632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,192900,520789370,17130,17130,17130,17130,4
|
|
20241126,192800,520789370,17130,17130,17130,17130,0
|
|
20241126,192700,520789370,17130,17130,17130,17130,0
|
|
20241126,192600,520789370,17130,17130,17130,17130,0
|
|
20241126,192500,520789370,17130,17130,17130,17130,0
|
|
20241126,192400,520789370,17130,17130,17130,17130,0
|
|
20241126,192300,520789370,17130,17130,17130,17130,0
|
|
20241126,192200,520789370,17130,17130,17130,17130,0
|
|
20241126,192100,520789370,17130,17130,17130,17130,0
|
|
20241126,192000,520789370,17130,17130,17130,17130,0
|
|
20241126,191900,520789370,17130,17130,17130,17130,0
|
|
20241126,191800,520789370,17130,17130,17130,17130,0
|
|
20241126,191700,520789370,17130,17130,17130,17130,0
|
|
20241126,191600,520789370,17130,17130,17130,17130,0
|
|
20241126,191500,520789370,17130,17130,17130,17130,0
|
|
20241126,191400,520789370,17130,17130,17130,17130,0
|
|
20241126,191300,520789370,17130,17130,17130,17130,0
|
|
20241126,191200,520789370,17130,17130,17130,17130,0
|
|
20241126,191100,520789370,17130,17130,17130,17130,0
|
|
20241126,191000,520789370,17130,17130,17130,17130,0
|
|
20241126,190900,520789370,17130,17130,17130,17130,0
|
|
20241126,190800,520789370,17130,17130,17130,17130,0
|
|
20241126,190700,520789370,17130,17130,17130,17130,0
|
|
20241126,190600,520789370,17130,17130,17130,17130,0
|
|
20241126,190500,520789370,17130,17130,17130,17130,0
|
|
20241126,190400,520789370,17130,17130,17130,17130,0
|
|
20241126,190300,520789370,17130,17130,17130,17130,0
|
|
20241126,190200,520789370,17130,17130,17130,17130,0
|
|
20241126,190100,520789370,17130,17130,17130,17130,0
|
|
20241126,190000,520789370,17130,17130,17130,17130,0
|
|
20241126,185900,520789370,17130,17130,17130,17130,4
|
|
20241126,185800,520789370,17130,17130,17130,17130,0
|
|
20241126,185700,520789370,17130,17130,17130,17130,0
|
|
20241126,185600,520789370,17130,17130,17130,17130,0
|
|
20241126,185500,520789370,17130,17130,17130,17130,0
|
|
20241126,185400,520789370,17130,17130,17130,17130,0
|
|
20241126,185300,520789370,17130,17130,17130,17130,0
|
|
20241126,185200,520789370,17130,17130,17130,17130,0
|
|
20241126,185100,520789370,17130,17130,17130,17130,0
|
|
20241126,185000,520789370,17130,17130,17130,17130,0
|
|
20241126,184900,520789370,17130,17130,17130,17130,0
|
|
20241126,184800,520789370,17130,17130,17130,17130,0
|
|
20241126,184700,520789370,17130,17130,17130,17130,0
|
|
20241126,184600,520789370,17130,17130,17130,17130,0
|
|
20241126,184500,520789370,17130,17130,17130,17130,0
|
|
20241126,184400,520789370,17130,17130,17130,17130,0
|
|
20241126,184300,520789370,17130,17130,17130,17130,0
|
|
20241126,184200,520789370,17130,17130,17130,17130,0
|
|
20241126,184100,520789370,17130,17130,17130,17130,0
|
|
20241126,184000,520789370,17130,17130,17130,17130,0
|
|
20241126,183900,520789370,17130,17130,17130,17130,0
|
|
20241126,183800,520789370,17130,17130,17130,17130,0
|
|
20241126,183700,520789370,17130,17130,17130,17130,0
|
|
20241126,183600,520789370,17130,17130,17130,17130,0
|
|
20241126,183500,520789370,17130,17130,17130,17130,0
|
|
20241126,183400,520789370,17130,17130,17130,17130,0
|
|
20241126,183300,520789370,17130,17130,17130,17130,0
|
|
20241126,183200,520789370,17130,17130,17130,17130,0
|
|
20241126,183100,520789370,17130,17130,17130,17130,0
|
|
20241126,183000,520789370,17130,17130,17130,17130,0
|
|
20241126,182900,520789370,17130,17130,17130,17130,4
|
|
20241126,182800,520789370,17130,17130,17130,17130,0
|
|
20241126,182700,520789370,17130,17130,17130,17130,0
|
|
20241126,182600,520789370,17130,17130,17130,17130,0
|
|
20241126,182500,520789370,17130,17130,17130,17130,0
|
|
20241126,182400,520789370,17130,17130,17130,17130,0
|
|
20241126,182300,520789370,17130,17130,17130,17130,0
|
|
20241126,182200,520789370,17130,17130,17130,17130,0
|
|
20241126,182100,520789370,17130,17130,17130,17130,0
|
|
20241126,182000,520789370,17130,17130,17130,17130,0
|
|
20241126,181900,520789370,17130,17130,17130,17130,0
|
|
20241126,181800,520789370,17130,17130,17130,17130,0
|
|
20241126,181700,520789370,17130,17130,17130,17130,0
|
|
20241126,181600,520789370,17130,17130,17130,17130,0
|
|
20241126,181500,520789370,17130,17130,17130,17130,0
|
|
20241126,181400,520789370,17130,17130,17130,17130,0
|
|
20241126,181300,520789370,17130,17130,17130,17130,0
|
|
20241126,181200,520789370,17130,17130,17130,17130,0
|
|
20241126,181100,520789370,17130,17130,17130,17130,0
|
|
20241126,181000,520789370,17130,17130,17130,17130,0
|
|
20241126,180900,520789370,17130,17130,17130,17130,0
|
|
20241126,180800,520789370,17130,17130,17130,17130,0
|
|
20241126,180700,520789370,17130,17130,17130,17130,0
|
|
20241126,180600,520789370,17130,17130,17130,17130,0
|
|
20241126,180500,520789370,17130,17130,17130,17130,0
|
|
20241126,180400,520789370,17130,17130,17130,17130,0
|
|
20241126,180300,520789370,17130,17130,17130,17130,0
|
|
20241126,180200,520789370,17130,17130,17130,17130,0
|
|
20241126,180100,520789370,17130,17130,17130,17130,0
|
|
20241126,180000,520789370,17130,17130,17130,17130,0
|
|
20241126,175900,520789370,17130,17130,17130,17130,4
|
|
20241126,175800,520789370,17130,17130,17130,17130,0
|
|
20241126,175700,520789370,17130,17130,17130,17130,0
|
|
20241126,175600,520789370,17130,17130,17130,17130,0
|
|
20241126,175500,520789370,17130,17130,17130,17130,0
|
|
20241126,175400,520789370,17130,17130,17130,17130,0
|
|
20241126,175300,520789370,17130,17130,17130,17130,0
|
|
20241126,175200,520789370,17130,17130,17130,17130,0
|
|
20241126,175100,520789370,17130,17130,17130,17130,0
|
|
20241126,175000,520789370,17130,17130,17130,17130,0
|
|
20241126,174900,520789370,17130,17130,17130,17130,0
|
|
20241126,174800,520789370,17130,17130,17130,17130,0
|
|
20241126,174700,520789370,17130,17130,17130,17130,0
|
|
20241126,174600,520789370,17130,17130,17130,17130,0
|
|
20241126,174500,520789370,17130,17130,17130,17130,0
|
|
20241126,174400,520789370,17130,17130,17130,17130,0
|
|
20241126,174300,520789370,17130,17130,17130,17130,0
|
|
20241126,174200,520789370,17130,17130,17130,17130,0
|
|
20241126,174100,520789370,17130,17130,17130,17130,0
|
|
20241126,174000,520789370,17130,17130,17130,17130,0
|
|
20241126,173900,520789370,17130,17130,17130,17130,0
|
|
20241126,173800,520789370,17130,17130,17130,17130,0
|
|
20241126,173700,520789370,17130,17130,17130,17130,0
|
|
20241126,173600,520789370,17130,17130,17130,17130,0
|
|
20241126,173500,520789370,17130,17130,17130,17130,0
|
|
20241126,173400,520789370,17130,17130,17130,17130,0
|
|
20241126,173300,520789370,17130,17130,17130,17130,0
|
|
20241126,173200,520789370,17130,17130,17130,17130,0
|
|
20241126,173100,520789370,17130,17130,17130,17130,0
|
|
20241126,173000,520789370,17130,17130,17130,17130,0
|
|
20241126,172900,520789370,17130,17130,17130,17130,4
|
|
20241126,172800,520789370,17130,17130,17130,17130,0
|
|
20241126,172700,520789370,17130,17130,17130,17130,0
|
|
20241126,172600,520789370,17130,17130,17130,17130,0
|
|
20241126,172500,520789370,17130,17130,17130,17130,0
|
|
20241126,172400,520789370,17130,17130,17130,17130,0
|
|
20241126,172300,520789370,17130,17130,17130,17130,0
|
|
20241126,172200,520789370,17130,17130,17130,17130,0
|
|
20241126,172100,520789370,17130,17130,17130,17130,0
|
|
20241126,172000,520789370,17130,17130,17130,17130,0
|
|
20241126,171900,520789370,17130,17130,17130,17130,0
|
|
20241126,171800,520789370,17130,17130,17130,17130,0
|
|
20241126,171700,520789370,17130,17130,17130,17130,0
|
|
20241126,171600,520789370,17130,17130,17130,17130,0
|
|
20241126,171500,520789370,17130,17130,17130,17130,0
|
|
20241126,171400,520789370,17130,17130,17130,17130,0
|
|
20241126,171300,520789370,17130,17130,17130,17130,0
|
|
20241126,171200,520789370,17130,17130,17130,17130,0
|
|
20241126,171100,520789370,17130,17130,17130,17130,0
|
|
20241126,171000,520789370,17130,17130,17130,17130,0
|
|
20241126,170900,520789370,17130,17130,17130,17130,0
|
|
20241126,170800,520789370,17130,17130,17130,17130,0
|
|
20241126,170700,520789370,17130,17130,17130,17130,0
|
|
20241126,170600,520789370,17130,17130,17130,17130,0
|
|
20241126,170500,520789370,17130,17130,17130,17130,0
|
|
20241126,170400,520789370,17130,17130,17130,17130,0
|
|
20241126,170300,520789370,17130,17130,17130,17130,0
|
|
20241126,170200,520789370,17130,17130,17130,17130,0
|
|
20241126,170100,520789370,17130,17130,17130,17130,0
|
|
20241126,170000,520789370,17130,17130,17130,17130,0
|
|
20241126,165900,520789370,17130,17130,17130,17130,4
|
|
20241126,165800,520789370,17130,17130,17130,17130,0
|
|
20241126,165700,520789370,17130,17130,17130,17130,0
|
|
20241126,165600,520789370,17130,17130,17130,17130,0
|
|
20241126,165500,520789370,17130,17130,17130,17130,0
|
|
20241126,165400,520789370,17130,17130,17130,17130,0
|
|
20241126,165300,520789370,17130,17130,17130,17130,0
|
|
20241126,165200,520789370,17130,17130,17130,17130,0
|
|
20241126,165100,520789370,17130,17130,17130,17130,0
|
|
20241126,165000,520789370,17130,17130,17130,17130,0
|
|
20241126,164900,520789370,17130,17130,17130,17130,0
|
|
20241126,164800,520789370,17130,17130,17130,17130,0
|
|
20241126,164700,520789370,17130,17130,17130,17130,0
|
|
20241126,164600,520789370,17130,17130,17130,17130,0
|
|
20241126,164500,520789370,17130,17130,17130,17130,0
|
|
20241126,164400,520789370,17130,17130,17130,17130,0
|
|
20241126,164300,520789370,17130,17130,17130,17130,0
|
|
20241126,164200,520789370,17130,17130,17130,17130,0
|
|
20241126,164100,520789370,17130,17130,17130,17130,0
|
|
20241126,164000,520789370,17130,17130,17130,17130,0
|
|
20241126,163900,520789370,17130,17130,17130,17130,0
|
|
20241126,163800,520789370,17130,17130,17130,17130,0
|
|
20241126,163700,520789370,17130,17130,17130,17130,0
|
|
20241126,163600,520789370,17130,17130,17130,17130,0
|
|
20241126,163500,520789370,17130,17130,17130,17130,0
|
|
20241126,163400,520789370,17130,17130,17130,17130,0
|
|
20241126,163300,520789370,17130,17130,17130,17130,0
|
|
20241126,163200,520789370,17130,17130,17130,17130,0
|
|
20241126,163100,520789370,17130,17130,17130,17130,0
|
|
20241126,163000,520789370,17130,17130,17130,17130,0
|
|
20241126,162900,520789370,17130,17130,17130,17130,4
|
|
20241126,162800,520789370,17130,17130,17130,17130,0
|
|
20241126,162700,520789370,17130,17130,17130,17130,0
|
|
20241126,162600,520789370,17130,17130,17130,17130,0
|
|
20241126,162500,520789370,17130,17130,17130,17130,0
|
|
20241126,162400,520789370,17130,17130,17130,17130,0
|
|
20241126,162300,520789370,17130,17130,17130,17130,0
|
|
20241126,162200,520789370,17130,17130,17130,17130,0
|
|
20241126,162100,520789370,17130,17130,17130,17130,0
|
|
20241126,162000,520789370,17130,17130,17130,17130,0
|
|
20241126,161900,520789370,17130,17130,17130,17130,0
|
|
20241126,161800,520789370,17130,17130,17130,17130,0
|
|
20241126,161700,520789370,17130,17130,17130,17130,0
|
|
20241126,161600,520789370,17130,17130,17130,17130,0
|
|
20241126,161500,520789370,17130,17130,17130,17130,0
|
|
20241126,161400,520789370,17130,17130,17130,17130,0
|
|
20241126,161300,520789370,17130,17130,17130,17130,0
|
|
20241126,161200,520789370,17130,17130,17130,17130,0
|
|
20241126,161100,520789370,17130,17130,17130,17130,0
|
|
20241126,161000,520789370,17130,17130,17130,17130,0
|
|
20241126,160900,520789370,17130,17130,17130,17130,0
|
|
20241126,160800,520789370,17130,17130,17130,17130,0
|
|
20241126,160700,520789370,17130,17130,17130,17130,0
|
|
20241126,160600,520789370,17130,17130,17130,17130,0
|
|
20241126,160500,520789370,17130,17130,17130,17130,0
|
|
20241126,160400,520789370,17130,17130,17130,17130,0
|
|
20241126,160300,520789370,17130,17130,17130,17130,0
|
|
20241126,160200,520789370,17130,17130,17130,17130,0
|
|
20241126,160100,520789370,17130,17130,17130,17130,0
|
|
20241126,160000,520789370,17130,17130,17130,17130,0
|
|
20241126,155900,520789370,17130,17130,17130,17130,4
|
|
20241126,155800,520789370,17130,17130,17130,17130,0
|
|
20241126,155700,520789370,17130,17130,17130,17130,0
|
|
20241126,155600,520789370,17130,17130,17130,17130,0
|
|
20241126,155500,520789370,17130,17130,17130,17130,0
|
|
20241126,155400,520789370,17130,17130,17130,17130,0
|
|
20241126,155300,520789370,17130,17130,17130,17130,0
|
|
20241126,155200,520789370,17130,17130,17130,17130,0
|
|
20241126,155100,520789370,17130,17130,17130,17130,0
|
|
20241126,155000,520789370,17130,17130,17130,17130,0
|
|
20241126,154900,520789370,17130,17130,17130,17130,0
|
|
20241126,154800,520789370,17130,17130,17130,17130,0
|
|
20241126,154700,520789370,17130,17130,17130,17130,0
|
|
20241126,154600,520789370,17130,17130,17130,17130,0
|
|
20241126,154500,520789370,17130,17130,17130,17130,0
|
|
20241126,154400,520789370,17130,17130,17130,17130,0
|
|
20241126,154300,520789370,17130,17130,17130,17130,0
|
|
20241126,154200,520789370,17130,17130,17130,17130,0
|
|
20241126,154100,520789370,17130,17130,17130,17130,0
|
|
20241126,154000,520789370,17130,17130,17130,17130,0
|
|
20241126,153900,520789370,17130,17130,17130,17130,0
|
|
20241126,153800,520789370,17130,17130,17130,17130,0
|
|
20241126,153700,520789370,17130,17130,17130,17130,0
|
|
20241126,153600,520789370,17130,17130,17130,17130,0
|
|
20241126,153500,520789370,17130,17130,17130,17130,0
|
|
20241126,153400,520789370,17130,17130,17130,17130,0
|
|
20241126,153300,520789370,17130,17130,17130,17130,0
|
|
20241126,153200,520789370,17130,17130,17130,17130,0
|
|
20241126,153100,520789370,17130,17130,17130,17130,0
|
|
20241126,153000,520789370,17130,17130,17130,17130,4
|
|
20241126,152900,520720850,17060,17060,17060,17060,0
|
|
20241126,152800,520720850,17060,17060,17060,17060,0
|
|
20241126,152700,520720850,17060,17060,17060,17060,0
|
|
20241126,152600,520720850,17060,17060,17060,17060,0
|
|
20241126,152500,520720850,17060,17060,17060,17060,0
|
|
20241126,152400,520720850,17060,17060,17060,17060,0
|
|
20241126,152300,520720850,17060,17060,17060,17060,0
|
|
20241126,152200,520720850,17060,17060,17060,17060,0
|
|
20241126,152100,520720850,17060,17060,17060,17060,0
|
|
20241126,152000,520720850,17060,17060,17060,17060,0
|
|
20241126,151900,520720850,17060,17170,17200,17060,135
|
|
20241126,151800,518404380,17180,17160,17180,17160,4
|
|
20241126,151700,518335710,17050,17050,17050,17050,35
|
|
20241126,151600,517738960,17200,17200,17200,17200,0
|
|
20241126,151500,517738960,17200,17200,17200,17200,0
|
|
20241126,151400,517738960,17200,17050,17200,17050,3
|
|
20241126,151300,517687520,17200,17190,17200,17190,2
|
|
20241126,151200,517653130,17210,17060,17210,17060,4
|
|
20241126,151100,517584440,17200,17200,17200,17200,1
|
|
20241126,151000,517567240,17060,17110,17240,17040,70
|
|
20241126,150900,516368160,17110,17110,17110,17110,0
|
|
20241126,150800,516368160,17110,17110,17150,17110,4
|
|
20241126,150700,516299680,17110,17110,17110,17110,3
|
|
20241126,150600,516248350,17150,17190,17190,17150,15
|
|
20241126,150500,515990900,17240,17240,17240,17240,0
|
|
20241126,150400,515990900,17240,17240,17240,17240,0
|
|
20241126,150300,515990900,17240,17240,17240,17240,0
|
|
20241126,150200,515990900,17240,17240,17240,17240,0
|
|
20241126,150100,515990900,17240,17240,17240,17240,0
|
|
20241126,150000,515990900,17240,17240,17240,17240,0
|
|
20241126,145900,515990900,17240,17240,17240,17240,1
|
|
20241126,145800,515973660,17250,17250,17250,17250,0
|
|
20241126,145700,515973660,17250,17250,17250,17250,0
|
|
20241126,145600,515973660,17250,17250,17250,17250,0
|
|
20241126,145500,515973660,17250,17250,17250,17250,0
|
|
20241126,145400,515973660,17250,17250,17250,17250,0
|
|
20241126,145300,515973660,17250,17250,17250,17250,87
|
|
20241126,145200,514472910,17250,17250,17250,17250,101
|
|
20241126,145100,512730660,17200,17200,17200,17200,2
|
|
20241126,145000,512696260,17200,17240,17250,17200,59
|
|
20241126,144900,511679670,17200,17240,17240,17200,111
|
|
20241126,144800,509766440,17250,17250,17250,17250,0
|
|
20241126,144700,509766440,17250,17240,17250,17240,111
|
|
20241126,144600,507851700,17230,17230,17230,17230,505
|
|
20241126,144500,499150550,17220,17220,17220,17220,100
|
|
20241126,144400,497428550,17200,17220,17220,17200,91
|
|
20241126,144300,495863330,17200,17200,17200,17200,0
|
|
20241126,144200,495863330,17200,17200,17200,17200,15
|
|
20241126,144100,495605330,17200,17200,17200,17200,0
|
|
20241126,144000,495605330,17200,17200,17200,17200,299
|
|
20241126,143900,490462530,17200,17200,17200,17200,799
|
|
20241126,143800,476719730,17190,17180,17190,17180,268
|
|
20241126,143700,472112890,17180,17170,17180,17150,231
|
|
20241126,143600,468145260,17170,17150,17170,17150,23
|
|
20241126,143500,467750380,17140,17140,17140,17140,0
|
|
20241126,143400,467750380,17140,17140,17140,17140,120
|
|
20241126,143300,465693580,17150,17150,17150,17150,0
|
|
20241126,143200,465693580,17150,17150,17150,17150,0
|
|
20241126,143100,465693580,17150,17150,17150,17150,1
|
|
20241126,143000,465676430,17160,17160,17160,17160,4
|
|
20241126,142900,465607790,17140,17160,17160,17140,63
|
|
20241126,142800,464527450,17160,17160,17160,17160,1
|
|
20241126,142700,464510290,17160,17160,17160,17160,0
|
|
20241126,142600,464510290,17160,17160,17160,17160,0
|
|
20241126,142500,464510290,17160,17160,17160,17160,1
|
|
20241126,142400,464493130,17160,17160,17160,17160,0
|
|
20241126,142300,464493130,17160,17160,17160,17160,6
|
|
20241126,142200,464390170,17160,17140,17160,17140,322
|
|
20241126,142100,458868040,17140,17140,17140,17140,100
|
|
20241126,142000,457154040,17160,17160,17160,17160,12
|
|
20241126,141900,456948120,17160,17160,17160,17160,60
|
|
20241126,141800,455918520,17160,17160,17160,17160,0
|
|
20241126,141700,455918520,17160,17160,17160,17160,61
|
|
20241126,141600,454871760,17150,17150,17150,17150,0
|
|
20241126,141500,454871760,17150,17150,17150,17150,0
|
|
20241126,141400,454871760,17150,17150,17150,17150,1
|
|
20241126,141300,454854610,17150,17150,17150,17150,0
|
|
20241126,141200,454854610,17150,17150,17150,17150,1
|
|
20241126,141100,454837460,17200,17200,17200,17200,0
|
|
20241126,141000,454837460,17200,17200,17200,17200,119
|
|
20241126,140900,452790660,17190,17190,17190,17190,14
|
|
20241126,140800,452550000,17190,17190,17190,17190,119
|
|
20241126,140700,450504390,17190,17190,17190,17190,8
|
|
20241126,140600,450366870,17190,17180,17190,17180,21
|
|
20241126,140500,450006080,17190,17190,17190,17190,0
|
|
20241126,140400,450006080,17190,17190,17190,17190,1
|
|
20241126,140300,449988890,17140,17140,17140,17140,0
|
|
20241126,140200,449988890,17140,17140,17140,17140,3
|
|
20241126,140100,449937470,17190,17190,17190,17190,0
|
|
20241126,140000,449937470,17190,17190,17190,17190,1
|
|
20241126,135900,449920280,17140,17140,17140,17140,0
|
|
20241126,135800,449920280,17140,17140,17140,17140,0
|
|
20241126,135700,449920280,17140,17140,17140,17140,1
|
|
20241126,135600,449903140,17190,17140,17190,17140,2
|
|
20241126,135500,449868810,17140,17140,17140,17140,0
|
|
20241126,135400,449868810,17140,17140,17140,17140,2
|
|
20241126,135300,449834530,17140,17140,17140,17140,2
|
|
20241126,135200,449800250,17140,17140,17190,17140,146
|
|
20241126,135100,447291870,17140,17170,17190,17140,701
|
|
20241126,135000,435243210,17170,17170,17170,17170,0
|
|
20241126,134900,435243210,17170,17170,17170,17170,1
|
|
20241126,134800,435226040,17170,17170,17170,17170,0
|
|
20241126,134700,435226040,17170,17170,17170,17170,0
|
|
20241126,134600,435226040,17170,17170,17170,17170,8
|
|
20241126,134500,435088680,17170,17170,17170,17170,0
|
|
20241126,134400,435088680,17170,17110,17170,17110,65
|
|
20241126,134300,433972690,17100,17100,17100,17100,3
|
|
20241126,134200,433921390,17080,17080,17080,17080,0
|
|
20241126,134100,433921390,17080,17080,17080,17080,0
|
|
20241126,134000,433921390,17080,17080,17080,17080,0
|
|
20241126,133900,433921390,17080,17080,17080,17080,1
|
|
20241126,133800,433904310,17060,17060,17060,17060,0
|
|
20241126,133700,433904310,17060,17060,17060,17060,0
|
|
20241126,133600,433904310,17060,17140,17200,17060,973
|
|
20241126,133500,417225910,17140,17080,17140,17080,1073
|
|
20241126,133400,398873450,17070,17070,17070,17070,753
|
|
20241126,133300,386019740,17050,17050,17050,17050,112
|
|
20241126,133200,384110140,17050,17050,17050,17050,0
|
|
20241126,133100,384110140,17050,17030,17050,17030,25
|
|
20241126,133000,383683910,17030,17030,17030,17030,3
|
|
20241126,132900,383632820,17030,17030,17030,17030,1
|
|
20241126,132800,383615790,17000,17000,17000,17000,0
|
|
20241126,132700,383615790,17000,17000,17000,17000,0
|
|
20241126,132600,383615790,17000,17000,17000,17000,0
|
|
20241126,132500,383615790,17000,17000,17000,17000,0
|
|
20241126,132400,383615790,17000,17000,17000,17000,0
|
|
20241126,132300,383615790,17000,17000,17000,17000,1
|
|
20241126,132200,383598790,17000,17020,17020,17000,200
|
|
20241126,132100,380196610,17020,17020,17020,17020,2
|
|
20241126,132000,380162570,17020,17020,17020,17020,1
|
|
20241126,131900,380145550,17050,17050,17050,17050,0
|
|
20241126,131800,380145550,17050,17050,17050,17050,4
|
|
20241126,131700,380077350,17050,17050,17050,17050,2
|
|
20241126,131600,380043250,17050,17030,17050,17000,570
|
|
20241126,131500,370325770,17030,17030,17030,17030,38
|
|
20241126,131400,369678630,17020,17020,17020,17020,0
|
|
20241126,131300,369678630,17020,17020,17020,17020,1
|
|
20241126,131200,369661610,17030,17030,17030,17030,190
|
|
20241126,131100,366425910,17010,17010,17010,17010,0
|
|
20241126,131000,366425910,17010,17010,17030,17010,1088
|
|
20241126,130900,347897840,17010,17000,17020,17000,260
|
|
20241126,130800,343475700,16960,16960,16960,16960,1
|
|
20241126,130700,343458740,16950,16950,16950,16950,0
|
|
20241126,130600,343458740,16950,16950,16950,16950,0
|
|
20241126,130500,343458740,16950,16950,16950,16950,0
|
|
20241126,130400,343458740,16950,16950,16950,16950,0
|
|
20241126,130300,343458740,16950,16950,16950,16950,0
|
|
20241126,130200,343458740,16950,16950,16950,16950,155
|
|
20241126,130100,340831490,16950,16950,16950,16950,0
|
|
20241126,130000,340831490,16950,17010,17010,16950,100
|
|
20241126,125900,339133540,17000,17000,17000,17000,0
|
|
20241126,125800,339133540,17000,16980,17000,16980,489
|
|
20241126,125700,330826560,16970,16970,16970,16970,65
|
|
20241126,125600,329723510,16970,16970,16970,16970,0
|
|
20241126,125500,329723510,16970,16950,16970,16950,57
|
|
20241126,125400,328756470,16930,16930,16950,16930,177
|
|
20241126,125300,325756980,16890,16880,16890,16880,29
|
|
20241126,125200,325267300,16870,16870,16870,16870,0
|
|
20241126,125100,325267300,16870,16870,16880,16870,499
|
|
20241126,125000,316846790,16880,16880,16880,16880,0
|
|
20241126,124900,316846790,16880,16880,16880,16880,8
|
|
20241126,124800,316711750,16880,16880,16880,16880,0
|
|
20241126,124700,316711750,16880,16880,16880,16880,0
|
|
20241126,124600,316711750,16880,16880,16880,16880,0
|
|
20241126,124500,316711750,16880,16880,16880,16880,0
|
|
20241126,124400,316711750,16880,16880,16880,16880,0
|
|
20241126,124300,316711750,16880,16880,16880,16880,0
|
|
20241126,124200,316711750,16880,16880,16880,16880,0
|
|
20241126,124100,316711750,16880,16880,16880,16880,0
|
|
20241126,124000,316711750,16880,16880,16880,16880,0
|
|
20241126,123900,316711750,16880,16880,16880,16880,0
|
|
20241126,123800,316711750,16880,16880,16880,16880,0
|
|
20241126,123700,316711750,16880,16880,16880,16880,48
|
|
20241126,123600,315901510,16890,16890,16890,16890,0
|
|
20241126,123500,315901510,16890,16890,16890,16890,0
|
|
20241126,123400,315901510,16890,16890,16890,16890,0
|
|
20241126,123300,315901510,16890,16890,16890,16890,0
|
|
20241126,123200,315901510,16890,16890,16890,16890,0
|
|
20241126,123100,315901510,16890,16890,16890,16890,1
|
|
20241126,123000,315884620,16890,16890,16890,16890,5
|
|
20241126,122900,315800170,16890,16890,16890,16890,0
|
|
20241126,122800,315800170,16890,16890,16890,16890,1
|
|
20241126,122700,315783280,16890,16890,16890,16890,0
|
|
20241126,122600,315783280,16890,16890,16890,16890,0
|
|
20241126,122500,315783280,16890,16890,16890,16890,0
|
|
20241126,122400,315783280,16890,16890,16890,16890,0
|
|
20241126,122300,315783280,16890,16890,16890,16890,0
|
|
20241126,122200,315783280,16890,16890,16890,16890,1
|
|
20241126,122100,315766390,16890,16890,16890,16890,0
|
|
20241126,122000,315766390,16890,16890,16890,16890,30
|
|
20241126,121900,315259690,16890,16890,16890,16890,11
|
|
20241126,121800,315073900,16980,16980,16980,16980,0
|
|
20241126,121700,315073900,16980,16980,16980,16980,0
|
|
20241126,121600,315073900,16980,16980,16980,16980,0
|
|
20241126,121500,315073900,16980,16980,16980,16980,0
|
|
20241126,121400,315073900,16980,16980,16980,16980,0
|
|
20241126,121300,315073900,16980,16980,16980,16980,0
|
|
20241126,121200,315073900,16980,16980,16980,16980,0
|
|
20241126,121100,315073900,16980,16980,16980,16980,0
|
|
20241126,121000,315073900,16980,16980,16980,16980,0
|
|
20241126,120900,315073900,16980,16980,16980,16980,0
|
|
20241126,120800,315073900,16980,16980,16980,16980,1
|
|
20241126,120700,315056920,16890,16890,16890,16890,0
|
|
20241126,120600,315056920,16890,16890,16890,16890,1
|
|
20241126,120500,315040030,16980,16980,16980,16980,0
|
|
20241126,120400,315040030,16980,16980,16980,16980,12
|
|
20241126,120300,314836270,16990,16990,16990,16990,0
|
|
20241126,120200,314836270,16990,16990,16990,16990,0
|
|
20241126,120100,314836270,16990,17000,17000,16990,510
|
|
20241126,120000,306166370,17000,17000,17000,17000,1197
|
|
20241126,115900,285817370,17000,16900,17000,16900,3000
|
|
20241126,115800,234893930,16900,16900,16900,16900,922
|
|
20241126,115700,219312130,16900,16900,16900,16900,401
|
|
20241126,115600,212535230,16900,16900,16900,16890,610
|
|
20241126,115500,202226330,16900,16890,16900,16890,131
|
|
20241126,115400,200012570,16890,16890,16890,16890,0
|
|
20241126,115300,200012570,16890,16890,16890,16890,0
|
|
20241126,115200,200012570,16890,16850,16890,16850,800
|
|
20241126,115100,186515580,16840,16840,16840,16840,0
|
|
20241126,115000,186515580,16840,16840,16840,16840,2
|
|
20241126,114900,186481900,16840,16840,16840,16840,0
|
|
20241126,114800,186481900,16840,16840,16840,16840,0
|
|
20241126,114700,186481900,16840,16840,16840,16840,7
|
|
20241126,114600,186364020,16840,16850,16850,16840,247
|
|
20241126,114500,182202170,16850,16810,16850,16810,1501
|
|
20241126,114400,156947940,16810,16810,16810,16810,0
|
|
20241126,114300,156947940,16810,16810,16810,16800,281
|
|
20241126,114200,152224830,16810,16810,16810,16810,0
|
|
20241126,114100,152224830,16810,16810,16810,16810,0
|
|
20241126,114000,152224830,16810,16810,16810,16800,767
|
|
20241126,113900,139332440,16820,16820,16820,16820,0
|
|
20241126,113800,139332440,16820,16820,16820,16820,0
|
|
20241126,113700,139332440,16820,16820,16820,16820,0
|
|
20241126,113600,139332440,16820,16820,16820,16820,0
|
|
20241126,113500,139332440,16820,16820,16820,16820,107
|
|
20241126,113400,137532700,16820,16820,16820,16820,0
|
|
20241126,113300,137532700,16820,16820,16820,16820,0
|
|
20241126,113200,137532700,16820,16820,16820,16820,0
|
|
20241126,113100,137532700,16820,16820,16820,16820,0
|
|
20241126,113000,137532700,16820,16820,16820,16820,0
|
|
20241126,112900,137532700,16820,16810,16820,16810,2
|
|
20241126,112800,137499070,16810,16810,16810,16810,0
|
|
20241126,112700,137499070,16810,16810,16810,16810,0
|
|
20241126,112600,137499070,16810,16810,16810,16810,0
|
|
20241126,112500,137499070,16810,16810,16810,16810,0
|
|
20241126,112400,137499070,16810,16810,16810,16810,0
|
|
20241126,112300,137499070,16810,16810,16810,16810,2
|
|
20241126,112200,137465450,16810,16810,16810,16810,101
|
|
20241126,112100,135767640,16820,16820,16820,16820,0
|
|
20241126,112000,135767640,16820,16820,16820,16820,0
|
|
20241126,111900,135767640,16820,16820,16820,16820,28
|
|
20241126,111800,135296680,16820,16820,16820,16820,48
|
|
20241126,111700,134489320,16830,16830,16830,16830,1
|
|
20241126,111600,134472490,16770,16770,16770,16770,0
|
|
20241126,111500,134472490,16770,16780,16780,16770,309
|
|
20241126,111400,129289920,16780,16780,16780,16780,2
|
|
20241126,111300,129256360,16790,16790,16790,16790,0
|
|
20241126,111200,129256360,16790,16790,16790,16790,1
|
|
20241126,111100,129239570,16780,16780,16780,16780,1
|
|
20241126,111000,129222790,16780,16780,16780,16780,0
|
|
20241126,110900,129222790,16780,16780,16780,16780,0
|
|
20241126,110800,129222790,16780,16780,16780,16780,0
|
|
20241126,110700,129222790,16780,16780,16780,16780,2
|
|
20241126,110600,129189230,16780,16810,16810,16780,184
|
|
20241126,110500,126096610,16820,16820,16820,16820,108
|
|
20241126,110400,124280050,16830,16830,16830,16830,0
|
|
20241126,110300,124280050,16830,16830,16830,16830,6
|
|
20241126,110200,124179070,16830,16840,16840,16830,391
|
|
20241126,110100,117595100,16850,16850,16850,16850,0
|
|
20241126,110000,117595100,16850,16850,16850,16850,0
|
|
20241126,105900,117595100,16850,16850,16850,16850,68
|
|
20241126,105800,116449300,16850,16850,16850,16850,0
|
|
20241126,105700,116449300,16850,16850,16850,16850,0
|
|
20241126,105600,116449300,16850,16850,16850,16850,0
|
|
20241126,105500,116449300,16850,16850,16850,16850,116
|
|
20241126,105400,114494700,16820,16820,16820,16820,4
|
|
20241126,105300,114427420,16820,16860,16860,16820,491
|
|
20241126,105200,106152980,16870,16870,16870,16870,0
|
|
20241126,105100,106152980,16870,16870,16870,16870,0
|
|
20241126,105000,106152980,16870,16870,16870,16870,8
|
|
20241126,104900,106018020,16870,16870,16870,16870,48
|
|
20241126,104800,105208260,16860,16860,16860,16860,0
|
|
20241126,104700,105208260,16860,16860,16860,16860,0
|
|
20241126,104600,105208260,16860,16860,16860,16860,50
|
|
20241126,104500,104365260,16860,16860,16860,16860,1
|
|
20241126,104400,104348400,16870,16870,16870,16870,0
|
|
20241126,104300,104348400,16870,16870,16870,16870,322
|
|
20241126,104200,98916260,16860,16860,16860,16860,1
|
|
20241126,104100,98899400,16860,16860,16860,16860,215
|
|
20241126,104000,95274500,16860,16860,16860,16860,20
|
|
20241126,103900,94937300,16870,16870,16870,16870,3
|
|
20241126,103800,94886690,16860,16860,16860,16860,1
|
|
20241126,103700,94869830,16860,16860,16860,16860,0
|
|
20241126,103600,94869830,16860,16860,16860,16860,0
|
|
20241126,103500,94869830,16860,16860,16860,16860,1
|
|
20241126,103400,94852970,16860,16860,16860,16860,1
|
|
20241126,103300,94836110,16860,16860,16860,16860,1
|
|
20241126,103200,94819250,16870,16870,16870,16870,73
|
|
20241126,103100,93587740,16870,16870,16870,16870,0
|
|
20241126,103000,93587740,16870,16870,16870,16870,0
|
|
20241126,102900,93587740,16870,16870,16870,16870,0
|
|
20241126,102800,93587740,16870,16860,16870,16860,337
|
|
20241126,102700,87902680,16860,16860,16860,16860,120
|
|
20241126,102600,85879480,16870,16870,16870,16870,0
|
|
20241126,102500,85879480,16870,16870,16870,16870,0
|
|
20241126,102400,85879480,16870,16860,16870,16860,22
|
|
20241126,102300,85508550,16860,16860,16860,16860,5
|
|
20241126,102200,85424250,16880,16880,16880,16880,0
|
|
20241126,102100,85424250,16880,16880,16880,16880,0
|
|
20241126,102000,85424250,16880,16880,16880,16880,0
|
|
20241126,101900,85424250,16880,16860,16880,16860,99
|
|
20241126,101800,83753150,16880,16880,16880,16860,919
|
|
20241126,101700,68240810,16870,16870,16870,16870,137
|
|
20241126,101600,65929620,16880,16880,16880,16880,0
|
|
20241126,101500,65929620,16880,16880,16880,16880,0
|
|
20241126,101400,65929620,16880,16880,16880,16880,0
|
|
20241126,101300,65929620,16880,16880,16880,16880,67
|
|
20241126,101200,64798660,16890,16890,16890,16890,2
|
|
20241126,101100,64764880,16890,16840,16890,16840,5
|
|
20241126,101000,64680530,16820,16820,16820,16820,100
|
|
20241126,100900,62998530,16820,16820,16820,16820,4
|
|
20241126,100800,62931250,16830,16830,16830,16830,0
|
|
20241126,100700,62931250,16830,16830,16830,16830,117
|
|
20241126,100600,60962140,16830,16840,16840,16830,82
|
|
20241126,100500,59582070,16830,16830,16830,16830,1
|
|
20241126,100400,59565240,16840,16840,16840,16840,0
|
|
20241126,100300,59565240,16840,16840,16840,16840,68
|
|
20241126,100200,58420120,16850,16850,16850,16850,133
|
|
20241126,100100,56179070,16850,16860,16860,16850,27
|
|
20241126,100000,55723900,16860,16860,16860,16860,0
|
|
20241126,095900,55723900,16860,16860,16860,16860,0
|
|
20241126,095800,55723900,16860,16870,16870,16860,46
|
|
20241126,095700,54948330,16840,16840,16840,16840,0
|
|
20241126,095600,54948330,16840,16840,16840,16840,67
|
|
20241126,095500,53820050,16850,16850,16850,16850,68
|
|
20241126,095400,52674250,16860,16860,16860,16860,0
|
|
20241126,095300,52674250,16860,16860,16860,16860,68
|
|
20241126,095200,51527770,16870,16870,16870,16870,0
|
|
20241126,095100,51527770,16870,16870,16870,16870,62
|
|
20241126,095000,50481830,16880,16850,16880,16850,73
|
|
20241126,094900,49249620,16890,16890,16890,16890,0
|
|
20241126,094800,49249620,16890,16770,16900,16770,104
|
|
20241126,094700,47494950,16770,16770,16770,16770,17
|
|
20241126,094600,47209860,16760,16760,16760,16760,1
|
|
20241126,094500,47193100,16770,16770,16770,16770,0
|
|
20241126,094400,47193100,16770,16770,16770,16770,1
|
|
20241126,094300,47176330,16770,16770,16770,16770,0
|
|
20241126,094200,47176330,16770,16730,16770,16720,376
|
|
20241126,094100,40889160,16730,16730,16730,16730,194
|
|
20241126,094000,37643540,16730,16740,16740,16730,182
|
|
20241126,093900,34598140,16740,16770,16770,16730,337
|
|
20241126,093800,28956870,16740,16740,16740,16740,0
|
|
20241126,093700,28956870,16740,16750,16750,16740,200
|
|
20241126,093600,25607990,16750,16750,16750,16750,0
|
|
20241126,093500,25607990,16750,16770,16770,16750,204
|
|
20241126,093400,22190810,16760,16760,16760,16760,0
|
|
20241126,093300,22190810,16760,16760,16760,16760,50
|
|
20241126,093200,21352810,16760,16760,16760,16760,2
|
|
20241126,093100,21319290,16760,16760,16760,16760,154
|
|
20241126,093000,18738250,16760,16770,16770,16760,47
|
|
20241126,092900,17950520,16770,16770,16770,16770,101
|
|
20241126,092800,16256750,16770,16770,16770,16770,1
|
|
20241126,092700,16239980,16770,16770,16770,16770,48
|
|
20241126,092600,15435020,16780,16780,16780,16780,17
|
|
20241126,092500,15149760,16780,16780,16780,16780,36
|
|
20241126,092400,14545680,16780,16780,16780,16780,70
|
|
20241126,092300,13371080,16770,16780,16780,16770,40
|
|
20241126,092200,12699980,16750,16790,16810,16750,471
|
|
20241126,092100,4801260,16760,16760,16760,16760,1
|
|
20241126,092000,4784500,16760,16760,16760,16760,0
|
|
20241126,091900,4784500,16760,16760,16760,16760,0
|
|
20241126,091800,4784500,16760,16760,16760,16760,0
|
|
20241126,091700,4784500,16760,16760,16760,16760,0
|
|
20241126,091600,4784500,16760,16750,16760,16750,6
|
|
20241126,091500,4683980,16740,16740,16740,16740,0
|
|
20241126,091400,4683980,16740,16740,16740,16740,0
|
|
20241126,091300,4683980,16740,16740,16740,16740,14
|
|
20241126,091200,4449620,16740,16740,16740,16740,0
|
|
20241126,091100,4449620,16740,16740,16740,16740,1
|
|
20241126,091000,4432880,16730,16730,16730,16730,0
|
|
20241126,090900,4432880,16730,16730,16730,16730,100
|
|
20241126,090800,2759880,16740,16740,16740,16740,0
|
|
20241126,090700,2759880,16740,16740,16740,16740,8
|
|
20241126,090600,2625960,16740,16740,16740,16740,1
|
|
20241126,090500,2609220,16720,16720,16720,16720,8
|
|
20241126,090400,2475460,16720,16720,16720,16720,0
|
|
20241126,090300,2475460,16720,16720,16720,16720,0
|
|
20241126,090200,2475460,16720,16720,16720,16720,63
|
|
20241126,090100,1422100,16730,16730,16730,16730,20
|
|
20241126,090000,1087500,16730,16740,16740,16730,65
|