524960,16930,16930,16930,16930,0
|
|
20241111,110700,214524960,16930,16920,16930,16920,7
|
|
20241111,110600,214406470,16910,16910,16910,16910,0
|
|
20241111,110500,214406470,16910,16910,16910,16910,1
|
|
20241111,110400,214389560,16910,16910,16910,16910,45
|
|
20241111,110300,213628610,16910,16910,16910,16910,16
|
|
20241111,110200,213358050,16910,16910,16910,16910,0
|
|
20241111,110100,213358050,16910,16930,16930,16910,200
|
|
20241111,110000,209975840,16930,16930,16930,16930,11
|
|
20241111,105900,209789610,16910,16910,16910,16910,0
|
|
20241111,105800,209789610,16910,16920,16920,16910,184
|
|
20241111,105700,206677910,16940,16940,16940,16940,1
|
|
20241111,105600,206660970,16920,16920,16920,16920,0
|
|
20241111,105500,206660970,16920,16930,16930,16920,8
|
|
20241111,105400,206525580,16930,16930,16930,16930,0
|
|
20241111,105300,206525580,16930,16930,16930,16930,0
|
|
20241111,105200,206525580,16930,16930,16930,16930,0
|
|
20241111,105100,206525580,16930,16930,16930,16930,0
|
|
20241111,105000,206525580,16930,16950,16950,16930,8
|
|
20241111,104900,206390090,16940,16940,16940,16940,0
|
|
20241111,104800,206390090,16940,16930,16940,16930,2
|
|
20241111,104700,206356220,16970,16930,16970,16930,101
|
|
20241111,104600,204644820,16940,16940,16940,16940,2
|
|
20241111,104500,204610940,16910,16910,16910,16910,0
|
|
20241111,104400,204610940,16910,16900,16910,16900,21
|
|
20241111,104300,204256030,16910,16930,16930,16910,448
|
|
20241111,104200,196679690,16930,16930,16930,16930,0
|
|
20241111,104100,196679690,16930,16930,16930,16930,0
|
|
20241111,104000,196679690,16930,16930,16930,16930,3
|
|
20241111,103900,196628900,16930,16930,16930,16930,0
|
|
20241111,103800,196628900,16930,16930,16930,16930,1
|
|
20241111,103700,196611970,16920,16920,16920,16920,0
|
|
20241111,103600,196611970,16920,16920,16920,16920,0
|
|
20241111,103500,196611970,16920,16910,16920,16910,531
|
|
20241111,103400,187632750,16950,16950,16950,16950,0
|
|
20241111,103300,187632750,16950,16890,16950,16890,16
|
|
20241111,103200,187361890,16890,16890,16890,16890,19
|
|
20241111,103100,187040980,16880,16880,16880,16880,6
|
|
20241111,103000,186939700,16890,16890,16890,16890,0
|
|
20241111,102900,186939700,16890,16890,16890,16890,0
|
|
20241111,102800,186939700,16890,16890,16890,16890,1
|
|
20241111,102700,186922810,16890,16890,16890,16890,0
|
|
20241111,102600,186922810,16890,16890,16890,16890,0
|
|
20241111,102500,186922810,16890,16890,16890,16890,5
|
|
20241111,102400,186838360,16890,16890,16890,16890,20
|
|
20241111,102300,186500560,16890,16890,16890,16890,30
|
|
20241111,102200,185993860,16890,16890,16890,16890,1
|
|
20241111,102100,185976970,16890,16890,16890,16890,0
|
|
20241111,102000,185976970,16890,16890,16890,16890,0
|
|
20241111,101900,185976970,16890,16890,16890,16890,2
|
|
20241111,101800,185943190,16890,16880,16890,16880,6
|
|
20241111,101700,185841860,16870,16870,16870,16870,0
|
|
20241111,101600,185841860,16870,16870,16870,16870,200
|
|
20241111,101500,182467860,16870,16870,16870,16870,0
|
|
20241111,101400,182467860,16870,16870,16870,16870,0
|
|
20241111,101300,182467860,16870,16860,16870,16860,659
|
|
20241111,101200,171354570,16880,16900,16900,16880,561
|
|
20241111,101100,161884810,16950,16880,16950,16880,19
|
|
20241111,101000,161563700,16860,16860,16860,16860,10
|
|
20241111,100900,161395100,16860,16850,16860,16850,254
|
|
20241111,100800,157112710,16860,16900,16900,16860,90
|
|
20241111,100700,155595270,16890,16860,16900,16850,224
|
|
20241111,100600,151816900,16870,16880,16880,16870,16
|
|
20241111,100500,151546910,16880,16880,16880,16880,5
|
|
20241111,100400,151462510,16880,16870,16880,16870,3
|
|
20241111,100300,151411880,16880,16880,16880,16880,11
|
|
20241111,100200,151226200,16880,16880,16880,16880,1
|
|
20241111,100100,151209320,16880,16880,16880,16880,6
|
|
20241111,100000,151108040,16850,16890,16890,16850,679
|
|
20241111,095900,139665930,16890,16870,16890,16860,241
|
|
20241111,095800,135601730,16890,16880,16890,16880,87
|
|
20241111,095700,134132490,16890,16890,16890,16890,7
|
|
20241111,095600,134014260,16880,16880,16880,16880,0
|
|
20241111,095500,134014260,16880,16880,16880,16880,160
|
|
20241111,095400,131313460,16870,16890,16890,16870,735
|
|
20241111,095300,118906580,16900,16910,16910,16890,270
|
|
20241111,095200,114344180,16900,16910,16910,16900,125
|
|
20241111,095100,112231460,16920,16940,16940,16920,149
|
|
20241111,095000,109709410,16930,16930,16930,16930,20
|
|
20241111,094900,109370810,16950,16950,16950,16950,2
|
|
20241111,094800,109336910,16930,16980,16980,16930,1112
|
|
20241111,094700,90485410,16990,16990,16990,16980,117
|
|
20241111,094600,88498690,16990,16990,16990,16990,2
|
|
20241111,094500,88464710,16980,16980,16980,16980,10
|
|
20241111,094400,88294910,16980,16980,16980,16980,50
|
|
20241111,094300,87445910,16980,16980,16980,16980,100
|
|
20241111,094200,85747910,16990,16980,16990,16980,60
|
|
20241111,094100,84728560,16990,16990,16990,16990,0
|
|
20241111,094000,84728560,16990,16990,16990,16990,5
|
|
20241111,093900,84643610,16990,16980,16990,16980,17
|
|
20241111,093800,84354790,16990,16970,16990,16970,5
|
|
20241111,093700,84269880,16970,16970,16970,16970,39
|
|
20241111,093600,83608050,17020,16980,17020,16980,55
|
|
20241111,093500,82674050,16980,16980,16980,16980,27
|
|
20241111,093400,82215590,16960,16980,16980,16960,47
|
|
20241111,093300,81418450,16970,16980,16980,16970,65
|
|
20241111,093200,80315300,16980,16980,16980,16980,0
|
|
20241111,093100,80315300,16980,17020,17020,16980,563
|
|
20241111,093000,70742550,17030,17030,17030,17030,1
|
|
20241111,092900,70725520,17030,17030,17030,17030,0
|
|
20241111,092800,70725520,17030,17030,17030,17030,0
|
|
20241111,092700,70725520,17030,17010,17030,17010,91
|
|
20241111,092600,69177590,17010,17010,17010,17010,600
|
|
20241111,092500,58971590,17040,17040,17040,17040,0
|
|
20241111,092400,58971590,17040,17060,17060,17040,528
|
|
20241111,092300,49973600,17050,17050,17050,17050,0
|
|
20241111,092200,49973600,17050,17060,17060,17050,63
|
|
20241111,092100,48899350,17080,17080,17080,17080,0
|
|
20241111,092000,48899350,17080,17080,17080,17080,1
|
|
20241111,091900,48882270,17060,17060,17060,17060,0
|
|
20241111,091800,48882270,17060,17060,17060,17060,0
|
|
20241111,091700,48882270,17060,17060,17060,17060,8
|
|
20241111,091600,48745790,17050,17060,17060,17050,61
|
|
20241111,091500,47705630,17060,17060,17060,17060,28
|
|
20241111,091400,47227950,17050,17060,17060,17050,403
|
|
20241111,091300,40356770,17050,17050,17050,17050,0
|
|
20241111,091200,40356770,17050,17050,17050,17050,50
|
|
20241111,091100,39504270,17050,17050,17050,17050,78
|
|
20241111,091000,38174370,17050,17050,17050,17050,106
|
|
20241111,090900,36367070,17000,17040,17040,17000,534
|
|
20241111,090800,27282780,17050,17050,17050,17050,200
|
|
20241111,090700,23872780,17050,17050,17050,17050,33
|
|
20241111,090600,23310130,17050,17050,17050,17050,101
|
|
20241111,090500,21588080,17050,17050,17050,17050,0
|
|
20241111,090400,21588080,17050,17050,17050,17050,0
|
|
20241111,090300,21588080,17050,17050,17050,17050,29
|
|
20241111,090200,21093630,17040,17080,17080,17040,900
|
|
20241111,090100,5740970,17060,17100,17100,17060,251
|
|
20241111,090000,1452800,17150,17150,17150,17150,40
|