629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192600,1719924340,16690,16690,16690,16690,916
|
|
20231124,192500,1719924340,16690,16690,16690,16690,0
|
|
20231124,192400,1719924340,16690,16690,16690,16690,0
|
|
20231124,192300,1719924340,16690,16690,16690,16690,0
|
|
20231124,192200,1719924340,16690,16690,16690,16690,0
|
|
20231124,192100,1719924340,16690,16690,16690,16690,0
|
|
20231124,192000,1719924340,16690,16690,16690,16690,0
|
|
20231124,191900,1719924340,16690,16690,16690,16690,0
|
|
20231124,191800,1719924340,16690,16690,16690,16690,0
|
|
20231124,191700,1719924340,16690,16690,16690,16690,0
|
|
20231124,191600,1719924340,16690,16690,16690,16690,0
|
|
20231124,191500,1719924340,16690,16690,16690,16690,0
|
|
20231124,191400,1719924340,16690,16690,16690,16690,0
|
|
20231124,191300,1719924340,16690,16690,16690,16690,0
|
|
20231124,191200,1719924340,16690,16690,16690,16690,0
|
|
20231124,191100,1719924340,16690,16690,16690,16690,0
|
|
20231124,191000,1719924340,16690,16690,16690,16690,0
|
|
20231124,190900,1719924340,16690,16690,16690,16690,0
|
|
20231124,190800,1719924340,16690,16690,16690,16690,0
|
|
20231124,190700,1719924340,16690,16690,16690,16690,0
|
|
20231124,190600,1719924340,16690,16690,16690,16690,0
|
|
20231124,190500,1719924340,16690,16690,16690,16690,0
|
|
20231124,190400,1719924340,16690,16690,16690,16690,0
|
|
20231124,190300,1719924340,16690,16690,16690,16690,0
|
|
20231124,190200,1719924340,16690,16690,16690,16690,0
|
|
20231124,190100,1719924340,16690,16690,16690,16690,0
|
|
20231124,190000,1719924340,16690,16690,16690,16690,0
|
|
20231124,185900,1719924340,16690,16690,16690,16690,0
|
|
20231124,185800,1719924340,16690,16690,16690,16690,0
|
|
20231124,185700,1719924340,16690,16690,16690,16690,0
|
|
20231124,185600,1719924340,16690,16690,16690,16690,916
|
|
20231124,185500,1719924340,16690,16690,16690,16690,0
|
|
20231124,185400,1719924340,16690,16690,16690,16690,0
|
|
20231124,185300,1719924340,16690,16690,16690,16690,0
|
|
20231124,185200,1719924340,16690,16690,16690,16690,0
|
|
20231124,185100,1719924340,16690,16690,16690,16690,0
|
|
20231124,185000,1719924340,16690,16690,16690,16690,0
|
|
20231124,184900,1719924340,16690,16690,16690,16690,0
|
|
20231124,184800,1719924340,16690,16690,16690,16690,0
|
|
20231124,184700,1719924340,16690,16690,16690,16690,0
|
|
20231124,184600,1719924340,16690,16690,16690,16690,0
|
|
20231124,184500,1719924340,16690,16690,16690,16690,0
|
|
20231124,184400,1719924340,16690,16690,16690,16690,0
|
|
20231124,184300,1719924340,16690,16690,16690,16690,0
|
|
20231124,184200,1719924340,16690,16690,16690,16690,0
|
|
20231124,184100,1719924340,16690,16690,16690,16690,0
|
|
20231124,184000,1719924340,16690,16690,16690,16690,0
|
|
20231124,183900,1719924340,16690,16690,16690,16690,0
|
|
20231124,183800,1719924340,16690,16690,16690,16690,0
|
|
20231124,183700,1719924340,16690,16690,16690,16690,0
|
|
20231124,183600,1719924340,16690,16690,16690,16690,0
|
|
20231124,183500,1719924340,16690,16690,16690,16690,0
|
|
20231124,183400,1719924340,16690,16690,16690,16690,0
|
|
20231124,183300,1719924340,16690,16690,16690,16690,0
|
|
20231124,183200,1719924340,16690,16690,16690,16690,0
|
|
20231124,183100,1719924340,16690,16690,16690,16690,0
|
|
20231124,183000,1719924340,16690,16690,16690,16690,0
|
|
20231124,182900,1719924340,16690,16690,16690,16690,0
|
|
20231124,182800,1719924340,16690,16690,16690,16690,0
|
|
20231124,182700,1719924340,16690,16690,16690,16690,0
|
|
20231124,182600,1719924340,16690,16690,16690,16690,916
|
|
20231124,182500,1719924340,16690,16690,16690,16690,0
|
|
20231124,182400,1719924340,16690,16690,16690,16690,0
|
|
20231124,182300,1719924340,16690,16690,16690,16690,0
|
|
20231124,182200,1719924340,16690,16690,16690,16690,0
|
|
20231124,182100,1719924340,16690,16690,16690,16690,0
|
|
20231124,182000,1719924340,16690,16690,16690,16690,0
|
|
20231124,181900,1719924340,16690,16690,16690,16690,0
|
|
20231124,181800,1719924340,16690,16690,16690,16690,0
|
|
20231124,181700,1719924340,16690,16690,16690,16690,0
|
|
20231124,181600,1719924340,16690,16690,16690,16690,0
|
|
20231124,181500,1719924340,16690,16690,16690,16690,0
|
|
20231124,181400,1719924340,16690,16690,16690,16690,0
|
|
20231124,181300,1719924340,16690,16690,16690,16690,0
|
|
20231124,181200,1719924340,16690,16690,16690,16690,0
|
|
20231124,181100,1719924340,16690,16690,16690,16690,0
|
|
20231124,181000,1719924340,16690,16690,16690,16690,0
|
|
20231124,180900,1719924340,16690,16690,16690,16690,0
|
|
20231124,180800,1719924340,16690,16690,16690,16690,0
|
|
20231124,180700,1719924340,16690,16690,16690,16690,0
|
|
20231124,180600,1719924340,16690,16690,16690,16690,0
|
|
20231124,180500,1719924340,16690,16690,16690,16690,0
|
|
20231124,180400,1719924340,16690,16690,16690,16690,0
|
|
20231124,180300,1719924340,16690,16690,16690,16690,0
|
|
20231124,180200,1719924340,16690,16690,16690,16690,0
|
|
20231124,180100,1719924340,16690,16690,16690,16690,0
|
|
20231124,180000,1719924340,16690,16690,16690,16690,0
|
|
20231124,175900,1719924340,16690,16690,16690,16690,0
|
|
20231124,175800,1719924340,16690,16690,16690,16690,0
|
|
20231124,175700,1719924340,16690,16690,16690,16690,0
|
|
20231124,175600,1719924340,16690,16690,16690,16690,916
|
|
20231124,175500,1719924340,16690,16690,16690,16690,0
|
|
20231124,175400,1719924340,16690,16690,16690,16690,0
|
|
20231124,175300,1719924340,16690,16690,16690,16690,0
|
|
20231124,175200,1719924340,16690,16690,16690,16690,0
|
|
20231124,175100,1719924340,16690,16690,16690,16690,0
|
|
20231124,175000,1719924340,16690,16690,16690,16690,0
|
|
20231124,174900,1719924340,16690,16690,16690,16690,0
|
|
20231124,174800,1719924340,16690,16690,16690,16690,0
|
|
20231124,174700,1719924340,16690,16690,16690,16690,0
|
|
20231124,174600,1719924340,16690,16690,16690,16690,0
|
|
20231124,174500,1719924340,16690,16690,16690,16690,0
|
|
20231124,174400,1719924340,16690,16690,16690,16690,0
|
|
20231124,174300,1719924340,16690,16690,16690,16690,0
|
|
20231124,174200,1719924340,16690,16690,16690,16690,0
|
|
20231124,174100,1719924340,16690,16690,16690,16690,0
|
|
20231124,174000,1719924340,16690,16690,16690,16690,0
|
|
20231124,173900,1719924340,16690,16690,16690,16690,0
|
|
20231124,173800,1719924340,16690,16690,16690,16690,0
|
|
20231124,173700,1719924340,16690,16690,16690,16690,0
|
|
20231124,173600,1719924340,16690,16690,16690,16690,0
|
|
20231124,173500,1719924340,16690,16690,16690,16690,0
|
|
20231124,173400,1719924340,16690,16690,16690,16690,0
|
|
20231124,173300,1719924340,16690,16690,16690,16690,0
|
|
20231124,173200,1719924340,16690,16690,16690,16690,0
|
|
20231124,173100,1719924340,16690,16690,16690,16690,0
|
|
20231124,173000,1719924340,16690,16690,16690,16690,0
|
|
20231124,172900,1719924340,16690,16690,16690,16690,0
|
|
20231124,172800,1719924340,16690,16690,16690,16690,0
|
|
20231124,172700,1719924340,16690,16690,16690,16690,0
|
|
20231124,172600,1719924340,16690,16690,16690,16690,916
|
|
20231124,172500,1719924340,16690,16690,16690,16690,0
|
|
20231124,172400,1719924340,16690,16690,16690,16690,0
|
|
20231124,172300,1719924340,16690,16690,16690,16690,0
|
|
20231124,172200,1719924340,16690,16690,16690,16690,0
|
|
20231124,172100,1719924340,16690,16690,16690,16690,0
|
|
20231124,172000,1719924340,16690,16690,16690,16690,0
|
|
20231124,171900,1719924340,16690,16690,16690,16690,0
|
|
20231124,171800,1719924340,16690,16690,16690,16690,0
|
|
20231124,171700,1719924340,16690,16690,16690,16690,0
|
|
20231124,171600,1719924340,16690,16690,16690,16690,0
|
|
20231124,171500,1719924340,16690,16690,16690,16690,0
|
|
20231124,171400,1719924340,16690,16690,16690,16690,0
|
|
20231124,171300,1719924340,16690,16690,16690,16690,0
|
|
20231124,171200,1719924340,16690,16690,16690,16690,0
|
|
20231124,171100,1719924340,16690,16690,16690,16690,0
|
|
20231124,171000,1719924340,16690,16690,16690,16690,0
|
|
20231124,170900,1719924340,16690,16690,16690,16690,0
|
|
20231124,170800,1719924340,16690,16690,16690,16690,0
|
|
20231124,170700,1719924340,16690,16690,16690,16690,0
|
|
20231124,170600,1719924340,16690,16690,16690,16690,0
|
|
20231124,170500,1719924340,16690,16690,16690,16690,0
|
|
20231124,170400,1719924340,16690,16690,16690,16690,0
|
|
20231124,170300,1719924340,16690,16690,16690,16690,0
|
|
20231124,170200,1719924340,16690,16690,16690,16690,0
|
|
20231124,170100,1719924340,16690,16690,16690,16690,0
|
|
20231124,170000,1719924340,16690,16690,16690,16690,0
|
|
20231124,165900,1719924340,16690,16690,16690,16690,0
|
|
20231124,165800,1719924340,16690,16690,16690,16690,0
|
|
20231124,165700,1719924340,16690,16690,16690,16690,0
|
|
20231124,165600,1719924340,16690,16690,16690,16690,916
|
|
20231124,165500,1719924340,16690,16690,16690,16690,0
|
|
20231124,165400,1719924340,16690,16690,16690,16690,0
|
|
20231124,165300,1719924340,16690,16690,16690,16690,0
|
|
20231124,165200,1719924340,16690,16690,16690,16690,0
|
|
20231124,165100,1719924340,16690,16690,16690,16690,0
|
|
20231124,165000,1719924340,16690,16690,16690,16690,0
|
|
20231124,164900,1719924340,16690,16690,16690,16690,0
|
|
20231124,164800,1719924340,16690,16690,16690,16690,0
|
|
20231124,164700,1719924340,16690,16690,16690,16690,0
|
|
20231124,164600,1719924340,16690,16690,16690,16690,0
|
|
20231124,164500,1719924340,16690,16690,16690,16690,0
|
|
20231124,164400,1719924340,16690,16690,16690,16690,0
|
|
20231124,164300,1719924340,16690,16690,16690,16690,0
|
|
20231124,164200,1719924340,16690,16690,16690,16690,0
|
|
20231124,164100,1719924340,16690,16690,16690,16690,0
|
|
20231124,164000,1719924340,16690,16690,16690,16690,0
|
|
20231124,163900,1719924340,16690,16690,16690,16690,0
|
|
20231124,163800,1719924340,16690,16690,16690,16690,0
|
|
20231124,163700,1719924340,16690,16690,16690,16690,0
|
|
20231124,163600,1719924340,16690,16690,16690,16690,0
|
|
20231124,163500,1719924340,16690,16690,16690,16690,0
|
|
20231124,163400,1719924340,16690,16690,16690,16690,0
|
|
20231124,163300,1719924340,16690,16690,16690,16690,0
|
|
20231124,163200,1719924340,16690,16690,16690,16690,0
|
|
20231124,163100,1719924340,16690,16690,16690,16690,0
|
|
20231124,163000,1719924340,16690,16690,16690,16690,0
|
|
20231124,162900,1719924340,16690,16690,16690,16690,0
|
|
20231124,162800,1719924340,16690,16690,16690,16690,0
|
|
20231124,162700,1719924340,16690,16690,16690,16690,0
|
|
20231124,162600,1719924340,16690,16690,16690,16690,916
|
|
20231124,162500,1719924340,16690,16690,16690,16690,0
|
|
20231124,162400,1719924340,16690,16690,16690,16690,0
|
|
20231124,162300,1719924340,16690,16690,16690,16690,0
|
|
20231124,162200,1719924340,16690,16690,16690,16690,0
|
|
20231124,162100,1719924340,16690,16690,16690,16690,0
|
|
20231124,162000,1719924340,16690,16690,16690,16690,0
|
|
20231124,161900,1719924340,16690,16690,16690,16690,0
|
|
20231124,161800,1719924340,16690,16690,16690,16690,0
|
|
20231124,161700,1719924340,16690,16690,16690,16690,0
|
|
20231124,161600,1719924340,16690,16690,16690,16690,0
|
|
20231124,161500,1719924340,16690,16690,16690,16690,0
|
|
20231124,161400,1719924340,16690,16690,16690,16690,0
|
|
20231124,161300,1719924340,16690,16690,16690,16690,0
|
|
20231124,161200,1719924340,16690,16690,16690,16690,0
|
|
20231124,161100,1719924340,16690,16690,16690,16690,0
|
|
20231124,161000,1719924340,16690,16690,16690,16690,0
|
|
20231124,160900,1719924340,16690,16690,16690,16690,0
|
|
20231124,160800,1719924340,16690,16690,16690,16690,0
|
|
20231124,160700,1719924340,16690,16690,16690,16690,0
|
|
20231124,160600,1719924340,16690,16690,16690,16690,0
|
|
20231124,160500,1719924340,16690,16690,16690,16690,0
|
|
20231124,160400,1719924340,16690,16690,16690,16690,0
|
|
20231124,160300,1719924340,16690,16690,16690,16690,0
|
|
20231124,160200,1719924340,16690,16690,16690,16690,0
|
|
20231124,160100,1719924340,16690,16690,16690,16690,0
|
|
20231124,160000,1719924340,16690,16690,16690,16690,0
|
|
20231124,155900,1719924340,16690,16690,16690,16690,0
|
|
20231124,155800,1719924340,16690,16690,16690,16690,0
|
|
20231124,155700,1719924340,16690,16690,16690,16690,0
|
|
20231124,155600,1719924340,16690,16690,16690,16690,916
|
|
20231124,155500,1719924340,16690,16690,16690,16690,0
|
|
20231124,155400,1719924340,16690,16690,16690,16690,0
|
|
20231124,155300,1719924340,16690,16690,16690,16690,0
|
|
20231124,155200,1719924340,16690,16690,16690,16690,0
|
|
20231124,155100,1719924340,16690,16690,16690,16690,0
|
|
20231124,155000,1719924340,16690,16690,16690,16690,0
|
|
20231124,154900,1719924340,16690,16690,16690,16690,0
|
|
20231124,154800,1719924340,16690,16690,16690,16690,0
|
|
20231124,154700,1719924340,16690,16690,16690,16690,0
|
|
20231124,154600,1719924340,16690,16690,16690,16690,0
|
|
20231124,154500,1719924340,16690,16690,16690,16690,0
|
|
20231124,154400,1719924340,16690,16690,16690,16690,0
|
|
20231124,154300,1719924340,16690,16690,16690,16690,0
|
|
20231124,154200,1719924340,16690,16690,16690,16690,0
|
|
20231124,154100,1719924340,16690,16690,16690,16690,0
|
|
20231124,154000,1719924340,16690,16690,16690,16690,0
|
|
20231124,153900,1719924340,16690,16690,16690,16690,0
|
|
20231124,153800,1719924340,16690,16690,16690,16690,0
|
|
20231124,153700,1719924340,16690,16690,16690,16690,0
|
|
20231124,153600,1719924340,16690,16690,16690,16690,0
|
|
20231124,153500,1719924340,16690,16690,16690,16690,0
|
|
20231124,153400,1719924340,16690,16690,16690,16690,0
|
|
20231124,153300,1719924340,16690,16690,16690,16690,0
|
|
20231124,153200,1719924340,16690,16690,16690,16690,0
|
|
20231124,153100,1719924340,16690,16690,16690,16690,0
|
|
20231124,153000,1719924340,16690,16690,16690,16690,916
|
|
20231124,152900,1704636300,16700,16700,16700,16700,0
|
|
20231124,152800,1704636300,16700,16700,16700,16700,0
|
|
20231124,152700,1704636300,16700,16700,16700,16700,0
|
|
20231124,152600,1704636300,16700,16700,16700,16700,0
|
|
20231124,152500,1704636300,16700,16700,16700,16700,0
|
|
20231124,152400,1704636300,16700,16700,16700,16700,0
|
|
20231124,152300,1704636300,16700,16700,16700,16700,0
|
|
20231124,152200,1704636300,16700,16700,16700,16700,0
|
|
20231124,152100,1704636300,16700,16700,16700,16700,0
|
|
20231124,152000,1704636300,16700,16700,16700,16700,0
|
|
20231124,151900,1704636300,16700,16690,16700,16690,58
|
|
20231124,151800,1703668090,16690,16720,16720,16690,362
|
|
20231124,151700,1697622310,16700,16700,16700,16700,2
|
|
20231124,151600,1697588910,16700,16700,16700,16700,151
|
|
20231124,151500,1695067210,16690,16700,16700,16690,60
|
|
20231124,151400,1694065300,16690,16690,16690,16690,192
|
|
20231124,151300,1690860820,16690,16690,16690,16690,21
|
|
20231124,151200,1690510330,16690,16690,16690,16690,3
|
|
20231124,151100,1690460260,16700,16700,16700,16690,97
|
|
20231124,151000,1688840760,16690,16700,16700,16690,264
|
|
20231124,150900,1684434360,16690,16690,16690,16690,0
|
|
20231124,150800,1684434360,16690,16690,16690,16690,204
|
|
20231124,150700,1681029600,16690,16700,16700,16690,936
|
|
20231124,150600,1665407750,16700,16700,16710,16700,249
|
|
20231124,150500,1661247450,16710,16710,16710,16710,122
|
|
20231124,150400,1659208830,16710,16710,16710,16710,303
|
|
20231124,150300,1654145700,16710,16700,16710,16700,53
|
|
20231124,150200,1653260570,16700,16700,16700,16700,214
|
|
20231124,150100,1649686770,16730,16700,16730,16700,1163
|
|
20231124,150000,1630264520,16700,16700,16700,16700,0
|
|
20231124,145900,1630264520,16700,16700,16700,16700,151
|
|
20231124,145800,1627742820,16700,16710,16710,16700,100
|
|
20231124,145700,1626072700,16710,16710,16710,16710,100
|
|
20231124,145600,1624401700,16710,16710,16710,16710,0
|
|
20231124,145500,1624401700,16710,16730,16730,16700,934
|
|
20231124,145400,1608786690,16730,16730,16730,16730,0
|
|
20231124,145300,1608786690,16730,16730,16730,16730,90
|
|
20231124,145200,1607280990,16730,16740,16740,16730,203
|
|
20231124,145100,1603884130,16740,16740,16740,16740,0
|
|
20231124,145000,1603884130,16740,16760,16760,16740,114
|
|
20231124,144900,1601974400,16760,16760,16760,16760,3
|
|
20231124,144800,1601924120,16760,16800,16800,16760,75
|
|
20231124,144700,1600665890,16770,16770,16770,16770,65
|
|
20231124,144600,1599575840,16770,16820,16820,16770,54
|
|
20231124,144500,1598667760,16830,16830,16830,16830,0
|
|
20231124,144400,1598667760,16830,16830,16830,16830,0
|
|
20231124,144300,1598667760,16830,16780,16830,16780,446
|
|
20231124,144200,1591167190,16790,16790,16790,16790,10
|
|
20231124,144100,1590999290,16790,16740,16790,16740,544
|
|
20231124,144000,1581874990,16750,16750,16750,16750,0
|
|
20231124,143900,1581874990,16750,16750,16750,16750,0
|
|
20231124,143800,1581874990,16750,16750,16750,16750,2
|
|
20231124,143700,1581841490,16740,16750,16750,16740,170
|
|
20231124,143600,1578995430,16750,16750,16750,16750,0
|
|
20231124,143500,1578995430,16750,16750,16750,16750,85
|
|
20231124,143400,1577571680,16750,16750,16750,16750,0
|
|
20231124,143300,1577571680,16750,16750,16750,16750,11
|
|
20231124,143200,1577387430,16750,16740,16750,16740,54
|
|
20231124,143100,1576482970,16730,16710,16750,16710,44
|
|
20231124,143000,1575746440,16740,16730,16740,16730,10
|
|
20231124,142900,1575579090,16710,16710,16710,16710,0
|
|
20231124,142800,1575579090,16710,16720,16720,16710,100
|
|
20231124,142700,1573908070,16710,16730,16730,16710,504
|
|
20231124,142600,1565479720,16720,16720,16720,16720,5
|
|
20231124,142500,1565396120,16720,16710,16720,16710,73
|
|
20231124,142400,1564175610,16720,16710,16720,16710,64
|
|
20231124,142300,1563106160,16710,16710,16710,16710,0
|
|
20231124,142200,1563106160,16710,16710,16720,16710,378
|
|
20231124,142100,1556789380,16710,16710,16710,16710,160
|
|
20231124,142000,1554115780,16710,16710,16710,16710,0
|
|
20231124,141900,1554115780,16710,16720,16720,16710,46
|
|
20231124,141800,1553346710,16710,16710,16710,16710,5
|
|
20231124,141700,1553263160,16710,16720,16720,16710,15
|
|
20231124,141600,1553012460,16710,16710,16710,16710,5
|
|
20231124,141500,1552928910,16710,16720,16720,16710,10
|
|
20231124,141400,1552761760,16710,16710,16710,16710,10
|
|
20231124,141300,1552594660,16710,16720,16720,16710,22
|
|
20231124,141200,1552226870,16710,16710,16710,16710,5
|
|
20231124,141100,1552143320,16710,16710,16710,16710,52
|
|
20231124,141000,1551274400,16710,16710,16710,16710,203
|
|
20231124,140900,1547882270,16700,16710,16710,16700,206
|
|
20231124,140800,1544442060,16700,16700,16700,16700,16
|
|
20231124,140700,1544174860,16700,16700,16700,16700,5
|
|
20231124,140600,1544091360,16700,16700,16700,16700,12
|
|
20231124,140500,1543890960,16700,16700,16700,16700,11
|
|
20231124,140400,1543707260,16700,16700,16700,16700,169
|
|
20231124,140300,1540884960,16700,16700,16700,16700,6
|
|
20231124,140200,1540784760,16700,16700,16700,16700,10
|
|
20231124,140100,1540617760,16700,16710,16710,16700,40
|
|
20231124,140000,1539949460,16710,16710,16710,16710,14
|
|
20231124,135900,1539715520,16710,16710,16710,16710,8
|
|
20231124,135800,1539581840,16700,16700,16700,16700,1
|
|
20231124,135700,1539565140,16710,16710,16710,16700,26
|
|
20231124,135600,1539130840,16710,16700,16710,16700,33
|
|
20231124,135500,1538579690,16700,16710,16710,16700,424
|
|
20231124,135400,1531494820,16710,16720,16720,16710,345
|
|
20231124,135300,1525727150,16720,16720,16720,16720,926
|
|
20231124,135200,1510244430,16710,16700,16710,16700,96
|
|
20231124,135100,1508640680,16700,16700,16710,16700,497
|
|
20231124,135000,1500338230,16710,16720,16720,16710,622
|
|
20231124,134900,1489941960,16730,16760,16760,16730,3231
|
|
20231124,134800,1435827650,16760,16770,16770,16760,270
|
|
20231124,134700,1431299840,16770,16770,16770,16770,12
|
|
20231124,134600,1431098600,16770,16770,16780,16770,56
|
|
20231124,134500,1430159010,16770,16770,16770,16770,8
|
|
20231124,134400,1430024850,16780,16770,16780,16770,53
|
|
20231124,134300,1429135620,16770,16770,16770,16770,5
|
|
20231124,134200,1429051770,16770,16770,16770,16770,5
|
|
20231124,134100,1428967920,16780,16770,16780,16770,31
|
|
20231124,134000,1428448030,16770,16770,16770,16770,10
|
|
20231124,133900,1428280330,16770,16770,16780,16770,16
|
|
20231124,133800,1428011980,16770,16780,16780,16770,137
|
|
20231124,133700,1425713180,16780,16770,16780,16770,69
|
|
20231124,133600,1424555930,16770,16770,16770,16770,7
|
|
20231124,133500,1424438540,16770,16770,16770,16770,12
|
|
20231124,133400,1424237300,16770,16770,16770,16770,43
|
|
20231124,133300,1423516190,16760,16760,16760,16760,18
|
|
20231124,133200,1423214510,16760,16760,16760,16760,23
|
|
20231124,133100,1422829030,16760,16760,16760,16760,41
|
|
20231124,133000,1422141870,16760,16760,16770,16760,144
|
|
20231124,132900,1419727120,16760,16760,16770,16760,64
|
|
20231124,132800,1418653980,16760,16760,16770,16760,31
|
|
20231124,132700,1418134180,16770,16760,16770,16760,27
|
|
20231124,132600,1417681460,16760,16760,16760,16760,10
|
|
20231124,132500,1417513860,16760,16750,16760,16750,15
|
|
20231124,132400,1417262520,16750,16750,16750,16750,40
|
|
20231124,132300,1416592520,16750,16750,16750,16750,2
|
|
20231124,132200,1416559020,16750,16790,16790,16750,1092
|
|
20231124,132100,1398254210,16790,16790,16790,16790,14
|
|
20231124,132000,1398019150,16790,16790,16790,16790,10
|
|
20231124,131900,1397851250,16790,16790,16790,16790,5
|
|
20231124,131800,1397767300,16790,16800,16800,16790,13
|
|
20231124,131700,1397548950,16800,16810,16820,16800,475
|
|
20231124,131600,1389568610,16810,16800,16810,16800,55
|
|
20231124,131500,1388644120,16800,16800,16800,16800,26
|
|
20231124,131400,1388207320,16800,16800,16800,16800,142
|
|
20231124,131300,1385821720,16810,16800,16810,16800,10
|
|
20231124,131200,1385653670,16790,16780,16790,16780,13
|
|
20231124,131100,1385435450,16780,16780,16780,16780,11
|
|
20231124,131000,1385250870,16780,16770,16780,16770,7
|
|
20231124,130900,1385133460,16770,16770,16770,16770,15
|
|
20231124,130800,1384881910,16780,16780,16780,16780,8
|
|
20231124,130700,1384747670,16780,16770,16780,16770,33
|
|
20231124,130600,1384194030,16770,16770,16770,16770,5
|
|
20231124,130500,1384110180,16790,16780,16790,16780,300
|
|
20231124,130400,1379073380,16770,16770,16770,16770,14
|
|
20231124,130300,1378838600,16770,16770,16770,16770,5
|
|
20231124,130200,1378754750,16780,16780,16780,16780,5
|
|
20231124,130100,1378670850,16780,16780,16780,16780,0
|
|
20231124,130000,1378670850,16780,16780,16780,16780,5
|
|
20231124,125900,1378586950,16780,16780,16780,16780,149
|
|
20231124,125800,1376086730,16770,16770,16770,16770,382
|
|
20231124,125700,1369680590,16760,16770,16770,16760,190
|
|
20231124,125600,1366495310,16780,16770,16780,16770,11
|
|
20231124,125500,1366310830,16770,16770,16770,16770,5
|
|
20231124,125400,1366226980,16770,16770,16770,16770,6
|
|
20231124,125300,1366126360,16780,16780,16780,16780,0
|
|
20231124,125200,1366126360,16780,16770,16780,16770,10
|
|
20231124,125100,1365958610,16780,16780,16780,16780,0
|
|
20231124,125000,1365958610,16780,16780,16780,16780,10
|
|
20231124,124900,1365790810,16790,16760,16790,16760,72
|
|
20231124,124800,1364582290,16760,16760,16760,16760,5
|
|
20231124,124700,1364498490,16780,16780,16780,16780,0
|
|
20231124,124600,1364498490,16780,16780,16780,16780,4
|
|
20231124,124500,1364431370,16790,16780,16790,16780,9
|
|
20231124,124400,1364280310,16790,16780,16790,16780,56
|
|
20231124,124300,1363340170,16780,16770,16780,16770,16
|
|
20231124,124200,1363071740,16770,16770,16770,16770,475
|
|
20231124,124100,1355105990,16770,16770,16770,16770,15
|
|
20231124,124000,1354854440,16760,16770,16770,16760,30
|
|
20231124,123900,1354351540,16760,16760,16760,16760,40
|
|
20231124,123800,1353681140,16760,16760,16760,16760,13
|
|
20231124,123700,1353463260,16760,16770,16770,16760,621
|
|
20231124,123600,1343055190,16770,16770,16770,16770,25
|
|
20231124,123500,1342635940,16760,16760,16760,16760,5
|
|
20231124,123400,1342552140,16770,16760,16770,16760,304
|
|
20231124,123300,1337455060,16760,16760,16760,16760,5
|
|
20231124,123200,1337371260,16760,16760,16760,16760,230
|
|
20231124,123100,1333516460,16760,16770,16770,16760,858
|
|
20231124,123000,1319135650,16770,16770,16770,16770,10
|
|
20231124,122900,1318967950,16770,16770,16770,16760,479
|
|
20231124,122800,1310938810,16770,16760,16770,16760,123
|
|
20231124,122700,1308877180,16770,16780,16780,16770,470
|
|
20231124,122600,1300995130,16780,16810,16810,16780,3859
|
|
20231124,122500,1236166200,16810,16810,16810,16810,10
|
|
20231124,122400,1235998100,16820,16820,16820,16820,233
|
|
20231124,122300,1232079040,16820,16820,16820,16820,20
|
|
20231124,122200,1231742640,16820,16820,16820,16820,10
|
|
20231124,122100,1231574440,16820,16820,16820,16820,20
|
|
20231124,122000,1231238040,16830,16830,16830,16830,92
|
|
20231124,121900,1229689680,16830,16830,16830,16830,10
|
|
20231124,121800,1229521380,16830,16830,16830,16830,5
|
|
20231124,121700,1229437230,16830,16830,16830,16830,5
|
|
20231124,121600,1229353080,16830,16840,16840,16830,11
|
|
20231124,121500,1229167940,16860,16860,16860,16860,0
|
|
20231124,121400,1229167940,16860,16830,16860,16830,10
|
|
20231124,121300,1228999570,16820,16820,16820,16820,10
|
|
20231124,121200,1228831370,16820,16820,16820,16820,5
|
|
20231124,121100,1228747270,16840,16840,16840,16840,0
|
|
20231124,121000,1228747270,16840,16830,16840,16830,34
|
|
20231124,120900,1228175020,16840,16830,16840,16830,18
|
|
20231124,120800,1227872070,16830,16830,16830,16830,105
|
|
20231124,120700,1226104920,16830,16830,16830,16830,10
|
|
20231124,120600,1225936620,16830,16840,16840,16830,18
|
|
20231124,120500,1225633550,16830,16840,16840,16830,6
|
|
20231124,120400,1225532560,16830,16830,16830,16830,10
|
|
20231124,120300,1225364260,16830,16830,16830,16830,5
|
|
20231124,120200,1225280110,16830,16830,16830,16830,5
|
|
20231124,120100,1225195960,16830,16830,16830,16830,10
|
|
20231124,120000,1225027660,16830,16810,16830,16810,105
|
|
20231124,115900,1223261000,16810,16810,16810,16810,10
|
|
20231124,115800,1223092900,16810,16810,16810,16810,33
|
|
20231124,115700,1222538170,16810,16810,16810,16810,5
|
|
20231124,115600,1222454120,16810,16810,16810,16810,5
|
|
20231124,115500,1222370070,16810,16820,16820,16810,15
|
|
20231124,115400,1222117870,16810,16810,16810,16810,5
|
|
20231124,115300,1222033820,16810,16810,16810,16810,5
|
|
20231124,115200,1221949770,16810,16810,16810,16810,21
|
|
20231124,115100,1221596760,16810,16810,16810,16810,5
|
|
20231124,115000,1221512710,16810,16810,16810,16810,5
|
|
20231124,114900,1221428660,16810,16810,16810,16810,15
|
|
20231124,114800,1221176510,16810,16800,16810,16800,28
|
|
20231124,114700,1220706060,16800,16810,16810,16800,75
|
|
20231124,114600,1219445320,16820,16820,16820,16820,12
|
|
20231124,114500,1219243480,16820,16810,16820,16810,49
|
|
20231124,114400,1218419750,16810,16810,16810,16810,5
|
|
20231124,114300,1218335700,16810,16810,16810,16810,10
|
|
20231124,114200,1218167600,16810,16810,16810,16810,6
|
|
20231124,114100,1218066740,16820,16820,16820,16820,2
|
|
20231124,114000,1218033100,16820,16820,16820,16820,10
|
|
20231124,113900,1217864900,16820,16820,16820,16820,0
|
|
20231124,113800,1217864900,16820,16850,16850,16820,20
|
|
20231124,113700,1217528110,16850,16850,16850,16850,87
|
|
20231124,113600,1216062160,16850,16820,16850,16820,14
|
|
20231124,113500,1215826490,16820,16820,16830,16820,14
|
|
20231124,113400,1215591000,16820,16820,16820,16820,30
|
|
20231124,113300,1215086400,16800,16800,16800,16800,14
|
|
20231124,113200,1214851200,16800,16800,16800,16800,0
|
|
20231124,113100,1214851200,16800,16840,16840,16800,3118
|
|
20231124,113000,1162421790,16840,16840,16840,16840,5
|
|
20231124,112900,1162337590,16840,16840,16840,16840,9
|
|
20231124,112800,1162186030,16840,16850,16850,16840,116
|
|
20231124,112700,1160232430,16850,16850,16850,16850,92
|
|
20231124,112600,1158682230,16850,16850,16850,16850,5
|
|
20231124,112500,1158597980,16850,16850,16850,16850,11
|
|
20231124,112400,1158412630,16850,16850,16850,16850,25
|
|
20231124,112300,1157991380,16850,16850,16850,16850,5
|
|
20231124,112200,1157907130,16850,16850,16850,16850,45
|
|
20231124,112100,1157148880,16870,16870,16870,16870,0
|
|
20231124,112000,1157148880,16870,16870,16870,16870,75
|
|
20231124,111900,1155883630,16870,16880,16880,16870,13
|
|
20231124,111800,1155664290,16870,16870,16870,16870,0
|
|
20231124,111700,1155664290,16870,16860,16870,16860,445
|
|
20231124,111600,1148157410,16860,16850,16860,16850,46
|
|
20231124,111500,1147382260,16850,16850,16850,16850,179
|
|
20231124,111400,1144366110,16850,16850,16850,16850,5
|
|
20231124,111300,1144281860,16850,16850,16850,16850,10
|
|
20231124,111200,1144113360,16860,16870,16870,16860,51
|
|
20231124,111100,1143253190,16870,16900,16900,16870,551
|
|
20231124,111000,1133947670,16890,16890,16890,16890,10
|
|
20231124,110900,1133778770,16900,16890,16900,16890,18
|
|
20231124,110800,1133474620,16890,16890,16890,16890,16
|
|
20231124,110700,1133204380,16990,16990,16990,16990,0
|
|
20231124,110600,1133204380,16990,16990,16990,16990,0
|
|
20231124,110500,1133204380,16990,16990,16990,16990,0
|
|
20231124,110400,1133204380,16990,16890,16990,16890,160
|
|
20231124,110300,1130488040,16980,16910,16980,16910,500
|
|
20231124,110200,1122018130,16890,16890,16890,16890,40
|
|
20231124,110100,1121342530,16890,16920,16920,16890,3186
|
|
20231124,110000,1067458010,16920,16920,16920,16920,45
|
|
20231124,105900,1066696610,16920,16920,16920,16920,60
|
|
20231124,105800,1065681410,16920,16920,16920,16920,125
|
|
20231124,105700,1063566410,16930,16920,16930,16920,70
|
|
20231124,105600,1062381510,16930,16950,16950,16930,1377
|
|
20231124,105500,1039064900,16950,16970,16970,16950,150
|
|
20231124,105400,1036522020,16980,16980,16980,16980,540
|
|
20231124,105300,1027352820,16980,16980,16980,16980,28
|
|
20231124,105200,1026877380,16980,16980,16980,16980,0
|
|
20231124,105100,1026877380,16980,17000,17000,16980,394
|
|
20231124,105000,1020186760,17030,17030,17030,17030,0
|
|
20231124,104900,1020186760,17030,17030,17030,17030,0
|
|
20231124,104800,1020186760,17030,17030,17030,17030,0
|
|
20231124,104700,1020186760,17030,17040,17040,17030,6
|
|
20231124,104600,1020084570,17040,17010,17040,17010,101
|
|
20231124,104500,1018363620,17010,16990,17010,16980,145
|
|
20231124,104400,1015899930,16990,16980,16990,16980,47
|
|
20231124,104300,1015101600,16980,16980,17000,16980,1231
|
|
20231124,104200,994196520,16970,16970,16970,16970,231
|
|
20231124,104100,990276450,16970,16970,16970,16970,45
|
|
20231124,104000,989512800,16970,16980,16980,16970,37
|
|
20231124,103900,988884870,16970,16940,16970,16940,1472
|
|
20231124,103800,963918230,16920,16920,16920,16920,0
|
|
20231124,103700,963918230,16920,16930,16930,16910,570
|
|
20231124,103600,954272520,16930,16970,16970,16930,1217
|
|
20231124,103500,933659510,16990,16990,16990,16990,79
|
|
20231124,103400,932317300,16990,16990,16990,16990,207
|
|
20231124,103300,928800370,17000,16990,17040,16990,2243
|
|
20231124,103200,890658530,17000,17000,17000,17000,112
|
|
20231124,103100,888754530,17000,17000,17010,17000,12
|
|
20231124,103000,888550520,17000,17000,17000,17000,5
|
|
20231124,102900,888465520,17000,17000,17000,17000,26
|
|
20231124,102800,888023520,17010,17010,17010,17010,388
|
|
20231124,102700,881423640,17020,17020,17020,17020,4
|
|
20231124,102600,881355560,17040,17040,17040,17040,5
|
|
20231124,102500,881270360,17030,17030,17030,17020,25
|
|
20231124,102400,880844670,17030,17030,17030,17030,198
|
|
20231124,102300,877472730,17030,17020,17070,17020,47
|
|
20231124,102200,876671990,17010,17010,17010,17010,0
|
|
20231124,102100,876671990,17010,17010,17010,17010,0
|
|
20231124,102000,876671990,17010,17050,17050,17010,200
|
|
20231124,101900,873269200,17050,17050,17050,17050,10
|
|
20231124,101800,873098700,17050,17050,17050,17050,203
|
|
20231124,101700,869637550,17050,17020,17090,17020,103
|
|
20231124,101600,867882800,17020,17010,17020,17010,22
|
|
20231124,101500,867508560,17020,17010,17020,17010,36
|
|
20231124,101400,866895890,17010,16990,17010,16990,43
|
|
20231124,101300,866164690,16990,16990,16990,16990,12
|
|
20231124,101200,865960810,17000,16960,17000,16960,97
|
|
20231124,101100,864311900,16960,16930,16960,16930,890
|
|
20231124,101000,849226070,16920,17020,17020,16860,1992
|
|
20231124,100900,815473150,17020,17020,17020,17020,2
|
|
20231124,100800,815439110,17020,17040,17040,17020,7
|
|
20231124,100700,815319870,17020,17010,17080,17010,39
|
|
20231124,100600,814655880,17000,17090,17090,17000,1427
|
|
20231124,100500,790356350,17100,17120,17120,17100,8
|
|
20231124,100400,790219450,17160,17080,17160,17080,968
|
|
20231124,100300,773660830,17080,17130,17130,17080,442
|
|
20231124,100200,766099730,17160,17190,17190,17130,692
|
|
20231124,100100,754232100,17200,17130,17200,17130,1302
|
|
20231124,100000,731870480,17120,17140,17150,17110,1711
|
|
20231124,095900,702545380,17140,17140,17160,17140,436
|
|
20231124,095800,695068000,17140,17150,17170,17130,404
|
|
20231124,095700,688136220,17150,17110,17150,17110,340
|
|
20231124,095600,682308210,17110,17030,17110,17020,1411
|
|
20231124,095500,658203640,17020,17050,17050,17020,361
|
|
20231124,095400,652049580,17050,17000,17050,17000,489
|
|
20231124,095300,643720640,17000,16980,17000,16980,30
|
|
20231124,095200,643210760,16970,16970,17010,16970,231
|
|
20231124,095100,639285070,16970,16970,16970,16970,75
|
|
20231124,095000,638012320,16970,16990,16990,16970,54
|
|
20231124,094900,637095840,17010,16980,17020,16980,151
|
|
20231124,094800,634527920,17000,16960,17000,16950,694
|
|
20231124,094700,622743750,16960,16930,16960,16930,27
|
|
20231124,094600,622286070,16930,16910,16930,16910,94
|
|
20231124,094500,620695110,16910,16890,16910,16890,127
|
|
20231124,094400,618547970,16910,16860,16910,16860,2918
|
|
20231124,094300,569264840,16860,16830,16860,16830,47
|
|
20231124,094200,568473240,16830,16840,16840,16830,31
|
|
20231124,094100,567951460,16860,16860,16860,16860,0
|
|
20231124,094000,567951460,16860,16810,16860,16810,448
|
|
20231124,093900,560403140,16820,16820,16820,16820,1
|
|
20231124,093800,560386320,16830,16800,16830,16800,2020
|
|
20231124,093700,526421180,16800,16800,16800,16800,421
|
|
20231124,093600,519348380,16810,16810,16810,16800,7
|
|
20231124,093500,519230760,16810,16810,16810,16810,336
|
|
20231124,093400,513582600,16820,16800,16820,16800,517
|
|
20231124,093300,504887930,16810,16790,16810,16790,20
|
|
20231124,093200,504551840,16800,16800,16800,16800,1603
|
|
20231124,093100,477621440,16810,16800,16810,16800,222
|
|
20231124,093000,473891340,16800,16790,16800,16790,1023
|
|
20231124,092900,456711220,16800,16810,16810,16800,428
|
|
20231124,092800,449520740,16800,16810,16810,16800,377
|
|
20231124,092700,443186140,16810,16820,16820,16810,260
|
|
20231124,092600,438814340,16820,16810,16830,16800,1241
|
|
20231124,092500,417962660,16800,16790,16800,16790,924
|
|
20231124,092400,402444620,16790,16790,16790,16770,1659
|
|
20231124,092300,374611550,16790,16800,16800,16790,275
|
|
20231124,092200,369993550,16800,16800,16870,16800,419
|
|
20231124,092100,362952280,16800,16820,16820,16800,711
|
|
20231124,092000,350999820,16820,16840,16840,16820,584
|
|
20231124,091900,341168950,16840,16840,16840,16840,172
|
|
20231124,091800,338272470,16850,16870,16870,16850,593
|
|
20231124,091700,328280320,16860,16870,16870,16860,603
|
|
20231124,091600,318112840,16870,16870,16880,16870,402
|
|
20231124,091500,311330390,16880,16890,16890,16880,118
|
|
20231124,091400,309338350,16880,16870,16880,16870,102
|
|
20231124,091300,307617600,16870,16890,16910,16870,699
|
|
20231124,091200,295822310,16880,16880,16880,16880,229
|
|
20231124,091100,291956790,16880,16910,16910,16880,131
|
|
20231124,091000,289743580,16980,16900,17000,16900,392
|
|
20231124,090900,283092500,16900,16860,16900,16860,1528
|
|
20231124,090800,257279100,16860,16900,16900,16860,181
|
|
20231124,090700,254225860,16890,16890,16900,16890,648
|
|
20231124,090600,243276140,16890,16920,16930,16890,365
|
|
20231124,090500,237105760,16910,16850,16910,16850,1238
|
|
20231124,090400,216185990,16850,16850,16900,16850,370
|
|
20231124,090300,209943990,16900,16830,16900,16830,416
|
|
20231124,090200,202913940,16830,16900,16900,16830,1559
|
|
20231124,090100,176626160,16900,17050,17050,16900,1334
|
|
20231124,090000,154030080,17090,17260,17260,16820,8931
|