678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,201500,367443850,16610,16610,16610,16610,299
|
|
20241205,201400,367443850,16610,16610,16610,16610,0
|
|
20241205,201300,367443850,16610,16610,16610,16610,0
|
|
20241205,201200,367443850,16610,16610,16610,16610,0
|
|
20241205,201100,367443850,16610,16610,16610,16610,0
|
|
20241205,201000,367443850,16610,16610,16610,16610,0
|
|
20241205,200900,367443850,16610,16610,16610,16610,0
|
|
20241205,200800,367443850,16610,16610,16610,16610,0
|
|
20241205,200700,367443850,16610,16610,16610,16610,0
|
|
20241205,200600,367443850,16610,16610,16610,16610,0
|
|
20241205,200500,367443850,16610,16610,16610,16610,0
|
|
20241205,200400,367443850,16610,16610,16610,16610,0
|
|
20241205,200300,367443850,16610,16610,16610,16610,0
|
|
20241205,200200,367443850,16610,16610,16610,16610,0
|
|
20241205,200100,367443850,16610,16610,16610,16610,0
|
|
20241205,200000,367443850,16610,16610,16610,16610,0
|
|
20241205,195900,367443850,16610,16610,16610,16610,0
|
|
20241205,195800,367443850,16610,16610,16610,16610,0
|
|
20241205,195700,367443850,16610,16610,16610,16610,0
|
|
20241205,195600,367443850,16610,16610,16610,16610,0
|
|
20241205,195500,367443850,16610,16610,16610,16610,0
|
|
20241205,195400,367443850,16610,16610,16610,16610,0
|
|
20241205,195300,367443850,16610,16610,16610,16610,0
|
|
20241205,195200,367443850,16610,16610,16610,16610,0
|
|
20241205,195100,367443850,16610,16610,16610,16610,0
|
|
20241205,195000,367443850,16610,16610,16610,16610,0
|
|
20241205,194900,367443850,16610,16610,16610,16610,0
|
|
20241205,194800,367443850,16610,16610,16610,16610,0
|
|
20241205,194700,367443850,16610,16610,16610,16610,0
|
|
20241205,194600,367443850,16610,16610,16610,16610,0
|
|
20241205,194500,367443850,16610,16610,16610,16610,299
|
|
20241205,194400,367443850,16610,16610,16610,16610,0
|
|
20241205,194300,367443850,16610,16610,16610,16610,0
|
|
20241205,194200,367443850,16610,16610,16610,16610,0
|
|
20241205,194100,367443850,16610,16610,16610,16610,0
|
|
20241205,194000,367443850,16610,16610,16610,16610,0
|
|
20241205,193900,367443850,16610,16610,16610,16610,0
|
|
20241205,193800,367443850,16610,16610,16610,16610,0
|
|
20241205,193700,367443850,16610,16610,16610,16610,0
|
|
20241205,193600,367443850,16610,16610,16610,16610,0
|
|
20241205,193500,367443850,16610,16610,16610,16610,0
|
|
20241205,193400,367443850,16610,16610,16610,16610,0
|
|
20241205,193300,367443850,16610,16610,16610,16610,0
|
|
20241205,193200,367443850,16610,16610,16610,16610,0
|
|
20241205,193100,367443850,16610,16610,16610,16610,0
|
|
20241205,193000,367443850,16610,16610,16610,16610,0
|
|
20241205,192900,367443850,16610,16610,16610,16610,0
|
|
20241205,192800,367443850,16610,16610,16610,16610,0
|
|
20241205,192700,367443850,16610,16610,16610,16610,0
|
|
20241205,192600,367443850,16610,16610,16610,16610,0
|
|
20241205,192500,367443850,16610,16610,16610,16610,0
|
|
20241205,192400,367443850,16610,16610,16610,16610,0
|
|
20241205,192300,367443850,16610,16610,16610,16610,0
|
|
20241205,192200,367443850,16610,16610,16610,16610,0
|
|
20241205,192100,367443850,16610,16610,16610,16610,0
|
|
20241205,192000,367443850,16610,16610,16610,16610,0
|
|
20241205,191900,367443850,16610,16610,16610,16610,0
|
|
20241205,191800,367443850,16610,16610,16610,16610,0
|
|
20241205,191700,367443850,16610,16610,16610,16610,0
|
|
20241205,191600,367443850,16610,16610,16610,16610,0
|
|
20241205,191500,367443850,16610,16610,16610,16610,299
|
|
20241205,191400,367443850,16610,16610,16610,16610,0
|
|
20241205,191300,367443850,16610,16610,16610,16610,0
|
|
20241205,191200,367443850,16610,16610,16610,16610,0
|
|
20241205,191100,367443850,16610,16610,16610,16610,0
|
|
20241205,191000,367443850,16610,16610,16610,16610,0
|
|
20241205,190900,367443850,16610,16610,16610,16610,0
|
|
20241205,190800,367443850,16610,16610,16610,16610,0
|
|
20241205,190700,367443850,16610,16610,16610,16610,0
|
|
20241205,190600,367443850,16610,16610,16610,16610,0
|
|
20241205,190500,367443850,16610,16610,16610,16610,0
|
|
20241205,190400,367443850,16610,16610,16610,16610,0
|
|
20241205,190300,367443850,16610,16610,16610,16610,0
|
|
20241205,190200,367443850,16610,16610,16610,16610,0
|
|
20241205,190100,367443850,16610,16610,16610,16610,0
|
|
20241205,190000,367443850,16610,16610,16610,16610,0
|
|
20241205,185900,367443850,16610,16610,16610,16610,0
|
|
20241205,185800,367443850,16610,16610,16610,16610,0
|
|
20241205,185700,367443850,16610,16610,16610,16610,0
|
|
20241205,185600,367443850,16610,16610,16610,16610,0
|
|
20241205,185500,367443850,16610,16610,16610,16610,0
|
|
20241205,185400,367443850,16610,16610,16610,16610,0
|
|
20241205,185300,367443850,16610,16610,16610,16610,0
|
|
20241205,185200,367443850,16610,16610,16610,16610,0
|
|
20241205,185100,367443850,16610,16610,16610,16610,0
|
|
20241205,185000,367443850,16610,16610,16610,16610,0
|
|
20241205,184900,367443850,16610,16610,16610,16610,0
|
|
20241205,184800,367443850,16610,16610,16610,16610,0
|
|
20241205,184700,367443850,16610,16610,16610,16610,0
|
|
20241205,184600,367443850,16610,16610,16610,16610,0
|
|
20241205,184500,367443850,16610,16610,16610,16610,299
|
|
20241205,184400,367443850,16610,16610,16610,16610,0
|
|
20241205,184300,367443850,16610,16610,16610,16610,0
|
|
20241205,184200,367443850,16610,16610,16610,16610,0
|
|
20241205,184100,367443850,16610,16610,16610,16610,0
|
|
20241205,184000,367443850,16610,16610,16610,16610,0
|
|
20241205,183900,367443850,16610,16610,16610,16610,0
|
|
20241205,183800,367443850,16610,16610,16610,16610,0
|
|
20241205,183700,367443850,16610,16610,16610,16610,0
|
|
20241205,183600,367443850,16610,16610,16610,16610,0
|
|
20241205,183500,367443850,16610,16610,16610,16610,0
|
|
20241205,183400,367443850,16610,16610,16610,16610,0
|
|
20241205,183300,367443850,16610,16610,16610,16610,0
|
|
20241205,183200,367443850,16610,16610,16610,16610,0
|
|
20241205,183100,367443850,16610,16610,16610,16610,0
|
|
20241205,183000,367443850,16610,16610,16610,16610,0
|
|
20241205,182900,367443850,16610,16610,16610,16610,0
|
|
20241205,182800,367443850,16610,16610,16610,16610,0
|
|
20241205,182700,367443850,16610,16610,16610,16610,0
|
|
20241205,182600,367443850,16610,16610,16610,16610,0
|
|
20241205,182500,367443850,16610,16610,16610,16610,0
|
|
20241205,182400,367443850,16610,16610,16610,16610,0
|
|
20241205,182300,367443850,16610,16610,16610,16610,0
|
|
20241205,182200,367443850,16610,16610,16610,16610,0
|
|
20241205,182100,367443850,16610,16610,16610,16610,0
|
|
20241205,182000,367443850,16610,16610,16610,16610,0
|
|
20241205,181900,367443850,16610,16610,16610,16610,0
|
|
20241205,181800,367443850,16610,16610,16610,16610,0
|
|
20241205,181700,367443850,16610,16610,16610,16610,0
|
|
20241205,181600,367443850,16610,16610,16610,16610,0
|
|
20241205,181500,367443850,16610,16610,16610,16610,299
|
|
20241205,181400,367443850,16610,16610,16610,16610,0
|
|
20241205,181300,367443850,16610,16610,16610,16610,0
|
|
20241205,181200,367443850,16610,16610,16610,16610,0
|
|
20241205,181100,367443850,16610,16610,16610,16610,0
|
|
20241205,181000,367443850,16610,16610,16610,16610,0
|
|
20241205,180900,367443850,16610,16610,16610,16610,0
|
|
20241205,180800,367443850,16610,16610,16610,16610,0
|
|
20241205,180700,367443850,16610,16610,16610,16610,0
|
|
20241205,180600,367443850,16610,16610,16610,16610,0
|
|
20241205,180500,367443850,16610,16610,16610,16610,0
|
|
20241205,180400,367443850,16610,16610,16610,16610,0
|
|
20241205,180300,367443850,16610,16610,16610,16610,0
|
|
20241205,180200,367443850,16610,16610,16610,16610,0
|
|
20241205,180100,367443850,16610,16610,16610,16610,0
|
|
20241205,180000,367443850,16610,16610,16610,16610,0
|
|
20241205,175900,367443850,16610,16610,16610,16610,0
|
|
20241205,175800,367443850,16610,16610,16610,16610,0
|
|
20241205,175700,367443850,16610,16610,16610,16610,0
|
|
20241205,175600,367443850,16610,16610,16610,16610,0
|
|
20241205,175500,367443850,16610,16610,16610,16610,0
|
|
20241205,175400,367443850,16610,16610,16610,16610,0
|
|
20241205,175300,367443850,16610,16610,16610,16610,0
|
|
20241205,175200,367443850,16610,16610,16610,16610,0
|
|
20241205,175100,367443850,16610,16610,16610,16610,0
|
|
20241205,175000,367443850,16610,16610,16610,16610,0
|
|
20241205,174900,367443850,16610,16610,16610,16610,0
|
|
20241205,174800,367443850,16610,16610,16610,16610,0
|
|
20241205,174700,367443850,16610,16610,16610,16610,0
|
|
20241205,174600,367443850,16610,16610,16610,16610,0
|
|
20241205,174500,367443850,16610,16610,16610,16610,299
|
|
20241205,174400,367443850,16610,16610,16610,16610,0
|
|
20241205,174300,367443850,16610,16610,16610,16610,0
|
|
20241205,174200,367443850,16610,16610,16610,16610,0
|
|
20241205,174100,367443850,16610,16610,16610,16610,0
|
|
20241205,174000,367443850,16610,16610,16610,16610,0
|
|
20241205,173900,367443850,16610,16610,16610,16610,0
|
|
20241205,173800,367443850,16610,16610,16610,16610,0
|
|
20241205,173700,367443850,16610,16610,16610,16610,0
|
|
20241205,173600,367443850,16610,16610,16610,16610,0
|
|
20241205,173500,367443850,16610,16610,16610,16610,0
|
|
20241205,173400,367443850,16610,16610,16610,16610,0
|
|
20241205,173300,367443850,16610,16610,16610,16610,0
|
|
20241205,173200,367443850,16610,16610,16610,16610,0
|
|
20241205,173100,367443850,16610,16610,16610,16610,0
|
|
20241205,173000,367443850,16610,16610,16610,16610,0
|
|
20241205,172900,367443850,16610,16610,16610,16610,0
|
|
20241205,172800,367443850,16610,16610,16610,16610,0
|
|
20241205,172700,367443850,16610,16610,16610,16610,0
|
|
20241205,172600,367443850,16610,16610,16610,16610,0
|
|
20241205,172500,367443850,16610,16610,16610,16610,0
|
|
20241205,172400,367443850,16610,16610,16610,16610,0
|
|
20241205,172300,367443850,16610,16610,16610,16610,0
|
|
20241205,172200,367443850,16610,16610,16610,16610,0
|
|
20241205,172100,367443850,16610,16610,16610,16610,0
|
|
20241205,172000,367443850,16610,16610,16610,16610,0
|
|
20241205,171900,367443850,16610,16610,16610,16610,0
|
|
20241205,171800,367443850,16610,16610,16610,16610,0
|
|
20241205,171700,367443850,16610,16610,16610,16610,0
|
|
20241205,171600,367443850,16610,16610,16610,16610,0
|
|
20241205,171500,367443850,16610,16610,16610,16610,299
|
|
20241205,171400,367443850,16610,16610,16610,16610,0
|
|
20241205,171300,367443850,16610,16610,16610,16610,0
|
|
20241205,171200,367443850,16610,16610,16610,16610,0
|
|
20241205,171100,367443850,16610,16610,16610,16610,0
|
|
20241205,171000,367443850,16610,16610,16610,16610,0
|
|
20241205,170900,367443850,16610,16610,16610,16610,0
|
|
20241205,170800,367443850,16610,16610,16610,16610,0
|
|
20241205,170700,367443850,16610,16610,16610,16610,0
|
|
20241205,170600,367443850,16610,16610,16610,16610,0
|
|
20241205,170500,367443850,16610,16610,16610,16610,0
|
|
20241205,170400,367443850,16610,16610,16610,16610,0
|
|
20241205,170300,367443850,16610,16610,16610,16610,0
|
|
20241205,170200,367443850,16610,16610,16610,16610,0
|
|
20241205,170100,367443850,16610,16610,16610,16610,0
|
|
20241205,170000,367443850,16610,16610,16610,16610,0
|
|
20241205,165900,367443850,16610,16610,16610,16610,0
|
|
20241205,165800,367443850,16610,16610,16610,16610,0
|
|
20241205,165700,367443850,16610,16610,16610,16610,0
|
|
20241205,165600,367443850,16610,16610,16610,16610,0
|
|
20241205,165500,367443850,16610,16610,16610,16610,0
|
|
20241205,165400,367443850,16610,16610,16610,16610,0
|
|
20241205,165300,367443850,16610,16610,16610,16610,0
|
|
20241205,165200,367443850,16610,16610,16610,16610,0
|
|
20241205,165100,367443850,16610,16610,16610,16610,0
|
|
20241205,165000,367443850,16610,16610,16610,16610,0
|
|
20241205,164900,367443850,16610,16610,16610,16610,0
|
|
20241205,164800,367443850,16610,16610,16610,16610,0
|
|
20241205,164700,367443850,16610,16610,16610,16610,0
|
|
20241205,164600,367443850,16610,16610,16610,16610,0
|
|
20241205,164500,367443850,16610,16610,16610,16610,299
|
|
20241205,164400,367443850,16610,16610,16610,16610,0
|
|
20241205,164300,367443850,16610,16610,16610,16610,0
|
|
20241205,164200,367443850,16610,16610,16610,16610,0
|
|
20241205,164100,367443850,16610,16610,16610,16610,0
|
|
20241205,164000,367443850,16610,16610,16610,16610,0
|
|
20241205,163900,367443850,16610,16610,16610,16610,0
|
|
20241205,163800,367443850,16610,16610,16610,16610,0
|
|
20241205,163700,367443850,16610,16610,16610,16610,0
|
|
20241205,163600,367443850,16610,16610,16610,16610,0
|
|
20241205,163500,367443850,16610,16610,16610,16610,0
|
|
20241205,163400,367443850,16610,16610,16610,16610,0
|
|
20241205,163300,367443850,16610,16610,16610,16610,0
|
|
20241205,163200,367443850,16610,16610,16610,16610,0
|
|
20241205,163100,367443850,16610,16610,16610,16610,0
|
|
20241205,163000,367443850,16610,16610,16610,16610,0
|
|
20241205,162900,367443850,16610,16610,16610,16610,0
|
|
20241205,162800,367443850,16610,16610,16610,16610,0
|
|
20241205,162700,367443850,16610,16610,16610,16610,0
|
|
20241205,162600,367443850,16610,16610,16610,16610,0
|
|
20241205,162500,367443850,16610,16610,16610,16610,0
|
|
20241205,162400,367443850,16610,16610,16610,16610,0
|
|
20241205,162300,367443850,16610,16610,16610,16610,0
|
|
20241205,162200,367443850,16610,16610,16610,16610,0
|
|
20241205,162100,367443850,16610,16610,16610,16610,0
|
|
20241205,162000,367443850,16610,16610,16610,16610,0
|
|
20241205,161900,367443850,16610,16610,16610,16610,0
|
|
20241205,161800,367443850,16610,16610,16610,16610,0
|
|
20241205,161700,367443850,16610,16610,16610,16610,0
|
|
20241205,161600,367443850,16610,16610,16610,16610,0
|
|
20241205,161500,367443850,16610,16610,16610,16610,299
|
|
20241205,161400,367443850,16610,16610,16610,16610,0
|
|
20241205,161300,367443850,16610,16610,16610,16610,0
|
|
20241205,161200,367443850,16610,16610,16610,16610,0
|
|
20241205,161100,367443850,16610,16610,16610,16610,0
|
|
20241205,161000,367443850,16610,16610,16610,16610,0
|
|
20241205,160900,367443850,16610,16610,16610,16610,0
|
|
20241205,160800,367443850,16610,16610,16610,16610,0
|
|
20241205,160700,367443850,16610,16610,16610,16610,0
|
|
20241205,160600,367443850,16610,16610,16610,16610,0
|
|
20241205,160500,367443850,16610,16610,16610,16610,0
|
|
20241205,160400,367443850,16610,16610,16610,16610,0
|
|
20241205,160300,367443850,16610,16610,16610,16610,0
|
|
20241205,160200,367443850,16610,16610,16610,16610,0
|
|
20241205,160100,367443850,16610,16610,16610,16610,0
|
|
20241205,160000,367443850,16610,16610,16610,16610,0
|
|
20241205,155900,367443850,16610,16610,16610,16610,0
|
|
20241205,155800,367443850,16610,16610,16610,16610,0
|
|
20241205,155700,367443850,16610,16610,16610,16610,0
|
|
20241205,155600,367443850,16610,16610,16610,16610,0
|
|
20241205,155500,367443850,16610,16610,16610,16610,0
|
|
20241205,155400,367443850,16610,16610,16610,16610,0
|
|
20241205,155300,367443850,16610,16610,16610,16610,0
|
|
20241205,155200,367443850,16610,16610,16610,16610,0
|
|
20241205,155100,367443850,16610,16610,16610,16610,0
|
|
20241205,155000,367443850,16610,16610,16610,16610,0
|
|
20241205,154900,367443850,16610,16610,16610,16610,0
|
|
20241205,154800,367443850,16610,16610,16610,16610,0
|
|
20241205,154700,367443850,16610,16610,16610,16610,0
|
|
20241205,154600,367443850,16610,16610,16610,16610,0
|
|
20241205,154500,367443850,16610,16610,16610,16610,299
|
|
20241205,154400,367443850,16610,16610,16610,16610,0
|
|
20241205,154300,367443850,16610,16610,16610,16610,0
|
|
20241205,154200,367443850,16610,16610,16610,16610,0
|
|
20241205,154100,367443850,16610,16610,16610,16610,0
|
|
20241205,154000,367443850,16610,16610,16610,16610,0
|
|
20241205,153900,367443850,16610,16610,16610,16610,0
|
|
20241205,153800,367443850,16610,16610,16610,16610,0
|
|
20241205,153700,367443850,16610,16610,16610,16610,0
|
|
20241205,153600,367443850,16610,16610,16610,16610,0
|
|
20241205,153500,367443850,16610,16610,16610,16610,0
|
|
20241205,153400,367443850,16610,16610,16610,16610,0
|
|
20241205,153300,367443850,16610,16610,16610,16610,0
|
|
20241205,153200,367443850,16610,16610,16610,16610,0
|
|
20241205,153100,367443850,16610,16610,16610,16610,0
|
|
20241205,153000,367443850,16610,16610,16610,16610,299
|
|
20241205,152900,362477460,16620,16620,16620,16620,0
|
|
20241205,152800,362477460,16620,16620,16620,16620,0
|
|
20241205,152700,362477460,16620,16620,16620,16620,0
|
|
20241205,152600,362477460,16620,16620,16620,16620,0
|
|
20241205,152500,362477460,16620,16620,16620,16620,0
|
|
20241205,152400,362477460,16620,16620,16620,16620,0
|
|
20241205,152300,362477460,16620,16620,16620,16620,0
|
|
20241205,152200,362477460,16620,16620,16620,16620,0
|
|
20241205,152100,362477460,16620,16620,16620,16620,0
|
|
20241205,152000,362477460,16620,16620,16620,16620,0
|
|
20241205,151900,362477460,16620,16640,16640,16610,1546
|
|
20241205,151800,336785270,16640,16650,16650,16640,81
|
|
20241205,151700,335436910,16650,16650,16650,16640,134
|
|
20241205,151600,333206010,16660,16660,16660,16660,53
|
|
20241205,151500,332323030,16660,16670,16670,16660,44
|
|
20241205,151400,331589980,16670,16670,16670,16670,0
|
|
20241205,151300,331589980,16670,16670,16670,16670,0
|
|
20241205,151200,331589980,16670,16680,16680,16670,8
|
|
20241205,151100,331456550,16660,16660,16660,16660,0
|
|
20241205,151000,331456550,16660,16660,16660,16660,0
|
|
20241205,150900,331456550,16660,16660,16660,16660,0
|
|
20241205,150800,331456550,16660,16660,16660,16660,0
|
|
20241205,150700,331456550,16660,16660,16660,16660,9
|
|
20241205,150600,331306610,16690,16690,16690,16690,6
|
|
20241205,150500,331206470,16690,16690,16690,16690,12
|
|
20241205,150400,331006190,16690,16690,16690,16690,0
|
|
20241205,150300,331006190,16690,16690,16690,16690,4
|
|
20241205,150200,330939430,16690,16690,16690,16690,1
|
|
20241205,150100,330922740,16680,16680,16680,16680,0
|
|
20241205,150000,330922740,16680,16670,16680,16670,45
|
|
20241205,145900,330172490,16650,16650,16650,16640,33
|
|
20241205,145800,329623100,16650,16650,16650,16650,2
|
|
20241205,145700,329589800,16650,16650,16650,16650,20
|
|
20241205,145600,329256800,16650,16650,16650,16650,20
|
|
20241205,145500,328923800,16650,16650,16650,16650,39
|
|
20241205,145400,328274450,16650,16670,16670,16650,21
|
|
20241205,145300,327924400,16650,16660,16660,16650,16
|
|
20241205,145200,327657950,16660,16660,16660,16660,174
|
|
20241205,145100,324759110,16690,16690,16690,16660,140
|
|
20241205,145000,322423410,16660,16670,16670,16660,231
|
|
20241205,144900,318574940,16690,16690,16690,16690,0
|
|
20241205,144800,318574940,16690,16690,16690,16690,200
|
|
20241205,144700,315236940,16660,16660,16660,16660,174
|
|
20241205,144600,312338100,16660,16670,16670,16660,149
|
|
20241205,144500,309855740,16690,16690,16690,16660,732
|
|
20241205,144400,297651930,16700,16700,16700,16700,0
|
|
20241205,144300,297651930,16700,16700,16700,16700,1
|
|
20241205,144200,297635230,16700,16700,16700,16700,0
|
|
20241205,144100,297635230,16700,16700,16700,16700,0
|
|
20241205,144000,297635230,16700,16700,16700,16700,0
|
|
20241205,143900,297635230,16700,16700,16700,16700,2
|
|
20241205,143800,297601830,16700,16700,16790,16690,288
|
|
20241205,143700,292792750,16710,16720,16720,16710,183
|
|
20241205,143600,289734000,16790,16720,16790,16720,21
|
|
20241205,143500,289382810,16790,16790,16790,16790,30
|
|
20241205,143400,288879110,16730,16740,16740,16730,65
|
|
20241205,143300,287791590,16740,16740,16740,16740,0
|
|
20241205,143200,287791590,16740,16740,16740,16740,0
|
|
20241205,143100,287791590,16740,16740,16740,16740,0
|
|
20241205,143000,287791590,16740,16740,16740,16740,3
|
|
20241205,142900,287741370,16740,16750,16750,16740,84
|
|
20241205,142800,286334570,16800,16800,16800,16800,1
|
|
20241205,142700,286317770,16750,16750,16750,16750,0
|
|
20241205,142600,286317770,16750,16800,16800,16750,193
|
|
20241205,142500,283080870,16760,16760,16760,16760,0
|
|
20241205,142400,283080870,16760,16760,16760,16760,0
|
|
20241205,142300,283080870,16760,16760,16760,16760,0
|
|
20241205,142200,283080870,16760,16770,16770,16760,45
|
|
20241205,142100,282326660,16810,16810,16810,16810,11
|
|
20241205,142000,282141750,16770,16770,16770,16770,0
|
|
20241205,141900,282141750,16770,16770,16770,16770,0
|
|
20241205,141800,282141750,16770,16780,16780,16770,97
|
|
20241205,141700,280514240,16780,16780,16780,16780,0
|
|
20241205,141600,280514240,16780,16780,16780,16780,50
|
|
20241205,141500,279675240,16780,16810,16810,16780,102
|
|
20241205,141400,277962770,16810,16810,16810,16810,0
|
|
20241205,141300,277962770,16810,16810,16810,16810,12
|
|
20241205,141200,277761050,16810,16810,16810,16810,0
|
|
20241205,141100,277761050,16810,16810,16810,16810,0
|
|
20241205,141000,277761050,16810,16810,16810,16810,30
|
|
20241205,140900,277256750,16810,16810,16810,16810,112
|
|
20241205,140800,275374030,16810,16810,16810,16810,160
|
|
20241205,140700,272684430,16810,16810,16810,16810,40
|
|
20241205,140600,272012030,16810,16780,16810,16780,71
|
|
20241205,140500,270820350,16780,16800,16800,16780,478
|
|
20241205,140400,262790350,16810,16810,16810,16810,21
|
|
20241205,140300,262437340,16810,16810,16810,16810,0
|
|
20241205,140200,262437340,16810,16810,16810,16810,0
|
|
20241205,140100,262437340,16810,16810,16810,16810,107
|
|
20241205,140000,260638670,16810,16810,16810,16810,145
|
|
20241205,135900,258201220,16820,16820,16820,16820,213
|
|
20241205,135800,254618560,16820,16830,16830,16810,293
|
|
20241205,135700,249690310,16830,16830,16830,16830,15
|
|
20241205,135600,249437860,16800,16800,16800,16800,0
|
|
20241205,135500,249437860,16800,16810,16810,16800,2
|
|
20241205,135400,249404250,16800,16800,16800,16800,0
|
|
20241205,135300,249404250,16800,16800,16800,16800,0
|
|
20241205,135200,249404250,16800,16800,16800,16800,0
|
|
20241205,135100,249404250,16800,16800,16800,16800,0
|
|
20241205,135000,249404250,16800,16800,16800,16800,0
|
|
20241205,134900,249404250,16800,16800,16800,16800,0
|
|
20241205,134800,249404250,16800,16800,16800,16800,0
|
|
20241205,134700,249404250,16800,16800,16800,16800,0
|
|
20241205,134600,249404250,16800,16800,16800,16800,0
|
|
20241205,134500,249404250,16800,16800,16800,16800,0
|
|
20241205,134400,249404250,16800,16800,16800,16800,0
|
|
20241205,134300,249404250,16800,16800,16800,16800,0
|
|
20241205,134200,249404250,16800,16800,16800,16800,2
|
|
20241205,134100,249370650,16830,16830,16830,16830,0
|
|
20241205,134000,249370650,16830,16830,16830,16830,0
|
|
20241205,133900,249370650,16830,16830,16830,16830,0
|
|
20241205,133800,249370650,16830,16830,16830,16780,434
|
|
20241205,133700,242067280,16830,16830,16830,16830,0
|
|
20241205,133600,242067280,16830,16830,16830,16830,0
|
|
20241205,133500,242067280,16830,16830,16830,16830,0
|
|
20241205,133400,242067280,16830,16830,16830,16830,0
|
|
20241205,133300,242067280,16830,16830,16830,16830,7
|
|
20241205,133200,241949470,16840,16840,16840,16840,0
|
|
20241205,133100,241949470,16840,16840,16840,16840,0
|
|
20241205,133000,241949470,16840,16880,16880,16830,88
|
|
20241205,132900,240467550,16830,16830,16830,16830,0
|
|
20241205,132800,240467550,16830,16830,16830,16830,0
|
|
20241205,132700,240467550,16830,16830,16830,16830,0
|
|
20241205,132600,240467550,16830,16830,16830,16830,0
|
|
20241205,132500,240467550,16830,16830,16830,16830,3
|
|
20241205,132400,240417060,16780,16780,16780,16780,0
|
|
20241205,132300,240417060,16780,16780,16780,16780,0
|
|
20241205,132200,240417060,16780,16780,16780,16780,0
|
|
20241205,132100,240417060,16780,16780,16780,16780,354
|
|
20241205,132000,234476940,16750,16780,16780,16750,151
|
|
20241205,131900,231943260,16780,16780,16780,16780,29
|
|
20241205,131800,231456640,16800,16800,16800,16800,0
|
|
20241205,131700,231456640,16800,16800,16800,16800,1
|
|
20241205,131600,231439840,16800,16760,16800,16760,40
|
|
20241205,131500,230769360,16800,16800,16800,16800,4
|
|
20241205,131400,230702160,16840,16840,16840,16840,2
|
|
20241205,131300,230668480,16840,16840,16840,16840,0
|
|
20241205,131200,230668480,16840,16840,16840,16840,1
|
|
20241205,131100,230651640,16800,16800,16800,16800,88
|
|
20241205,131000,229173240,16850,16850,16850,16850,0
|
|
20241205,130900,229173240,16850,16850,16850,16850,0
|
|
20241205,130800,229173240,16850,16850,16850,16850,0
|
|
20241205,130700,229173240,16850,16850,16850,16850,0
|
|
20241205,130600,229173240,16850,16850,16850,16850,300
|
|
20241205,130500,224118240,16800,16820,16820,16800,50
|
|
20241205,130400,223278020,16850,16870,16870,16850,129
|
|
20241205,130300,221104110,16880,16900,16900,16880,114
|
|
20241205,130200,219178410,16900,16900,16900,16900,0
|
|
20241205,130100,219178410,16900,16930,16930,16900,278
|
|
20241205,130000,214476800,17020,17020,17020,17020,0
|
|
20241205,125900,214476800,17020,17020,17020,17020,0
|
|
20241205,125800,214476800,17020,17020,17020,17020,0
|
|
20241205,125700,214476800,17020,17020,17020,17020,2
|
|
20241205,125600,214442760,16930,16930,16930,16930,0
|
|
20241205,125500,214442760,16930,16930,16930,16930,46
|
|
20241205,125400,213663980,17030,17030,17030,17030,1
|
|
20241205,125300,213646950,16930,16990,16990,16930,230
|
|
20241205,125200,209739850,17030,17030,17030,17030,1
|
|
20241205,125100,209722820,16980,16980,16980,16980,0
|
|
20241205,125000,209722820,16980,16980,16980,16980,0
|
|
20241205,124900,209722820,16980,16980,16980,16980,1
|
|
20241205,124800,209705840,16980,16980,16980,16980,0
|
|
20241205,124700,209705840,16980,16980,16980,16980,0
|
|
20241205,124600,209705840,16980,16980,16980,16980,0
|
|
20241205,124500,209705840,16980,16980,16980,16980,10
|
|
20241205,124400,209536040,17030,17030,17030,17030,0
|
|
20241205,124300,209536040,17030,17030,17030,17030,0
|
|
20241205,124200,209536040,17030,17030,17030,17030,0
|
|
20241205,124100,209536040,17030,17030,17030,17030,0
|
|
20241205,124000,209536040,17030,17030,17030,17030,1
|
|
20241205,123900,209519010,16930,16930,16930,16930,0
|
|
20241205,123800,209519010,16930,16930,16930,16930,0
|
|
20241205,123700,209519010,16930,16930,16930,16930,1
|
|
20241205,123600,209502080,17030,17030,17030,17030,0
|
|
20241205,123500,209502080,17030,17030,17030,17030,300
|
|
20241205,123400,204393080,16930,16930,16930,16930,0
|
|
20241205,123300,204393080,16930,16930,16930,16930,0
|
|
20241205,123200,204393080,16930,16930,16930,16930,0
|
|
20241205,123100,204393080,16930,16930,16930,16930,1
|
|
20241205,123000,204376150,16930,16950,16950,16930,329
|
|
20241205,122900,198799860,16980,16980,16980,16980,0
|
|
20241205,122800,198799860,16980,16980,16980,16980,0
|
|
20241205,122700,198799860,16980,16980,16980,16980,0
|
|
20241205,122600,198799860,16980,16980,16980,16980,0
|
|
20241205,122500,198799860,16980,16980,16980,16980,0
|
|
20241205,122400,198799860,16980,16980,16980,16980,0
|
|
20241205,122300,198799860,16980,17000,17000,16980,62
|
|
20241205,122200,197746040,17010,17010,17010,17010,46
|
|
20241205,122100,196963580,17070,17070,17070,17070,60
|
|
20241205,122000,195939380,17070,17070,17070,17070,1
|
|
20241205,121900,195922310,17090,17090,17090,17090,0
|
|
20241205,121800,195922310,17090,17090,17090,17090,0
|
|
20241205,121700,195922310,17090,17090,17090,17090,166
|
|
20241205,121600,193085370,17130,17130,17130,17130,0
|
|
20241205,121500,193085370,17130,17050,17130,17050,3
|
|
20241205,121400,193034080,17040,17040,17040,17040,0
|
|
20241205,121300,193034080,17040,17040,17040,17040,243
|
|
20241205,121200,188893360,17040,17040,17040,17040,0
|
|
20241205,121100,188893360,17040,17050,17050,17040,101
|
|
20241205,121000,187171320,17050,17050,17050,17050,0
|
|
20241205,120900,187171320,17050,17050,17050,17050,0
|
|
20241205,120800,187171320,17050,17050,17050,17050,0
|
|
20241205,120700,187171320,17050,17050,17050,17050,0
|
|
20241205,120600,187171320,17050,17050,17050,17050,0
|
|
20241205,120500,187171320,17050,17050,17050,17050,0
|
|
20241205,120400,187171320,17050,17050,17050,17050,0
|
|
20241205,120300,187171320,17050,17050,17050,17050,0
|
|
20241205,120200,187171320,17050,17050,17050,17050,15
|
|
20241205,120100,186915570,17050,17050,17050,17050,0
|
|
20241205,120000,186915570,17050,17050,17050,17050,0
|
|
20241205,115900,186915570,17050,17050,17050,17050,0
|
|
20241205,115800,186915570,17050,17050,17050,17050,0
|
|
20241205,115700,186915570,17050,17050,17050,17050,0
|
|
20241205,115600,186915570,17050,17050,17050,17050,0
|
|
20241205,115500,186915570,17050,17050,17050,17050,0
|
|
20241205,115400,186915570,17050,17050,17050,17050,0
|
|
20241205,115300,186915570,17050,17050,17050,17050,5
|
|
20241205,115200,186830320,17070,17070,17070,17070,0
|
|
20241205,115100,186830320,17070,17070,17070,17070,0
|
|
20241205,115000,186830320,17070,17070,17070,17070,0
|
|
20241205,114900,186830320,17070,17070,17070,17070,0
|
|
20241205,114800,186830320,17070,17070,17070,17070,0
|
|
20241205,114700,186830320,17070,17070,17070,17070,0
|
|
20241205,114600,186830320,17070,17070,17070,17070,0
|
|
20241205,114500,186830320,17070,17070,17070,17070,100
|
|
20241205,114400,185123320,17070,17080,17090,17070,1346
|
|
20241205,114300,162133810,17070,17070,17070,17070,103
|
|
20241205,114200,160375600,17050,17050,17050,17050,0
|
|
20241205,114100,160375600,17050,17050,17050,17050,49
|
|
20241205,114000,159540150,17050,17050,17050,17050,10
|
|
20241205,113900,159369650,17050,17050,17050,17050,0
|
|
20241205,113800,159369650,17050,17070,17070,17050,110
|
|
20241205,113700,157492150,17070,17070,17070,17070,0
|
|
20241205,113600,157492150,17070,17070,17070,17070,0
|
|
20241205,113500,157492150,17070,17070,17070,17070,0
|
|
20241205,113400,157492150,17070,17070,17070,17070,0
|
|
20241205,113300,157492150,17070,17070,17070,17070,0
|
|
20241205,113200,157492150,17070,17070,17070,17070,0
|
|
20241205,113100,157492150,17070,17070,17070,17070,100
|
|
20241205,113000,155785150,17050,17050,17050,17050,105
|
|
20241205,112900,153994900,17050,17050,17050,17050,5
|
|
20241205,112800,153909650,17070,17070,17070,17070,0
|
|
20241205,112700,153909650,17070,17070,17070,17070,0
|
|
20241205,112600,153909650,17070,17070,17070,17070,0
|
|
20241205,112500,153909650,17070,17070,17070,17070,120
|
|
20241205,112400,151861250,17070,17070,17070,17070,50
|
|
20241205,112300,151007750,17070,17050,17070,17050,160
|
|
20241205,112200,148278550,17050,17050,17050,17050,0
|
|
20241205,112100,148278550,17050,17050,17050,17050,0
|
|
20241205,112000,148278550,17050,17050,17050,17050,0
|
|
20241205,111900,148278550,17050,17080,17080,17050,388
|
|
20241205,111800,141652050,17090,17090,17090,17090,0
|
|
20241205,111700,141652050,17090,17090,17090,17090,4
|
|
20241205,111600,141583690,17080,17080,17080,17080,0
|
|
20241205,111500,141583690,17080,17080,17080,17080,2
|
|
20241205,111400,141549530,17090,17090,17090,17090,1
|
|
20241205,111300,141532440,17090,17080,17090,17040,155
|
|
20241205,111200,138885150,17090,17090,17090,17090,0
|
|
20241205,111100,138885150,17090,17090,17090,17090,0
|
|
20241205,111000,138885150,17090,17090,17090,17090,1
|
|
20241205,110900,138868060,17090,17090,17090,17090,0
|
|
20241205,110800,138868060,17090,17090,17090,17090,0
|
|
20241205,110700,138868060,17090,17090,17090,17090,0
|
|
20241205,110600,138868060,17090,17090,17090,17090,0
|
|
20241205,110500,138868060,17090,17090,17090,17090,0
|
|
20241205,110400,138868060,17090,17090,17090,17090,0
|
|
20241205,110300,138868060,17090,17090,17090,17090,0
|
|
20241205,110200,138868060,17090,17090,17090,17090,0
|
|
20241205,110100,138868060,17090,17090,17090,17090,0
|
|
20241205,110000,138868060,17090,17090,17090,17090,0
|
|
20241205,105900,138868060,17090,17090,17090,17090,30
|
|
20241205,105800,138355360,17080,17080,17080,17080,0
|
|
20241205,105700,138355360,17080,17080,17080,17080,0
|
|
20241205,105600,138355360,17080,17080,17080,17080,0
|
|
20241205,105500,138355360,17080,17080,17080,17080,50
|
|
20241205,105400,137501360,17090,17090,17090,17090,2
|
|
20241205,105300,137467180,17130,17130,17130,17130,0
|
|
20241205,105200,137467180,17130,17130,17130,17130,0
|
|
20241205,105100,137467180,17130,17130,17130,17130,1
|
|
20241205,105000,137450050,17020,17020,17020,17020,2
|
|
20241205,104900,137416010,17100,17100,17100,17100,6
|
|
20241205,104800,137313410,17180,17180,17180,17180,0
|
|
20241205,104700,137313410,17180,17180,17180,17180,0
|
|
20241205,104600,137313410,17180,17180,17180,17180,0
|
|
20241205,104500,137313410,17180,17170,17180,17170,50
|
|
20241205,104400,136454720,17180,17180,17180,17180,0
|
|
20241205,104300,136454720,17180,17180,17180,17180,0
|
|
20241205,104200,136454720,17180,17180,17180,17180,0
|
|
20241205,104100,136454720,17180,17100,17180,17100,31
|
|
20241205,104000,135924540,17180,17180,17180,17180,0
|
|
20241205,103900,135924540,17180,17180,17180,17180,17
|
|
20241205,103800,135632480,17100,17100,17100,17100,0
|
|
20241205,103700,135632480,17100,17100,17100,17100,0
|
|
20241205,103600,135632480,17100,17100,17100,17100,0
|
|
20241205,103500,135632480,17100,17100,17100,17100,100
|
|
20241205,103400,133922480,17100,17100,17100,17100,0
|
|
20241205,103300,133922480,17100,17100,17100,17100,0
|
|
20241205,103200,133922480,17100,16980,17100,16980,1414
|
|
20241205,103100,109891810,16980,16960,16980,16960,396
|
|
20241205,103000,103171910,16960,16950,16960,16950,2
|
|
20241205,102900,103138000,16900,16900,16900,16900,0
|
|
20241205,102800,103138000,16900,16900,16900,16900,0
|
|
20241205,102700,103138000,16900,16900,16900,16900,0
|
|
20241205,102600,103138000,16900,16900,16900,16900,1
|
|
20241205,102500,103121100,16900,16900,16900,16900,0
|
|
20241205,102400,103121100,16900,16900,16900,16900,8
|
|
20241205,102300,102985900,16950,16950,16950,16950,0
|
|
20241205,102200,102985900,16950,16950,16950,16950,0
|
|
20241205,102100,102985900,16950,16950,16950,16950,0
|
|
20241205,102000,102985900,16950,16950,16950,16950,2
|
|
20241205,101900,102952000,16950,16950,16950,16950,0
|
|
20241205,101800,102952000,16950,16950,16950,16950,0
|
|
20241205,101700,102952000,16950,16950,16950,16950,0
|
|
20241205,101600,102952000,16950,16950,16950,16950,0
|
|
20241205,101500,102952000,16950,16940,16950,16940,141
|
|
20241205,101400,100562860,16930,16930,16930,16930,0
|
|
20241205,101300,100562860,16930,16850,16930,16850,24
|
|
20241205,101200,100156910,16860,16860,16860,16860,0
|
|
20241205,101100,100156910,16860,16860,16860,16860,8
|
|
20241205,101000,100022030,16900,16900,16900,16900,0
|
|
20241205,100900,100022030,16900,16900,16900,16900,0
|
|
20241205,100800,100022030,16900,16900,16900,16900,35
|
|
20241205,100700,99430530,16900,16900,16900,16900,0
|
|
20241205,100600,99430530,16900,16850,16900,16850,101
|
|
20241205,100500,97728630,16850,16900,16900,16850,5
|
|
20241205,100400,97644330,16900,16900,16900,16900,0
|
|
20241205,100300,97644330,16900,16850,16930,16850,12
|
|
20241205,100200,97442000,16850,16860,16860,16850,97
|
|
20241205,100100,95806980,16860,16860,16860,16860,57
|
|
20241205,100000,94845960,16860,16860,16860,16860,56
|
|
20241205,095900,93901800,16860,16860,16860,16860,1
|
|
20241205,095800,93884940,16900,16900,16900,16900,153
|
|
20241205,095700,91299240,16900,16910,16910,16900,29
|
|
20241205,095600,90809090,16900,16950,16950,16900,717
|
|
20241205,095500,78691740,16900,16900,16950,16900,22
|
|
20241205,095400,78319840,16900,16930,16930,16900,12
|
|
20241205,095300,78116790,16940,16940,16940,16940,5
|
|
20241205,095200,78032090,16950,16950,16950,16950,5
|
|
20241205,095100,77947340,16950,16940,16950,16940,88
|
|
20241205,095000,76455940,16970,16970,16970,16970,0
|
|
20241205,094900,76455940,16970,16970,16970,16970,0
|
|
20241205,094800,76455940,16970,16970,16970,16970,2
|
|
20241205,094700,76422000,16980,16980,16980,16980,0
|
|
20241205,094600,76422000,16980,16980,16980,16980,5
|
|
20241205,094500,76337100,16980,16980,16980,16980,0
|
|
20241205,094400,76337100,16980,16850,16980,16850,6
|
|
20241205,094300,76235740,16980,16980,16980,16980,9
|
|
20241205,094200,76082920,16850,16880,16960,16850,368
|
|
20241205,094100,69861610,16880,16850,16880,16850,101
|
|
20241205,094000,68158250,16850,16850,16850,16850,8
|
|
20241205,093900,68023450,16860,16860,16860,16860,0
|
|
20241205,093800,68023450,16860,16860,16860,16860,0
|
|
20241205,093700,68023450,16860,16860,16860,16860,1
|
|
20241205,093600,68006590,16810,16810,16810,16800,78
|
|
20241205,093500,66695440,16700,16800,16800,16700,300
|
|
20241205,093400,61681880,16900,16900,16900,16900,0
|
|
20241205,093300,61681880,16900,16900,16900,16900,0
|
|
20241205,093200,61681880,16900,16900,16900,16900,0
|
|
20241205,093100,61681880,16900,16900,16900,16900,3
|
|
20241205,093000,61631180,16900,16900,16900,16900,1
|
|
20241205,092900,61614280,16900,16900,16900,16900,5
|
|
20241205,092800,61529780,16910,16910,16910,16910,5
|
|
20241205,092700,61445230,16940,16940,16940,16940,0
|
|
20241205,092600,61445230,16940,16930,16940,16930,20
|
|
20241205,092500,61106500,16940,16940,16940,16940,1
|
|
20241205,092400,61089560,16900,16710,16900,16610,115
|
|
20241205,092300,59174200,16970,16970,16970,16970,1
|
|
20241205,092200,59157230,16920,16710,16920,16710,22
|
|
20241205,092100,58789020,16740,16850,16850,16740,682
|
|
20241205,092000,47324620,16870,16870,16870,16870,0
|
|
20241205,091900,47324620,16870,16880,16880,16870,254
|
|
20241205,091800,43037120,16880,16890,16890,16880,15
|
|
20241205,091700,42783810,16880,16920,16920,16880,9
|
|
20241205,091600,42631650,16980,16980,16980,16980,1
|
|
20241205,091500,42614670,16990,17050,17050,16990,52
|
|
20241205,091400,41728130,17050,17050,17050,17050,1
|
|
20241205,091300,41711080,16930,16930,16930,16930,0
|
|
20241205,091200,41711080,16930,17080,17080,16930,1805
|
|
20241205,091100,11017910,17080,17080,17080,17080,130
|
|
20241205,091000,8797510,17080,17080,17080,17080,1
|
|
20241205,090900,8780430,17070,17070,17070,17070,66
|
|
20241205,090800,7653810,17330,17330,17330,17330,0
|
|
20241205,090700,7653810,17330,17330,17330,17330,1
|
|
20241205,090600,7636480,17100,17120,17120,17100,154
|
|
20241205,090500,5002040,17120,17120,17120,17120,0
|
|
20241205,090400,5002040,17120,17120,17120,17120,0
|
|
20241205,090300,5002040,17120,17120,17120,17100,193
|
|
20241205,090200,1697900,17120,17130,17130,17120,11
|
|
20241205,090100,1509540,17330,17340,17340,17330,31
|
|
20241205,090000,972300,17260,17020,17260,17020,57
|