633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193000,163297130,16760,16760,16760,16760,347
|
|
20241202,192900,163297130,16760,16760,16760,16760,0
|
|
20241202,192800,163297130,16760,16760,16760,16760,0
|
|
20241202,192700,163297130,16760,16760,16760,16760,0
|
|
20241202,192600,163297130,16760,16760,16760,16760,0
|
|
20241202,192500,163297130,16760,16760,16760,16760,0
|
|
20241202,192400,163297130,16760,16760,16760,16760,0
|
|
20241202,192300,163297130,16760,16760,16760,16760,0
|
|
20241202,192200,163297130,16760,16760,16760,16760,0
|
|
20241202,192100,163297130,16760,16760,16760,16760,0
|
|
20241202,192000,163297130,16760,16760,16760,16760,0
|
|
20241202,191900,163297130,16760,16760,16760,16760,0
|
|
20241202,191800,163297130,16760,16760,16760,16760,0
|
|
20241202,191700,163297130,16760,16760,16760,16760,0
|
|
20241202,191600,163297130,16760,16760,16760,16760,0
|
|
20241202,191500,163297130,16760,16760,16760,16760,0
|
|
20241202,191400,163297130,16760,16760,16760,16760,0
|
|
20241202,191300,163297130,16760,16760,16760,16760,0
|
|
20241202,191200,163297130,16760,16760,16760,16760,0
|
|
20241202,191100,163297130,16760,16760,16760,16760,0
|
|
20241202,191000,163297130,16760,16760,16760,16760,0
|
|
20241202,190900,163297130,16760,16760,16760,16760,0
|
|
20241202,190800,163297130,16760,16760,16760,16760,0
|
|
20241202,190700,163297130,16760,16760,16760,16760,0
|
|
20241202,190600,163297130,16760,16760,16760,16760,0
|
|
20241202,190500,163297130,16760,16760,16760,16760,0
|
|
20241202,190400,163297130,16760,16760,16760,16760,0
|
|
20241202,190300,163297130,16760,16760,16760,16760,0
|
|
20241202,190200,163297130,16760,16760,16760,16760,0
|
|
20241202,190100,163297130,16760,16760,16760,16760,0
|
|
20241202,190000,163297130,16760,16760,16760,16760,347
|
|
20241202,185900,163297130,16760,16760,16760,16760,0
|
|
20241202,185800,163297130,16760,16760,16760,16760,0
|
|
20241202,185700,163297130,16760,16760,16760,16760,0
|
|
20241202,185600,163297130,16760,16760,16760,16760,0
|
|
20241202,185500,163297130,16760,16760,16760,16760,0
|
|
20241202,185400,163297130,16760,16760,16760,16760,0
|
|
20241202,185300,163297130,16760,16760,16760,16760,0
|
|
20241202,185200,163297130,16760,16760,16760,16760,0
|
|
20241202,185100,163297130,16760,16760,16760,16760,0
|
|
20241202,185000,163297130,16760,16760,16760,16760,0
|
|
20241202,184900,163297130,16760,16760,16760,16760,0
|
|
20241202,184800,163297130,16760,16760,16760,16760,0
|
|
20241202,184700,163297130,16760,16760,16760,16760,0
|
|
20241202,184600,163297130,16760,16760,16760,16760,0
|
|
20241202,184500,163297130,16760,16760,16760,16760,0
|
|
20241202,184400,163297130,16760,16760,16760,16760,0
|
|
20241202,184300,163297130,16760,16760,16760,16760,0
|
|
20241202,184200,163297130,16760,16760,16760,16760,0
|
|
20241202,184100,163297130,16760,16760,16760,16760,0
|
|
20241202,184000,163297130,16760,16760,16760,16760,0
|
|
20241202,183900,163297130,16760,16760,16760,16760,0
|
|
20241202,183800,163297130,16760,16760,16760,16760,0
|
|
20241202,183700,163297130,16760,16760,16760,16760,0
|
|
20241202,183600,163297130,16760,16760,16760,16760,0
|
|
20241202,183500,163297130,16760,16760,16760,16760,0
|
|
20241202,183400,163297130,16760,16760,16760,16760,0
|
|
20241202,183300,163297130,16760,16760,16760,16760,0
|
|
20241202,183200,163297130,16760,16760,16760,16760,0
|
|
20241202,183100,163297130,16760,16760,16760,16760,0
|
|
20241202,183000,163297130,16760,16760,16760,16760,347
|
|
20241202,182900,163297130,16760,16760,16760,16760,0
|
|
20241202,182800,163297130,16760,16760,16760,16760,0
|
|
20241202,182700,163297130,16760,16760,16760,16760,0
|
|
20241202,182600,163297130,16760,16760,16760,16760,0
|
|
20241202,182500,163297130,16760,16760,16760,16760,0
|
|
20241202,182400,163297130,16760,16760,16760,16760,0
|
|
20241202,182300,163297130,16760,16760,16760,16760,0
|
|
20241202,182200,163297130,16760,16760,16760,16760,0
|
|
20241202,182100,163297130,16760,16760,16760,16760,0
|
|
20241202,182000,163297130,16760,16760,16760,16760,0
|
|
20241202,181900,163297130,16760,16760,16760,16760,0
|
|
20241202,181800,163297130,16760,16760,16760,16760,0
|
|
20241202,181700,163297130,16760,16760,16760,16760,0
|
|
20241202,181600,163297130,16760,16760,16760,16760,0
|
|
20241202,181500,163297130,16760,16760,16760,16760,0
|
|
20241202,181400,163297130,16760,16760,16760,16760,0
|
|
20241202,181300,163297130,16760,16760,16760,16760,0
|
|
20241202,181200,163297130,16760,16760,16760,16760,0
|
|
20241202,181100,163297130,16760,16760,16760,16760,0
|
|
20241202,181000,163297130,16760,16760,16760,16760,0
|
|
20241202,180900,163297130,16760,16760,16760,16760,0
|
|
20241202,180800,163297130,16760,16760,16760,16760,0
|
|
20241202,180700,163297130,16760,16760,16760,16760,0
|
|
20241202,180600,163297130,16760,16760,16760,16760,0
|
|
20241202,180500,163297130,16760,16760,16760,16760,0
|
|
20241202,180400,163297130,16760,16760,16760,16760,0
|
|
20241202,180300,163297130,16760,16760,16760,16760,0
|
|
20241202,180200,163297130,16760,16760,16760,16760,0
|
|
20241202,180100,163297130,16760,16760,16760,16760,0
|
|
20241202,180000,163297130,16760,16760,16760,16760,347
|
|
20241202,175900,163297130,16760,16760,16760,16760,0
|
|
20241202,175800,163297130,16760,16760,16760,16760,0
|
|
20241202,175700,163297130,16760,16760,16760,16760,0
|
|
20241202,175600,163297130,16760,16760,16760,16760,0
|
|
20241202,175500,163297130,16760,16760,16760,16760,0
|
|
20241202,175400,163297130,16760,16760,16760,16760,0
|
|
20241202,175300,163297130,16760,16760,16760,16760,0
|
|
20241202,175200,163297130,16760,16760,16760,16760,0
|
|
20241202,175100,163297130,16760,16760,16760,16760,0
|
|
20241202,175000,163297130,16760,16760,16760,16760,0
|
|
20241202,174900,163297130,16760,16760,16760,16760,0
|
|
20241202,174800,163297130,16760,16760,16760,16760,0
|
|
20241202,174700,163297130,16760,16760,16760,16760,0
|
|
20241202,174600,163297130,16760,16760,16760,16760,0
|
|
20241202,174500,163297130,16760,16760,16760,16760,0
|
|
20241202,174400,163297130,16760,16760,16760,16760,0
|
|
20241202,174300,163297130,16760,16760,16760,16760,0
|
|
20241202,174200,163297130,16760,16760,16760,16760,0
|
|
20241202,174100,163297130,16760,16760,16760,16760,0
|
|
20241202,174000,163297130,16760,16760,16760,16760,0
|
|
20241202,173900,163297130,16760,16760,16760,16760,0
|
|
20241202,173800,163297130,16760,16760,16760,16760,0
|
|
20241202,173700,163297130,16760,16760,16760,16760,0
|
|
20241202,173600,163297130,16760,16760,16760,16760,0
|
|
20241202,173500,163297130,16760,16760,16760,16760,0
|
|
20241202,173400,163297130,16760,16760,16760,16760,0
|
|
20241202,173300,163297130,16760,16760,16760,16760,0
|
|
20241202,173200,163297130,16760,16760,16760,16760,0
|
|
20241202,173100,163297130,16760,16760,16760,16760,0
|
|
20241202,173000,163297130,16760,16760,16760,16760,347
|
|
20241202,172900,163297130,16760,16760,16760,16760,0
|
|
20241202,172800,163297130,16760,16760,16760,16760,0
|
|
20241202,172700,163297130,16760,16760,16760,16760,0
|
|
20241202,172600,163297130,16760,16760,16760,16760,0
|
|
20241202,172500,163297130,16760,16760,16760,16760,0
|
|
20241202,172400,163297130,16760,16760,16760,16760,0
|
|
20241202,172300,163297130,16760,16760,16760,16760,0
|
|
20241202,172200,163297130,16760,16760,16760,16760,0
|
|
20241202,172100,163297130,16760,16760,16760,16760,0
|
|
20241202,172000,163297130,16760,16760,16760,16760,0
|
|
20241202,171900,163297130,16760,16760,16760,16760,0
|
|
20241202,171800,163297130,16760,16760,16760,16760,0
|
|
20241202,171700,163297130,16760,16760,16760,16760,0
|
|
20241202,171600,163297130,16760,16760,16760,16760,0
|
|
20241202,171500,163297130,16760,16760,16760,16760,0
|
|
20241202,171400,163297130,16760,16760,16760,16760,0
|
|
20241202,171300,163297130,16760,16760,16760,16760,0
|
|
20241202,171200,163297130,16760,16760,16760,16760,0
|
|
20241202,171100,163297130,16760,16760,16760,16760,0
|
|
20241202,171000,163297130,16760,16760,16760,16760,0
|
|
20241202,170900,163297130,16760,16760,16760,16760,0
|
|
20241202,170800,163297130,16760,16760,16760,16760,0
|
|
20241202,170700,163297130,16760,16760,16760,16760,0
|
|
20241202,170600,163297130,16760,16760,16760,16760,0
|
|
20241202,170500,163297130,16760,16760,16760,16760,0
|
|
20241202,170400,163297130,16760,16760,16760,16760,0
|
|
20241202,170300,163297130,16760,16760,16760,16760,0
|
|
20241202,170200,163297130,16760,16760,16760,16760,0
|
|
20241202,170100,163297130,16760,16760,16760,16760,0
|
|
20241202,170000,163297130,16760,16760,16760,16760,347
|
|
20241202,165900,163297130,16760,16760,16760,16760,0
|
|
20241202,165800,163297130,16760,16760,16760,16760,0
|
|
20241202,165700,163297130,16760,16760,16760,16760,0
|
|
20241202,165600,163297130,16760,16760,16760,16760,0
|
|
20241202,165500,163297130,16760,16760,16760,16760,0
|
|
20241202,165400,163297130,16760,16760,16760,16760,0
|
|
20241202,165300,163297130,16760,16760,16760,16760,0
|
|
20241202,165200,163297130,16760,16760,16760,16760,0
|
|
20241202,165100,163297130,16760,16760,16760,16760,0
|
|
20241202,165000,163297130,16760,16760,16760,16760,0
|
|
20241202,164900,163297130,16760,16760,16760,16760,0
|
|
20241202,164800,163297130,16760,16760,16760,16760,0
|
|
20241202,164700,163297130,16760,16760,16760,16760,0
|
|
20241202,164600,163297130,16760,16760,16760,16760,0
|
|
20241202,164500,163297130,16760,16760,16760,16760,0
|
|
20241202,164400,163297130,16760,16760,16760,16760,0
|
|
20241202,164300,163297130,16760,16760,16760,16760,0
|
|
20241202,164200,163297130,16760,16760,16760,16760,0
|
|
20241202,164100,163297130,16760,16760,16760,16760,0
|
|
20241202,164000,163297130,16760,16760,16760,16760,0
|
|
20241202,163900,163297130,16760,16760,16760,16760,0
|
|
20241202,163800,163297130,16760,16760,16760,16760,0
|
|
20241202,163700,163297130,16760,16760,16760,16760,0
|
|
20241202,163600,163297130,16760,16760,16760,16760,0
|
|
20241202,163500,163297130,16760,16760,16760,16760,0
|
|
20241202,163400,163297130,16760,16760,16760,16760,0
|
|
20241202,163300,163297130,16760,16760,16760,16760,0
|
|
20241202,163200,163297130,16760,16760,16760,16760,0
|
|
20241202,163100,163297130,16760,16760,16760,16760,0
|
|
20241202,163000,163297130,16760,16760,16760,16760,347
|
|
20241202,162900,163297130,16760,16760,16760,16760,0
|
|
20241202,162800,163297130,16760,16760,16760,16760,0
|
|
20241202,162700,163297130,16760,16760,16760,16760,0
|
|
20241202,162600,163297130,16760,16760,16760,16760,0
|
|
20241202,162500,163297130,16760,16760,16760,16760,0
|
|
20241202,162400,163297130,16760,16760,16760,16760,0
|
|
20241202,162300,163297130,16760,16760,16760,16760,0
|
|
20241202,162200,163297130,16760,16760,16760,16760,0
|
|
20241202,162100,163297130,16760,16760,16760,16760,0
|
|
20241202,162000,163297130,16760,16760,16760,16760,0
|
|
20241202,161900,163297130,16760,16760,16760,16760,0
|
|
20241202,161800,163297130,16760,16760,16760,16760,0
|
|
20241202,161700,163297130,16760,16760,16760,16760,0
|
|
20241202,161600,163297130,16760,16760,16760,16760,0
|
|
20241202,161500,163297130,16760,16760,16760,16760,0
|
|
20241202,161400,163297130,16760,16760,16760,16760,0
|
|
20241202,161300,163297130,16760,16760,16760,16760,0
|
|
20241202,161200,163297130,16760,16760,16760,16760,0
|
|
20241202,161100,163297130,16760,16760,16760,16760,0
|
|
20241202,161000,163297130,16760,16760,16760,16760,0
|
|
20241202,160900,163297130,16760,16760,16760,16760,0
|
|
20241202,160800,163297130,16760,16760,16760,16760,0
|
|
20241202,160700,163297130,16760,16760,16760,16760,0
|
|
20241202,160600,163297130,16760,16760,16760,16760,0
|
|
20241202,160500,163297130,16760,16760,16760,16760,0
|
|
20241202,160400,163297130,16760,16760,16760,16760,0
|
|
20241202,160300,163297130,16760,16760,16760,16760,0
|
|
20241202,160200,163297130,16760,16760,16760,16760,0
|
|
20241202,160100,163297130,16760,16760,16760,16760,0
|
|
20241202,160000,163297130,16760,16760,16760,16760,347
|
|
20241202,155900,163297130,16760,16760,16760,16760,0
|
|
20241202,155800,163297130,16760,16760,16760,16760,0
|
|
20241202,155700,163297130,16760,16760,16760,16760,0
|
|
20241202,155600,163297130,16760,16760,16760,16760,0
|
|
20241202,155500,163297130,16760,16760,16760,16760,0
|
|
20241202,155400,163297130,16760,16760,16760,16760,0
|
|
20241202,155300,163297130,16760,16760,16760,16760,0
|
|
20241202,155200,163297130,16760,16760,16760,16760,0
|
|
20241202,155100,163297130,16760,16760,16760,16760,0
|
|
20241202,155000,163297130,16760,16760,16760,16760,0
|
|
20241202,154900,163297130,16760,16760,16760,16760,0
|
|
20241202,154800,163297130,16760,16760,16760,16760,0
|
|
20241202,154700,163297130,16760,16760,16760,16760,0
|
|
20241202,154600,163297130,16760,16760,16760,16760,0
|
|
20241202,154500,163297130,16760,16760,16760,16760,0
|
|
20241202,154400,163297130,16760,16760,16760,16760,0
|
|
20241202,154300,163297130,16760,16760,16760,16760,0
|
|
20241202,154200,163297130,16760,16760,16760,16760,0
|
|
20241202,154100,163297130,16760,16760,16760,16760,0
|
|
20241202,154000,163297130,16760,16760,16760,16760,0
|
|
20241202,153900,163297130,16760,16760,16760,16760,0
|
|
20241202,153800,163297130,16760,16760,16760,16760,0
|
|
20241202,153700,163297130,16760,16760,16760,16760,0
|
|
20241202,153600,163297130,16760,16760,16760,16760,0
|
|
20241202,153500,163297130,16760,16760,16760,16760,0
|
|
20241202,153400,163297130,16760,16760,16760,16760,0
|
|
20241202,153300,163297130,16760,16760,16760,16760,0
|
|
20241202,153200,163297130,16760,16760,16760,16760,0
|
|
20241202,153100,163297130,16760,16760,16760,16760,0
|
|
20241202,153000,163297130,16760,16760,16760,16760,694
|
|
20241202,152900,157481410,16800,16800,16800,16800,0
|
|
20241202,152800,157481410,16800,16800,16800,16800,0
|
|
20241202,152700,157481410,16800,16800,16800,16800,0
|
|
20241202,152600,157481410,16800,16800,16800,16800,0
|
|
20241202,152500,157481410,16800,16800,16800,16800,0
|
|
20241202,152400,157481410,16800,16800,16800,16800,0
|
|
20241202,152300,157481410,16800,16800,16800,16800,0
|
|
20241202,152200,157481410,16800,16800,16800,16800,0
|
|
20241202,152100,157481410,16800,16800,16800,16800,0
|
|
20241202,152000,157481410,16800,16800,16800,16800,0
|
|
20241202,151900,157481410,16800,16800,16800,16800,0
|
|
20241202,151800,157481410,16800,16800,16800,16800,1
|
|
20241202,151700,157464610,16760,16760,16760,16760,24
|
|
20241202,151600,157062370,16760,16760,16760,16760,0
|
|
20241202,151500,157062370,16760,16760,16760,16760,0
|
|
20241202,151400,157062370,16760,16760,16760,16760,0
|
|
20241202,151300,157062370,16760,16760,16760,16760,1
|
|
20241202,151200,157045610,16760,16760,16760,16760,1
|
|
20241202,151100,157028850,16760,16760,16760,16760,35
|
|
20241202,151000,156442250,16760,16760,16760,16760,1
|
|
20241202,150900,156425490,16810,16810,16810,16810,0
|
|
20241202,150800,156425490,16810,16810,16810,16810,0
|
|
20241202,150700,156425490,16810,16810,16810,16810,0
|
|
20241202,150600,156425490,16810,16810,16810,16810,0
|
|
20241202,150500,156425490,16810,16810,16810,16810,0
|
|
20241202,150400,156425490,16810,16760,16810,16760,11
|
|
20241202,150300,156240630,16770,16770,16770,16770,0
|
|
20241202,150200,156240630,16770,16800,16800,16770,1314
|
|
20241202,150100,134191100,16810,16810,16810,16810,0
|
|
20241202,150000,134191100,16810,16810,16810,16810,0
|
|
20241202,145900,134191100,16810,16810,16810,16810,0
|
|
20241202,145800,134191100,16810,16810,16810,16810,0
|
|
20241202,145700,134191100,16810,16810,16810,16810,2
|
|
20241202,145600,134157480,16810,16810,16810,16810,39
|
|
20241202,145500,133501890,16810,16810,16810,16810,0
|
|
20241202,145400,133501890,16810,16810,16810,16810,64
|
|
20241202,145300,132426050,16820,16820,16820,16820,7
|
|
20241202,145200,132308310,16820,16820,16820,16820,1
|
|
20241202,145100,132291490,16820,16820,16820,16820,5
|
|
20241202,145000,132207390,16820,16820,16820,16820,33
|
|
20241202,144900,131652330,16820,16820,16820,16820,1
|
|
20241202,144800,131635510,16830,16830,16830,16830,0
|
|
20241202,144700,131635510,16830,16830,16830,16830,0
|
|
20241202,144600,131635510,16830,16830,16830,16830,5
|
|
20241202,144500,131551360,16820,16820,16820,16820,0
|
|
20241202,144400,131551360,16820,16820,16820,16820,1
|
|
20241202,144300,131534540,16820,16820,16820,16820,2
|
|
20241202,144200,131500900,16820,16820,16820,16820,104
|
|
20241202,144100,129751620,16820,16820,16820,16820,0
|
|
20241202,144000,129751620,16820,16830,16830,16820,240
|
|
20241202,143900,125713580,16830,16830,16830,16830,0
|
|
20241202,143800,125713580,16830,16830,16830,16830,0
|
|
20241202,143700,125713580,16830,16830,16830,16830,3
|
|
20241202,143600,125663090,16830,16820,16830,16820,81
|
|
20241202,143500,124299910,16810,16820,16820,16810,103
|
|
20241202,143400,122567460,16820,16820,16820,16820,10
|
|
20241202,143300,122399260,16820,16820,16820,16820,0
|
|
20241202,143200,122399260,16820,16820,16820,16820,0
|
|
20241202,143100,122399260,16820,16820,16820,16820,0
|
|
20241202,143000,122399260,16820,16820,16820,16820,0
|
|
20241202,142900,122399260,16820,16820,16820,16820,0
|
|
20241202,142800,122399260,16820,16820,16820,16820,50
|
|
20241202,142700,121558260,16820,16820,16820,16820,2
|
|
20241202,142600,121524620,16820,16820,16820,16820,21
|
|
20241202,142500,121171400,16810,16820,16820,16810,22
|
|
20241202,142400,120801370,16820,16820,16820,16820,53
|
|
20241202,142300,119909910,16820,16820,16820,16820,10
|
|
20241202,142200,119741710,16820,16820,16820,16820,0
|
|
20241202,142100,119741710,16820,16820,16820,16820,14
|
|
20241202,142000,119506230,16820,16820,16820,16820,13
|
|
20241202,141900,119287570,16820,16820,16820,16820,0
|
|
20241202,141800,119287570,16820,16820,16820,16820,0
|
|
20241202,141700,119287570,16820,16820,16820,16820,7
|
|
20241202,141600,119169830,16820,16820,16820,16820,11
|
|
20241202,141500,118984810,16820,16820,16820,16820,0
|
|
20241202,141400,118984810,16820,16820,16820,16820,0
|
|
20241202,141300,118984810,16820,16820,16820,16820,0
|
|
20241202,141200,118984810,16820,16820,16820,16820,1
|
|
20241202,141100,118967990,16830,16830,16830,16830,0
|
|
20241202,141000,118967990,16830,16780,16830,16780,429
|
|
20241202,140900,111764740,16780,16780,16780,16780,24
|
|
20241202,140800,111362020,16770,16770,16770,16770,27
|
|
20241202,140700,110909230,16770,16770,16770,16770,6
|
|
20241202,140600,110808610,16760,16760,16760,16760,0
|
|
20241202,140500,110808610,16760,16760,16760,16760,1
|
|
20241202,140400,110791850,16760,16760,16760,16760,0
|
|
20241202,140300,110791850,16760,16760,16760,16760,2
|
|
20241202,140200,110758330,16760,16760,16760,16760,0
|
|
20241202,140100,110758330,16760,16770,16770,16760,68
|
|
20241202,140000,109617980,16770,16770,16770,16770,1
|
|
20241202,135900,109601210,16770,16770,16770,16770,0
|
|
20241202,135800,109601210,16770,16770,16770,16770,50
|
|
20241202,135700,108762710,16770,16770,16770,16770,8
|
|
20241202,135600,108628550,16770,16770,16770,16770,10
|
|
20241202,135500,108460850,16770,16770,16770,16770,8
|
|
20241202,135400,108326690,16770,16770,16770,16770,6
|
|
20241202,135300,108226070,16770,16770,16770,16770,0
|
|
20241202,135200,108226070,16770,16770,16770,16770,11
|
|
20241202,135100,108041600,16770,16770,16770,16770,0
|
|
20241202,135000,108041600,16770,16770,16770,16770,0
|
|
20241202,134900,108041600,16770,16770,16770,16770,5
|
|
20241202,134800,107957750,16760,16760,16760,16760,0
|
|
20241202,134700,107957750,16760,16760,16760,16760,1
|
|
20241202,134600,107940990,16760,16760,16760,16760,3
|
|
20241202,134500,107890710,16760,16760,16760,16760,0
|
|
20241202,134400,107890710,16760,16760,16760,16760,0
|
|
20241202,134300,107890710,16760,16760,16760,16760,0
|
|
20241202,134200,107890710,16760,16770,16770,16760,63
|
|
20241202,134100,106834810,16780,16770,16780,16770,59
|
|
20241202,134000,105845360,16780,16780,16780,16780,0
|
|
20241202,133900,105845360,16780,16780,16780,16780,0
|
|
20241202,133800,105845360,16780,16780,16780,16780,1
|
|
20241202,133700,105828580,16780,16780,16780,16780,2
|
|
20241202,133600,105795020,16780,16780,16780,16780,0
|
|
20241202,133500,105795020,16780,16780,16780,16780,0
|
|
20241202,133400,105795020,16780,16780,16780,16780,1
|
|
20241202,133300,105778240,16780,16780,16780,16780,0
|
|
20241202,133200,105778240,16780,16780,16780,16780,0
|
|
20241202,133100,105778240,16780,16780,16780,16780,0
|
|
20241202,133000,105778240,16780,16780,16780,16780,1
|
|
20241202,132900,105761460,16770,16770,16770,16770,0
|
|
20241202,132800,105761460,16770,16770,16770,16770,2
|
|
20241202,132700,105727920,16770,16770,16770,16770,1
|
|
20241202,132600,105711150,16750,16750,16750,16750,0
|
|
20241202,132500,105711150,16750,16750,16750,16750,0
|
|
20241202,132400,105711150,16750,16750,16750,16750,0
|
|
20241202,132300,105711150,16750,16750,16750,16750,0
|
|
20241202,132200,105711150,16750,16750,16750,16750,25
|
|
20241202,132100,105292400,16730,16730,16730,16730,0
|
|
20241202,132000,105292400,16730,16730,16730,16730,0
|
|
20241202,131900,105292400,16730,16730,16730,16730,0
|
|
20241202,131800,105292400,16730,16730,16730,16730,0
|
|
20241202,131700,105292400,16730,16730,16730,16730,38
|
|
20241202,131600,104656660,16730,16730,16730,16730,0
|
|
20241202,131500,104656660,16730,16730,16730,16730,4
|
|
20241202,131400,104589740,16730,16730,16730,16730,0
|
|
20241202,131300,104589740,16730,16720,16730,16720,89
|
|
20241202,131200,103101640,16720,16720,16720,16720,1
|
|
20241202,131100,103084920,16720,16720,16720,16720,0
|
|
20241202,131000,103084920,16720,16720,16720,16720,0
|
|
20241202,130900,103084920,16720,16720,16720,16720,0
|
|
20241202,130800,103084920,16720,16720,16720,16720,0
|
|
20241202,130700,103084920,16720,16730,16730,16720,2
|
|
20241202,130600,103051470,16730,16730,16730,16730,0
|
|
20241202,130500,103051470,16730,16720,16730,16720,6
|
|
20241202,130400,102951100,16730,16730,16730,16730,0
|
|
20241202,130300,102951100,16730,16730,16730,16730,0
|
|
20241202,130200,102951100,16730,16730,16730,16730,0
|
|
20241202,130100,102951100,16730,16730,16730,16730,0
|
|
20241202,130000,102951100,16730,16730,16730,16730,0
|
|
20241202,125900,102951100,16730,16730,16730,16730,0
|
|
20241202,125800,102951100,16730,16730,16730,16730,12
|
|
20241202,125700,102750340,16730,16730,16730,16730,3
|
|
20241202,125600,102700150,16730,16730,16730,16730,0
|
|
20241202,125500,102700150,16730,16730,16730,16730,0
|
|
20241202,125400,102700150,16730,16730,16730,16730,0
|
|
20241202,125300,102700150,16730,16730,16730,16730,9
|
|
20241202,125200,102549580,16730,16730,16730,16730,0
|
|
20241202,125100,102549580,16730,16730,16730,16730,0
|
|
20241202,125000,102549580,16730,16730,16730,16730,1
|
|
20241202,124900,102532850,16730,16730,16730,16730,0
|
|
20241202,124800,102532850,16730,16730,16730,16730,0
|
|
20241202,124700,102532850,16730,16730,16730,16730,2
|
|
20241202,124600,102499390,16730,16730,16730,16730,3
|
|
20241202,124500,102449200,16730,16730,16730,16730,2
|
|
20241202,124400,102415740,16730,16730,16730,16730,0
|
|
20241202,124300,102415740,16730,16730,16730,16730,0
|
|
20241202,124200,102415740,16730,16730,16730,16730,1
|
|
20241202,124100,102399010,16730,16730,16730,16730,0
|
|
20241202,124000,102399010,16730,16730,16730,16720,26
|
|
20241202,123900,101964090,16720,16720,16720,16720,0
|
|
20241202,123800,101964090,16720,16720,16720,16720,0
|
|
20241202,123700,101964090,16720,16720,16720,16720,1
|
|
20241202,123600,101947370,16720,16720,16720,16720,1
|
|
20241202,123500,101930650,16720,16720,16720,16720,0
|
|
20241202,123400,101930650,16720,16720,16720,16720,8
|
|
20241202,123300,101796890,16720,16720,16720,16720,1
|
|
20241202,123200,101780170,16720,16720,16720,16720,0
|
|
20241202,123100,101780170,16720,16720,16720,16720,0
|
|
20241202,123000,101780170,16720,16720,16720,16720,1
|
|
20241202,122900,101763450,16720,16720,16720,16720,0
|
|
20241202,122800,101763450,16720,16720,16720,16720,2
|
|
20241202,122700,101730010,16720,16720,16720,16720,1
|
|
20241202,122600,101713290,16720,16720,16720,16720,1
|
|
20241202,122500,101696570,16730,16730,16730,16730,0
|
|
20241202,122400,101696570,16730,16730,16730,16730,2
|
|
20241202,122300,101663110,16730,16730,16730,16730,0
|
|
20241202,122200,101663110,16730,16730,16730,16730,0
|
|
20241202,122100,101663110,16730,16730,16730,16730,0
|
|
20241202,122000,101663110,16730,16730,16730,16730,0
|
|
20241202,121900,101663110,16730,16730,16730,16730,2
|
|
20241202,121800,101629650,16720,16720,16720,16720,0
|
|
20241202,121700,101629650,16720,16720,16720,16720,0
|
|
20241202,121600,101629650,16720,16720,16720,16720,3
|
|
20241202,121500,101579490,16720,16720,16720,16720,2
|
|
20241202,121400,101546050,16790,16790,16790,16790,0
|
|
20241202,121300,101546050,16790,16790,16790,16790,0
|
|
20241202,121200,101546050,16790,16790,16790,16790,0
|
|
20241202,121100,101546050,16790,16790,16790,16790,0
|
|
20241202,121000,101546050,16790,16790,16790,16790,0
|
|
20241202,120900,101546050,16790,16790,16790,16790,0
|
|
20241202,120800,101546050,16790,16790,16790,16790,0
|
|
20241202,120700,101546050,16790,16790,16790,16790,1
|
|
20241202,120600,101529260,16710,16740,16740,16710,500
|
|
20241202,120500,93167000,16730,16730,16730,16730,0
|
|
20241202,120400,93167000,16730,16730,16730,16730,0
|
|
20241202,120300,93167000,16730,16730,16730,16730,0
|
|
20241202,120200,93167000,16730,16730,16730,16730,0
|
|
20241202,120100,93167000,16730,16770,16770,16730,336
|
|
20241202,120000,87540410,16770,16770,16770,16770,0
|
|
20241202,115900,87540410,16770,16770,16770,16770,0
|
|
20241202,115800,87540410,16770,16770,16770,16770,1
|
|
20241202,115700,87523640,16760,16760,16760,16760,0
|
|
20241202,115600,87523640,16760,16760,16760,16760,2
|
|
20241202,115500,87490120,16760,16760,16760,16760,0
|
|
20241202,115400,87490120,16760,16760,16760,16760,3
|
|
20241202,115300,87439840,16760,16760,16760,16760,0
|
|
20241202,115200,87439840,16760,16760,16760,16760,0
|
|
20241202,115100,87439840,16760,16760,16760,16760,0
|
|
20241202,115000,87439840,16760,16810,16810,16760,163
|
|
20241202,114900,84707520,16830,16830,16830,16830,1
|
|
20241202,114800,84690690,16810,16810,16810,16810,63
|
|
20241202,114700,83631660,16790,16790,16790,16790,0
|
|
20241202,114600,83631660,16790,16790,16790,16790,0
|
|
20241202,114500,83631660,16790,16790,16790,16790,0
|
|
20241202,114400,83631660,16790,16790,16790,16790,0
|
|
20241202,114300,83631660,16790,16790,16790,16790,0
|
|
20241202,114200,83631660,16790,16790,16790,16790,0
|
|
20241202,114100,83631660,16790,16790,16790,16790,0
|
|
20241202,114000,83631660,16790,16790,16790,16790,0
|
|
20241202,113900,83631660,16790,16790,16790,16790,0
|
|
20241202,113800,83631660,16790,16790,16790,16790,0
|
|
20241202,113700,83631660,16790,16790,16790,16790,1
|
|
20241202,113600,83614870,16790,16790,16790,16790,0
|
|
20241202,113500,83614870,16790,16790,16830,16790,32
|
|
20241202,113400,83077510,16800,16800,16800,16800,2
|
|
20241202,113300,83043910,16790,16790,16790,16790,0
|
|
20241202,113200,83043910,16790,16790,16790,16790,1
|
|
20241202,113100,83027120,16780,16780,16780,16780,0
|
|
20241202,113000,83027120,16780,16780,16780,16780,0
|
|
20241202,112900,83027120,16780,16780,16780,16780,0
|
|
20241202,112800,83027120,16780,16780,16780,16780,0
|
|
20241202,112700,83027120,16780,16780,16780,16780,0
|
|
20241202,112600,83027120,16780,16780,16780,16780,0
|
|
20241202,112500,83027120,16780,16790,16790,16780,10
|
|
20241202,112400,82859310,16790,16790,16790,16790,0
|
|
20241202,112300,82859310,16790,16790,16790,16790,0
|
|
20241202,112200,82859310,16790,16790,16790,16790,0
|
|
20241202,112100,82859310,16790,16790,16790,16790,0
|
|
20241202,112000,82859310,16790,16790,16790,16790,1
|
|
20241202,111900,82842520,16800,16800,16800,16800,0
|
|
20241202,111800,82842520,16800,16800,16800,16800,0
|
|
20241202,111700,82842520,16800,16780,16800,16780,1452
|
|
20241202,111600,58476890,16780,16770,16780,16770,1677
|
|
20241202,111500,30338810,16770,16770,16770,16770,0
|
|
20241202,111400,30338810,16770,16770,16770,16770,0
|
|
20241202,111300,30338810,16770,16770,16770,16770,1
|
|
20241202,111200,30322040,16770,16770,16770,16770,19
|
|
20241202,111100,30003410,16770,16770,16770,16770,0
|
|
20241202,111000,30003410,16770,16770,16770,16770,1
|
|
20241202,110900,29986640,16770,16770,16770,16760,18
|
|
20241202,110800,29684860,16770,16770,16770,16770,7
|
|
20241202,110700,29567470,16760,16770,16770,16760,12
|
|
20241202,110600,29366330,16770,16770,16770,16770,0
|
|
20241202,110500,29366330,16770,16770,16770,16770,3
|
|
20241202,110400,29316020,16770,16770,16770,16770,0
|
|
20241202,110300,29316020,16770,16770,16770,16770,0
|
|
20241202,110200,29316020,16770,16770,16770,16770,160
|
|
20241202,110100,26632820,16770,16770,16770,16770,0
|
|
20241202,110000,26632820,16770,16770,16770,16770,0
|
|
20241202,105900,26632820,16770,16770,16770,16770,0
|
|
20241202,105800,26632820,16770,16770,16770,16770,0
|
|
20241202,105700,26632820,16770,16770,16770,16770,0
|
|
20241202,105600,26632820,16770,16770,16770,16770,2
|
|
20241202,105500,26599280,16770,16770,16770,16770,2
|
|
20241202,105400,26565740,16770,16770,16770,16770,1
|
|
20241202,105300,26548970,16780,16780,16780,16780,0
|
|
20241202,105200,26548970,16780,16780,16780,16780,0
|
|
20241202,105100,26548970,16780,16780,16780,16780,6
|
|
20241202,105000,26448290,16770,16770,16770,16770,0
|
|
20241202,104900,26448290,16770,16770,16770,16770,1
|
|
20241202,104800,26431520,16770,16770,16770,16770,6
|
|
20241202,104700,26330900,16780,16780,16780,16770,102
|
|
20241202,104600,24619350,16780,16780,16780,16780,0
|
|
20241202,104500,24619350,16780,16780,16780,16780,0
|
|
20241202,104400,24619350,16780,16780,16780,16780,0
|
|
20241202,104300,24619350,16780,16780,16780,16780,0
|
|
20241202,104200,24619350,16780,16780,16780,16780,0
|
|
20241202,104100,24619350,16780,16780,16780,16780,99
|
|
20241202,104000,22958130,16780,16780,16780,16780,0
|
|
20241202,103900,22958130,16780,16780,16780,16780,0
|
|
20241202,103800,22958130,16780,16780,16780,16780,0
|
|
20241202,103700,22958130,16780,16780,16780,16780,6
|
|
20241202,103600,22857450,16770,16780,16780,16770,18
|
|
20241202,103500,22555540,16780,16780,16780,16780,3
|
|
20241202,103400,22505200,16770,16770,16770,16770,0
|
|
20241202,103300,22505200,16770,16770,16770,16770,5
|
|
20241202,103200,22421350,16770,16770,16770,16770,200
|
|
20241202,103100,19067350,16770,16770,16770,16770,9
|
|
20241202,103000,18916420,16770,16770,16770,16770,0
|
|
20241202,102900,18916420,16770,16770,16770,16770,1
|
|
20241202,102800,18899650,16770,16770,16770,16770,0
|
|
20241202,102700,18899650,16770,16770,16770,16770,1
|
|
20241202,102600,18882880,16770,16770,16770,16770,115
|
|
20241202,102500,16954330,16770,16770,16770,16770,0
|
|
20241202,102400,16954330,16770,16770,16770,16770,65
|
|
20241202,102300,15864280,16770,16770,16770,16770,35
|
|
20241202,102200,15277330,16770,16770,16770,16770,0
|
|
20241202,102100,15277330,16770,16770,16770,16770,7
|
|
20241202,102000,15159940,16770,16770,16770,16770,0
|
|
20241202,101900,15159940,16770,16770,16770,16770,1
|
|
20241202,101800,15143170,16760,16760,16760,16760,0
|
|
20241202,101700,15143170,16760,16760,16760,16760,0
|
|
20241202,101600,15143170,16760,16760,16760,16760,1
|
|
20241202,101500,15126410,16760,16760,16760,16760,2
|
|
20241202,101400,15092890,16770,16770,16770,16770,0
|
|
20241202,101300,15092890,16770,16770,16770,16770,0
|
|
20241202,101200,15092890,16770,16770,16770,16770,0
|
|
20241202,101100,15092890,16770,16770,16770,16770,0
|
|
20241202,101000,15092890,16770,16770,16770,16770,1
|
|
20241202,100900,15076120,16770,16760,16770,16760,2
|
|
20241202,100800,15042590,16750,16750,16750,16750,22
|
|
20241202,100700,14674090,16760,16760,16760,16760,33
|
|
20241202,100600,14121010,16760,16760,16760,16760,0
|
|
20241202,100500,14121010,16760,16760,16760,16760,198
|
|
20241202,100400,10802530,16760,16760,16760,16760,2
|
|
20241202,100300,10769010,16760,16760,16760,16760,0
|
|
20241202,100200,10769010,16760,16760,16760,16760,0
|
|
20241202,100100,10769010,16760,16760,16760,16760,1
|
|
20241202,100000,10752250,16760,16760,16760,16760,0
|
|
20241202,095900,10752250,16760,16760,16760,16760,2
|
|
20241202,095800,10718730,16770,16770,16770,16770,0
|
|
20241202,095700,10718730,16770,16770,16770,16770,0
|
|
20241202,095600,10718730,16770,16770,16770,16770,0
|
|
20241202,095500,10718730,16770,16770,16770,16770,1
|
|
20241202,095400,10701960,16770,16770,16770,16770,0
|
|
20241202,095300,10701960,16770,16770,16770,16770,1
|
|
20241202,095200,10685190,16780,16780,16780,16780,0
|
|
20241202,095100,10685190,16780,16780,16780,16780,1
|
|
20241202,095000,10668410,16710,16710,16710,16710,302
|
|
20241202,094900,5621990,16720,16760,16760,16720,57
|
|
20241202,094800,4668050,16760,16760,16760,16760,1
|
|
20241202,094700,4651290,16750,16750,16750,16750,1
|
|
20241202,094600,4634540,16750,16750,16750,16750,5
|
|
20241202,094500,4550790,16750,16750,16750,16750,1
|
|
20241202,094400,4534040,16750,16750,16750,16750,7
|
|
20241202,094300,4416790,16760,16760,16760,16760,14
|
|
20241202,094200,4182150,16770,16770,16770,16770,15
|
|
20241202,094100,3930600,16780,16780,16780,16780,0
|
|
20241202,094000,3930600,16780,16780,16780,16780,5
|
|
20241202,093900,3846700,16780,16780,16780,16780,0
|
|
20241202,093800,3846700,16780,16780,16780,16780,0
|
|
20241202,093700,3846700,16780,16770,16780,16770,3
|
|
20241202,093600,3796370,16790,16790,16790,16790,0
|
|
20241202,093500,3796370,16790,16780,16790,16780,12
|
|
20241202,093400,3594920,16770,16770,16770,16770,0
|
|
20241202,093300,3594920,16770,16770,16770,16770,1
|
|
20241202,093200,3578150,16780,16790,16790,16780,34
|
|
20241202,093100,3007610,16790,16790,16790,16790,0
|
|
20241202,093000,3007610,16790,16790,16790,16760,33
|
|
20241202,092900,2454110,16790,16790,16790,16790,3
|
|
20241202,092800,2403740,16790,16790,16790,16790,0
|
|
20241202,092700,2403740,16790,16790,16790,16790,0
|
|
20241202,092600,2403740,16790,16790,16790,16790,0
|
|
20241202,092500,2403740,16790,16790,16790,16790,0
|
|
20241202,092400,2403740,16790,16790,16790,16790,0
|
|
20241202,092300,2403740,16790,16790,16790,16790,0
|
|
20241202,092200,2403740,16790,16790,16790,16790,0
|
|
20241202,092100,2403740,16790,16790,16790,16790,0
|
|
20241202,092000,2403740,16790,16790,16790,16790,0
|
|
20241202,091900,2403740,16790,16790,16790,16790,1
|
|
20241202,091800,2386950,16780,16780,16780,16780,0
|
|
20241202,091700,2386950,16780,16780,16780,16780,0
|
|
20241202,091600,2386950,16780,16780,16780,16780,1
|
|
20241202,091500,2370170,16800,16800,16800,16800,0
|
|
20241202,091400,2370170,16800,16800,16800,16800,6
|
|
20241202,091300,2269370,16840,16700,16840,16680,50
|
|
20241202,091200,1433220,16700,16700,16700,16700,0
|
|
20241202,091100,1433220,16700,16720,16720,16700,17
|
|
20241202,091000,1149230,16720,16720,16720,16720,21
|
|
20241202,090900,798110,16840,16840,16840,16840,0
|
|
20241202,090800,798110,16840,16840,16840,16840,0
|
|
20241202,090700,798110,16840,16710,16840,16710,7
|
|
20241202,090600,680370,16700,16700,16700,16700,1
|
|
20241202,090500,663670,16650,16650,16650,16650,0
|
|
20241202,090400,663670,16650,16650,16650,16650,5
|
|
20241202,090300,580420,16700,16700,16700,16700,1
|
|
20241202,090200,563720,16700,16700,16700,16700,0
|
|
20241202,090100,563720,16700,16700,16700,16700,10
|
|
20241202,090000,396720,16530,16530,16530,16530,24
|