657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,195400,512642510,16760,16760,16760,16760,909
|
|
20241111,195300,512642510,16760,16760,16760,16760,0
|
|
20241111,195200,512642510,16760,16760,16760,16760,0
|
|
20241111,195100,512642510,16760,16760,16760,16760,0
|
|
20241111,195000,512642510,16760,16760,16760,16760,0
|
|
20241111,194900,512642510,16760,16760,16760,16760,0
|
|
20241111,194800,512642510,16760,16760,16760,16760,0
|
|
20241111,194700,512642510,16760,16760,16760,16760,0
|
|
20241111,194600,512642510,16760,16760,16760,16760,0
|
|
20241111,194500,512642510,16760,16760,16760,16760,0
|
|
20241111,194400,512642510,16760,16760,16760,16760,0
|
|
20241111,194300,512642510,16760,16760,16760,16760,0
|
|
20241111,194200,512642510,16760,16760,16760,16760,0
|
|
20241111,194100,512642510,16760,16760,16760,16760,0
|
|
20241111,194000,512642510,16760,16760,16760,16760,0
|
|
20241111,193900,512642510,16760,16760,16760,16760,0
|
|
20241111,193800,512642510,16760,16760,16760,16760,0
|
|
20241111,193700,512642510,16760,16760,16760,16760,0
|
|
20241111,193600,512642510,16760,16760,16760,16760,0
|
|
20241111,193500,512642510,16760,16760,16760,16760,0
|
|
20241111,193400,512642510,16760,16760,16760,16760,0
|
|
20241111,193300,512642510,16760,16760,16760,16760,0
|
|
20241111,193200,512642510,16760,16760,16760,16760,0
|
|
20241111,193100,512642510,16760,16760,16760,16760,0
|
|
20241111,193000,512642510,16760,16760,16760,16760,0
|
|
20241111,192900,512642510,16760,16760,16760,16760,0
|
|
20241111,192800,512642510,16760,16760,16760,16760,0
|
|
20241111,192700,512642510,16760,16760,16760,16760,0
|
|
20241111,192600,512642510,16760,16760,16760,16760,0
|
|
20241111,192500,512642510,16760,16760,16760,16760,0
|
|
20241111,192400,512642510,16760,16760,16760,16760,909
|
|
20241111,192300,512642510,16760,16760,16760,16760,0
|
|
20241111,192200,512642510,16760,16760,16760,16760,0
|
|
20241111,192100,512642510,16760,16760,16760,16760,0
|
|
20241111,192000,512642510,16760,16760,16760,16760,0
|
|
20241111,191900,512642510,16760,16760,16760,16760,0
|
|
20241111,191800,512642510,16760,16760,16760,16760,0
|
|
20241111,191700,512642510,16760,16760,16760,16760,0
|
|
20241111,191600,512642510,16760,16760,16760,16760,0
|
|
20241111,191500,512642510,16760,16760,16760,16760,0
|
|
20241111,191400,512642510,16760,16760,16760,16760,0
|
|
20241111,191300,512642510,16760,16760,16760,16760,0
|
|
20241111,191200,512642510,16760,16760,16760,16760,0
|
|
20241111,191100,512642510,16760,16760,16760,16760,0
|
|
20241111,191000,512642510,16760,16760,16760,16760,0
|
|
20241111,190900,512642510,16760,16760,16760,16760,0
|
|
20241111,190800,512642510,16760,16760,16760,16760,0
|
|
20241111,190700,512642510,16760,16760,16760,16760,0
|
|
20241111,190600,512642510,16760,16760,16760,16760,0
|
|
20241111,190500,512642510,16760,16760,16760,16760,0
|
|
20241111,190400,512642510,16760,16760,16760,16760,0
|
|
20241111,190300,512642510,16760,16760,16760,16760,0
|
|
20241111,190200,512642510,16760,16760,16760,16760,0
|
|
20241111,190100,512642510,16760,16760,16760,16760,0
|
|
20241111,190000,512642510,16760,16760,16760,16760,0
|
|
20241111,185900,512642510,16760,16760,16760,16760,0
|
|
20241111,185800,512642510,16760,16760,16760,16760,0
|
|
20241111,185700,512642510,16760,16760,16760,16760,0
|
|
20241111,185600,512642510,16760,16760,16760,16760,0
|
|
20241111,185500,512642510,16760,16760,16760,16760,0
|
|
20241111,185400,512642510,16760,16760,16760,16760,909
|
|
20241111,185300,512642510,16760,16760,16760,16760,0
|
|
20241111,185200,512642510,16760,16760,16760,16760,0
|
|
20241111,185100,512642510,16760,16760,16760,16760,0
|
|
20241111,185000,512642510,16760,16760,16760,16760,0
|
|
20241111,184900,512642510,16760,16760,16760,16760,0
|
|
20241111,184800,512642510,16760,16760,16760,16760,0
|
|
20241111,184700,512642510,16760,16760,16760,16760,0
|
|
20241111,184600,512642510,16760,16760,16760,16760,0
|
|
20241111,184500,512642510,16760,16760,16760,16760,0
|
|
20241111,184400,512642510,16760,16760,16760,16760,0
|
|
20241111,184300,512642510,16760,16760,16760,16760,0
|
|
20241111,184200,512642510,16760,16760,16760,16760,0
|
|
20241111,184100,512642510,16760,16760,16760,16760,0
|
|
20241111,184000,512642510,16760,16760,16760,16760,0
|
|
20241111,183900,512642510,16760,16760,16760,16760,0
|
|
20241111,183800,512642510,16760,16760,16760,16760,0
|
|
20241111,183700,512642510,16760,16760,16760,16760,0
|
|
20241111,183600,512642510,16760,16760,16760,16760,0
|
|
20241111,183500,512642510,16760,16760,16760,16760,0
|
|
20241111,183400,512642510,16760,16760,16760,16760,0
|
|
20241111,183300,512642510,16760,16760,16760,16760,0
|
|
20241111,183200,512642510,16760,16760,16760,16760,0
|
|
20241111,183100,512642510,16760,16760,16760,16760,0
|
|
20241111,183000,512642510,16760,16760,16760,16760,0
|
|
20241111,182900,512642510,16760,16760,16760,16760,0
|
|
20241111,182800,512642510,16760,16760,16760,16760,0
|
|
20241111,182700,512642510,16760,16760,16760,16760,0
|
|
20241111,182600,512642510,16760,16760,16760,16760,0
|
|
20241111,182500,512642510,16760,16760,16760,16760,0
|
|
20241111,182400,512642510,16760,16760,16760,16760,909
|
|
20241111,182300,512642510,16760,16760,16760,16760,0
|
|
20241111,182200,512642510,16760,16760,16760,16760,0
|
|
20241111,182100,512642510,16760,16760,16760,16760,0
|
|
20241111,182000,512642510,16760,16760,16760,16760,0
|
|
20241111,181900,512642510,16760,16760,16760,16760,0
|
|
20241111,181800,512642510,16760,16760,16760,16760,0
|
|
20241111,181700,512642510,16760,16760,16760,16760,0
|
|
20241111,181600,512642510,16760,16760,16760,16760,0
|
|
20241111,181500,512642510,16760,16760,16760,16760,0
|
|
20241111,181400,512642510,16760,16760,16760,16760,0
|
|
20241111,181300,512642510,16760,16760,16760,16760,0
|
|
20241111,181200,512642510,16760,16760,16760,16760,0
|
|
20241111,181100,512642510,16760,16760,16760,16760,0
|
|
20241111,181000,512642510,16760,16760,16760,16760,0
|
|
20241111,180900,512642510,16760,16760,16760,16760,0
|
|
20241111,180800,512642510,16760,16760,16760,16760,0
|
|
20241111,180700,512642510,16760,16760,16760,16760,0
|
|
20241111,180600,512642510,16760,16760,16760,16760,0
|
|
20241111,180500,512642510,16760,16760,16760,16760,0
|
|
20241111,180400,512642510,16760,16760,16760,16760,0
|
|
20241111,180300,512642510,16760,16760,16760,16760,0
|
|
20241111,180200,512642510,16760,16760,16760,16760,0
|
|
20241111,180100,512642510,16760,16760,16760,16760,0
|
|
20241111,180000,512642510,16760,16760,16760,16760,0
|
|
20241111,175900,512642510,16760,16760,16760,16760,0
|
|
20241111,175800,512642510,16760,16760,16760,16760,0
|
|
20241111,175700,512642510,16760,16760,16760,16760,0
|
|
20241111,175600,512642510,16760,16760,16760,16760,0
|
|
20241111,175500,512642510,16760,16760,16760,16760,0
|
|
20241111,175400,512642510,16760,16760,16760,16760,909
|
|
20241111,175300,512642510,16760,16760,16760,16760,0
|
|
20241111,175200,512642510,16760,16760,16760,16760,0
|
|
20241111,175100,512642510,16760,16760,16760,16760,0
|
|
20241111,175000,512642510,16760,16760,16760,16760,0
|
|
20241111,174900,512642510,16760,16760,16760,16760,0
|
|
20241111,174800,512642510,16760,16760,16760,16760,0
|
|
20241111,174700,512642510,16760,16760,16760,16760,0
|
|
20241111,174600,512642510,16760,16760,16760,16760,0
|
|
20241111,174500,512642510,16760,16760,16760,16760,0
|
|
20241111,174400,512642510,16760,16760,16760,16760,0
|
|
20241111,174300,512642510,16760,16760,16760,16760,0
|
|
20241111,174200,512642510,16760,16760,16760,16760,0
|
|
20241111,174100,512642510,16760,16760,16760,16760,0
|
|
20241111,174000,512642510,16760,16760,16760,16760,0
|
|
20241111,173900,512642510,16760,16760,16760,16760,0
|
|
20241111,173800,512642510,16760,16760,16760,16760,0
|
|
20241111,173700,512642510,16760,16760,16760,16760,0
|
|
20241111,173600,512642510,16760,16760,16760,16760,0
|
|
20241111,173500,512642510,16760,16760,16760,16760,0
|
|
20241111,173400,512642510,16760,16760,16760,16760,0
|
|
20241111,173300,512642510,16760,16760,16760,16760,0
|
|
20241111,173200,512642510,16760,16760,16760,16760,0
|
|
20241111,173100,512642510,16760,16760,16760,16760,0
|
|
20241111,173000,512642510,16760,16760,16760,16760,0
|
|
20241111,172900,512642510,16760,16760,16760,16760,0
|
|
20241111,172800,512642510,16760,16760,16760,16760,0
|
|
20241111,172700,512642510,16760,16760,16760,16760,0
|
|
20241111,172600,512642510,16760,16760,16760,16760,0
|
|
20241111,172500,512642510,16760,16760,16760,16760,0
|
|
20241111,172400,512642510,16760,16760,16760,16760,909
|
|
20241111,172300,512642510,16760,16760,16760,16760,0
|
|
20241111,172200,512642510,16760,16760,16760,16760,0
|
|
20241111,172100,512642510,16760,16760,16760,16760,0
|
|
20241111,172000,512642510,16760,16760,16760,16760,0
|
|
20241111,171900,512642510,16760,16760,16760,16760,0
|
|
20241111,171800,512642510,16760,16760,16760,16760,0
|
|
20241111,171700,512642510,16760,16760,16760,16760,0
|
|
20241111,171600,512642510,16760,16760,16760,16760,0
|
|
20241111,171500,512642510,16760,16760,16760,16760,0
|
|
20241111,171400,512642510,16760,16760,16760,16760,0
|
|
20241111,171300,512642510,16760,16760,16760,16760,0
|
|
20241111,171200,512642510,16760,16760,16760,16760,0
|
|
20241111,171100,512642510,16760,16760,16760,16760,0
|
|
20241111,171000,512642510,16760,16760,16760,16760,0
|
|
20241111,170900,512642510,16760,16760,16760,16760,0
|
|
20241111,170800,512642510,16760,16760,16760,16760,0
|
|
20241111,170700,512642510,16760,16760,16760,16760,0
|
|
20241111,170600,512642510,16760,16760,16760,16760,0
|
|
20241111,170500,512642510,16760,16760,16760,16760,0
|
|
20241111,170400,512642510,16760,16760,16760,16760,0
|
|
20241111,170300,512642510,16760,16760,16760,16760,0
|
|
20241111,170200,512642510,16760,16760,16760,16760,0
|
|
20241111,170100,512642510,16760,16760,16760,16760,0
|
|
20241111,170000,512642510,16760,16760,16760,16760,0
|
|
20241111,165900,512642510,16760,16760,16760,16760,0
|
|
20241111,165800,512642510,16760,16760,16760,16760,0
|
|
20241111,165700,512642510,16760,16760,16760,16760,0
|
|
20241111,165600,512642510,16760,16760,16760,16760,0
|
|
20241111,165500,512642510,16760,16760,16760,16760,0
|
|
20241111,165400,512642510,16760,16760,16760,16760,909
|
|
20241111,165300,512642510,16760,16760,16760,16760,0
|
|
20241111,165200,512642510,16760,16760,16760,16760,0
|
|
20241111,165100,512642510,16760,16760,16760,16760,0
|
|
20241111,165000,512642510,16760,16760,16760,16760,0
|
|
20241111,164900,512642510,16760,16760,16760,16760,0
|
|
20241111,164800,512642510,16760,16760,16760,16760,0
|
|
20241111,164700,512642510,16760,16760,16760,16760,0
|
|
20241111,164600,512642510,16760,16760,16760,16760,0
|
|
20241111,164500,512642510,16760,16760,16760,16760,0
|
|
20241111,164400,512642510,16760,16760,16760,16760,0
|
|
20241111,164300,512642510,16760,16760,16760,16760,0
|
|
20241111,164200,512642510,16760,16760,16760,16760,0
|
|
20241111,164100,512642510,16760,16760,16760,16760,0
|
|
20241111,164000,512642510,16760,16760,16760,16760,0
|
|
20241111,163900,512642510,16760,16760,16760,16760,0
|
|
20241111,163800,512642510,16760,16760,16760,16760,0
|
|
20241111,163700,512642510,16760,16760,16760,16760,0
|
|
20241111,163600,512642510,16760,16760,16760,16760,0
|
|
20241111,163500,512642510,16760,16760,16760,16760,0
|
|
20241111,163400,512642510,16760,16760,16760,16760,0
|
|
20241111,163300,512642510,16760,16760,16760,16760,0
|
|
20241111,163200,512642510,16760,16760,16760,16760,0
|
|
20241111,163100,512642510,16760,16760,16760,16760,0
|
|
20241111,163000,512642510,16760,16760,16760,16760,0
|
|
20241111,162900,512642510,16760,16760,16760,16760,0
|
|
20241111,162800,512642510,16760,16760,16760,16760,0
|
|
20241111,162700,512642510,16760,16760,16760,16760,0
|
|
20241111,162600,512642510,16760,16760,16760,16760,0
|
|
20241111,162500,512642510,16760,16760,16760,16760,0
|
|
20241111,162400,512642510,16760,16760,16760,16760,909
|
|
20241111,162300,512642510,16760,16760,16760,16760,0
|
|
20241111,162200,512642510,16760,16760,16760,16760,0
|
|
20241111,162100,512642510,16760,16760,16760,16760,0
|
|
20241111,162000,512642510,16760,16760,16760,16760,0
|
|
20241111,161900,512642510,16760,16760,16760,16760,0
|
|
20241111,161800,512642510,16760,16760,16760,16760,0
|
|
20241111,161700,512642510,16760,16760,16760,16760,0
|
|
20241111,161600,512642510,16760,16760,16760,16760,0
|
|
20241111,161500,512642510,16760,16760,16760,16760,0
|
|
20241111,161400,512642510,16760,16760,16760,16760,0
|
|
20241111,161300,512642510,16760,16760,16760,16760,0
|
|
20241111,161200,512642510,16760,16760,16760,16760,0
|
|
20241111,161100,512642510,16760,16760,16760,16760,0
|
|
20241111,161000,512642510,16760,16760,16760,16760,0
|
|
20241111,160900,512642510,16760,16760,16760,16760,0
|
|
20241111,160800,512642510,16760,16760,16760,16760,0
|
|
20241111,160700,512642510,16760,16760,16760,16760,0
|
|
20241111,160600,512642510,16760,16760,16760,16760,0
|
|
20241111,160500,512642510,16760,16760,16760,16760,0
|
|
20241111,160400,512642510,16760,16760,16760,16760,0
|
|
20241111,160300,512642510,16760,16760,16760,16760,0
|
|
20241111,160200,512642510,16760,16760,16760,16760,0
|
|
20241111,160100,512642510,16760,16760,16760,16760,0
|
|
20241111,160000,512642510,16760,16760,16760,16760,0
|
|
20241111,155900,512642510,16760,16760,16760,16760,0
|
|
20241111,155800,512642510,16760,16760,16760,16760,0
|
|
20241111,155700,512642510,16760,16760,16760,16760,0
|
|
20241111,155600,512642510,16760,16760,16760,16760,0
|
|
20241111,155500,512642510,16760,16760,16760,16760,0
|
|
20241111,155400,512642510,16760,16760,16760,16760,909
|
|
20241111,155300,512642510,16760,16760,16760,16760,0
|
|
20241111,155200,512642510,16760,16760,16760,16760,0
|
|
20241111,155100,512642510,16760,16760,16760,16760,0
|
|
20241111,155000,512642510,16760,16760,16760,16760,0
|
|
20241111,154900,512642510,16760,16760,16760,16760,0
|
|
20241111,154800,512642510,16760,16760,16760,16760,0
|
|
20241111,154700,512642510,16760,16760,16760,16760,0
|
|
20241111,154600,512642510,16760,16760,16760,16760,0
|
|
20241111,154500,512642510,16760,16760,16760,16760,0
|
|
20241111,154400,512642510,16760,16760,16760,16760,0
|
|
20241111,154300,512642510,16760,16760,16760,16760,0
|
|
20241111,154200,512642510,16760,16760,16760,16760,0
|
|
20241111,154100,512642510,16760,16760,16760,16760,0
|
|
20241111,154000,512642510,16760,16760,16760,16760,0
|
|
20241111,153900,512642510,16760,16760,16760,16760,0
|
|
20241111,153800,512642510,16760,16760,16760,16760,0
|
|
20241111,153700,512642510,16760,16760,16760,16760,0
|
|
20241111,153600,512642510,16760,16760,16760,16760,0
|
|
20241111,153500,512642510,16760,16760,16760,16760,0
|
|
20241111,153400,512642510,16760,16760,16760,16760,0
|
|
20241111,153300,512642510,16760,16760,16760,16760,0
|
|
20241111,153200,512642510,16760,16760,16760,16760,0
|
|
20241111,153100,512642510,16760,16760,16760,16760,0
|
|
20241111,153000,512642510,16760,16760,16760,16760,909
|
|
20241111,152900,497407670,16810,16810,16810,16810,0
|
|
20241111,152800,497407670,16810,16810,16810,16810,0
|
|
20241111,152700,497407670,16810,16810,16810,16810,0
|
|
20241111,152600,497407670,16810,16810,16810,16810,0
|
|
20241111,152500,497407670,16810,16810,16810,16810,0
|
|
20241111,152400,497407670,16810,16810,16810,16810,0
|
|
20241111,152300,497407670,16810,16810,16810,16810,0
|
|
20241111,152200,497407670,16810,16810,16810,16810,0
|
|
20241111,152100,497407670,16810,16810,16810,16810,0
|
|
20241111,152000,497407670,16810,16810,16810,16810,0
|
|
20241111,151900,497407670,16810,16920,16920,16790,60
|
|
20241111,151800,496399810,16790,16770,16850,16770,28
|
|
20241111,151700,495929800,16850,16800,16860,16770,70
|
|
20241111,151600,494753130,16800,16840,16850,16800,57
|
|
20241111,151500,493794390,16830,16790,16840,16790,174
|
|
20241111,151400,490868060,16790,16770,16790,16770,60
|
|
20241111,151300,489861210,16790,16790,16810,16790,67
|
|
20241111,151200,488736140,16800,16780,16810,16770,94
|
|
20241111,151100,487157970,16770,16750,16790,16750,191
|
|
20241111,151000,483955460,16750,16800,16810,16750,227
|
|
20241111,150900,480148560,16800,16800,16810,16800,75
|
|
20241111,150800,478888550,16800,16850,16860,16800,650
|
|
20241111,150700,467956720,16850,16850,16850,16850,38
|
|
20241111,150600,467316420,16850,16880,16900,16850,22
|
|
20241111,150500,466945110,16870,16850,16900,16850,46
|
|
20241111,150400,466169470,16850,16850,16860,16850,21
|
|
20241111,150300,465815510,16850,16860,16860,16850,94
|
|
20241111,150200,464231240,16860,16920,16920,16850,61
|
|
20241111,150100,463202870,16970,16860,16970,16860,15
|
|
20241111,150000,462949090,16920,16910,16920,16840,244
|
|
20241111,145900,458838390,16850,16850,16890,16840,46
|
|
20241111,145800,458062730,16860,16850,16890,16850,8
|
|
20241111,145700,457927690,16840,16880,16890,16840,189
|
|
20241111,145600,454739640,16880,16890,16890,16880,11
|
|
20241111,145500,454553890,16900,16900,16900,16900,0
|
|
20241111,145400,454553890,16900,16890,16900,16890,6
|
|
20241111,145300,454452500,16910,16890,16910,16880,24
|
|
20241111,145200,454046940,16890,16890,16890,16890,5
|
|
20241111,145100,453962490,16900,16900,16900,16900,0
|
|
20241111,145000,453962490,16900,16910,16910,16900,9
|
|
20241111,144900,453810340,16900,16900,16900,16900,3
|
|
20241111,144800,453759640,16900,16900,16900,16900,0
|
|
20241111,144700,453759640,16900,16910,16910,16900,15
|
|
20241111,144600,453506030,16960,16880,16960,16880,12
|
|
20241111,144500,453302630,16880,16860,16880,16860,415
|
|
20241111,144400,446298040,16850,16850,16850,16850,120
|
|
20241111,144300,444276040,16850,16850,16850,16850,3
|
|
20241111,144200,444225490,16850,16850,16850,16850,0
|
|
20241111,144100,444225490,16850,16850,16850,16850,0
|
|
20241111,144000,444225490,16850,16850,16860,16850,24
|
|
20241111,143900,443821080,16850,16850,16850,16850,0
|
|
20241111,143800,443821080,16850,16850,16850,16850,0
|
|
20241111,143700,443821080,16850,16850,16850,16850,73
|
|
20241111,143600,442591030,16870,16860,16870,16860,62
|
|
20241111,143500,441545690,16850,16860,16860,16850,3
|
|
20241111,143400,441495120,16820,16820,16820,16820,62
|
|
20241111,143300,440452280,16840,16820,16840,16820,127
|
|
20241111,143200,438315580,16820,16840,16840,16810,435
|
|
20241111,143100,431000010,16850,16860,16860,16850,240
|
|
20241111,143000,426954580,16860,16850,16860,16850,84
|
|
20241111,142900,425538400,16850,16850,16850,16850,15
|
|
20241111,142800,425285650,16850,16850,16850,16850,14
|
|
20241111,142700,425049750,16850,16870,16900,16850,496
|
|
20241111,142600,416691340,16880,16890,16890,16880,14
|
|
20241111,142500,416455010,16890,16880,16900,16870,39
|
|
20241111,142400,415796620,16880,16870,16940,16870,100
|
|
20241111,142300,414107570,16880,16860,16960,16860,63
|
|
20241111,142200,413044410,16870,16860,16870,16860,12
|
|
20241111,142100,412842070,16860,16880,16880,16860,180
|
|
20241111,142000,409804050,16880,16880,16880,16880,66
|
|
20241111,141900,408689970,16880,16880,16880,16880,14
|
|
20241111,141800,408453650,16880,16890,16890,16880,450
|
|
20241111,141700,400856450,16890,16900,16900,16890,54
|
|
20241111,141600,399944370,16900,16950,16960,16890,33
|
|
20241111,141500,399386440,16960,16910,16960,16900,132
|
|
20241111,141400,397155380,16900,16900,16920,16900,42
|
|
20241111,141300,396445460,16920,16910,16920,16910,22
|
|
20241111,141200,396073370,16910,16910,16920,16910,17
|
|
20241111,141100,395785870,16910,16920,16920,16910,40
|
|
20241111,141000,395109420,16920,16910,16960,16910,76
|
|
20241111,140900,393823470,16910,16900,16910,16900,11
|
|
20241111,140800,393637500,16900,16900,16900,16900,41
|
|
20241111,140700,392944600,16900,16910,16920,16900,26
|
|
20241111,140600,392505000,16900,16900,16900,16900,21
|
|
20241111,140500,392150100,16900,16910,16910,16900,24
|
|
20241111,140400,391744470,16910,16910,16910,16910,26
|
|
20241111,140300,391304810,16910,16910,16910,16910,14
|
|
20241111,140200,391068070,16910,16910,16910,16910,15
|
|
20241111,140100,390814420,16910,16920,16920,16910,92
|
|
20241111,140000,389257980,16920,16910,16920,16910,20
|
|
20241111,135900,388919640,16910,16900,16910,16900,13
|
|
20241111,135800,388699860,16900,16910,16910,16900,128
|
|
20241111,135700,386535900,16960,16900,16960,16900,24
|
|
20241111,135600,386129710,16900,16920,16950,16900,181
|
|
20241111,135500,383069230,16910,16940,16940,16910,90
|
|
20241111,135400,381545930,16940,16940,16940,16940,9
|
|
20241111,135300,381393470,16950,16950,16960,16950,39
|
|
20241111,135200,380732370,16950,16970,16970,16950,26
|
|
20241111,135100,380291560,16970,16960,16970,16960,305
|
|
20241111,135000,375115940,16960,16960,16960,16950,3
|
|
20241111,134900,375065070,16930,16900,16970,16900,240
|
|
20241111,134800,370995190,16900,16910,16960,16900,61
|
|
20241111,134700,369962120,16950,16900,16950,16900,42
|
|
20241111,134600,369251840,16910,16910,16910,16910,82
|
|
20241111,134500,367865220,16900,16900,16900,16900,6
|
|
20241111,134400,367763820,16910,16910,16910,16910,0
|
|
20241111,134300,367763820,16910,16910,16910,16910,5
|
|
20241111,134200,367679270,16900,16910,16920,16900,29
|
|
20241111,134100,367188980,16930,16900,16930,16900,8
|
|
20241111,134000,367053750,16900,16900,16900,16900,10
|
|
20241111,133900,366884750,16900,16900,16900,16890,29
|
|
20241111,133800,366394850,16930,16930,16930,16930,0
|
|
20241111,133700,366394850,16930,16910,16930,16910,7
|
|
20241111,133600,366276360,16900,16910,16930,16900,73
|
|
20241111,133500,365042130,16910,16900,16910,16900,13
|
|
20241111,133400,364822350,16910,16910,16910,16910,13
|
|
20241111,133300,364602520,16910,16910,16910,16910,6
|
|
20241111,133200,364501060,16910,16900,16930,16900,30
|
|
20241111,133100,363993960,16930,16910,16930,16910,21
|
|
20241111,133000,363638490,16930,16910,16930,16910,12
|
|
20241111,132900,363435390,16900,16910,16930,16900,78
|
|
20241111,132800,362116990,16910,16910,16910,16910,12
|
|
20241111,132700,361914070,16910,16910,16910,16910,6
|
|
20241111,132600,361812610,16900,16890,16910,16890,102
|
|
20241111,132500,360089170,16910,16900,16910,16900,635
|
|
20241111,132400,349356460,16900,16900,16900,16900,6
|
|
20241111,132300,349255060,16900,16890,16900,16890,38
|
|
20241111,132200,348613080,16900,16900,16910,16890,55
|
|
20241111,132100,347683400,16910,16900,16910,16900,36
|
|
20241111,132000,347074860,16900,16900,16900,16900,5
|
|
20241111,131900,346990360,16890,16890,16890,16890,0
|
|
20241111,131800,346990360,16890,16890,16890,16890,0
|
|
20241111,131700,346990360,16890,16890,16890,16890,0
|
|
20241111,131600,346990360,16890,16890,16890,16890,9
|
|
20241111,131500,346838350,16890,16890,16890,16890,0
|
|
20241111,131400,346838350,16890,16890,16890,16890,0
|
|
20241111,131300,346838350,16890,16910,16910,16890,52
|
|
20241111,131200,345959800,16910,16900,16910,16900,28
|
|
20241111,131100,345486590,16900,16900,16900,16900,5
|
|
20241111,131000,345402090,16900,16900,16900,16890,50
|
|
20241111,130900,344557400,16900,16910,16940,16900,241
|
|
20241111,130800,340484110,16910,16910,16910,16910,11
|
|
20241111,130700,340298100,16910,16910,16910,16900,49
|
|
20241111,130600,339469810,16900,16900,16900,16900,56
|
|
20241111,130500,338523410,16900,16900,16900,16900,0
|
|
20241111,130400,338523410,16900,16900,16900,16900,0
|
|
20241111,130300,338523410,16900,16900,16910,16900,166
|
|
20241111,130200,335717410,16910,16910,16910,16910,61
|
|
20241111,130100,334685900,16910,16910,16910,16910,18
|
|
20241111,130000,334381520,16910,16910,16910,16900,79
|
|
20241111,125900,333046230,16910,16910,16910,16910,6
|
|
20241111,125800,332944770,16910,16900,16910,16900,11
|
|
20241111,125700,332758770,16900,16910,16910,16900,73
|
|
20241111,125600,331524950,16910,16910,16910,16910,1
|
|
20241111,125500,331508040,16910,16910,16910,16910,1
|
|
20241111,125400,331491130,16900,16920,16920,16900,181
|
|
20241111,125300,328431410,16930,16930,16930,16930,57
|
|
20241111,125200,327466400,16930,16930,16930,16930,0
|
|
20241111,125100,327466400,16930,16930,16930,16930,31
|
|
20241111,125000,326941570,16940,16940,16940,16940,120
|
|
20241111,124900,324908770,16940,16940,16940,16940,20
|
|
20241111,124800,324569970,16940,16940,16940,16940,0
|
|
20241111,124700,324569970,16940,16950,16960,16940,87
|
|
20241111,124600,323095730,16940,16940,16940,16940,120
|
|
20241111,124500,321062930,16940,16940,16940,16940,0
|
|
20241111,124400,321062930,16940,16940,16940,16940,168
|
|
20241111,124300,318217010,16940,16940,16940,16940,0
|
|
20241111,124200,318217010,16940,16940,16940,16940,0
|
|
20241111,124100,318217010,16940,16940,16940,16940,60
|
|
20241111,124000,317200610,16940,16940,16940,16940,30
|
|
20241111,123900,316692410,16950,16950,16950,16950,0
|
|
20241111,123800,316692410,16950,16940,16950,16940,32
|
|
20241111,123700,316150320,16950,16950,16950,16950,92
|
|
20241111,123600,314590920,16950,16950,16950,16950,25
|
|
20241111,123500,314167170,16950,16950,16950,16950,20
|
|
20241111,123400,313828170,16950,16970,16970,16950,305
|
|
20241111,123300,308654470,16970,16970,16970,16970,1
|
|
20241111,123200,308637500,16960,16960,16960,16960,0
|
|
20241111,123100,308637500,16960,16960,16960,16960,93
|
|
20241111,123000,307060220,16980,16970,16980,16970,4
|
|
20241111,122900,306992320,16980,16980,16980,16980,9
|
|
20241111,122800,306839500,16970,16960,16970,16960,136
|
|
20241111,122700,304532480,16970,16970,16970,16970,2
|
|
20241111,122600,304498540,16960,16960,16960,16960,0
|
|
20241111,122500,304498540,16960,16970,16970,16960,44
|
|
20241111,122400,303752170,16970,16970,16970,16970,121
|
|
20241111,122300,301698800,16970,16970,16970,16970,0
|
|
20241111,122200,301698800,16970,16970,16970,16970,30
|
|
20241111,122100,301189700,17000,16970,17000,16970,76
|
|
20241111,122000,299899800,16970,16970,16970,16970,0
|
|
20241111,121900,299899800,16970,16970,16970,16970,0
|
|
20241111,121800,299899800,16970,16970,16970,16970,123
|
|
20241111,121700,297812490,16970,16970,16970,16970,0
|
|
20241111,121600,297812490,16970,16980,16980,16970,58
|
|
20241111,121500,296828020,17000,17000,17000,16990,36
|
|
20241111,121400,296216320,17000,17020,17020,16990,34
|
|
20241111,121300,295638190,16990,16980,17020,16980,9
|
|
20241111,121200,295485190,17020,16970,17020,16970,71
|
|
20241111,121100,294280020,17020,16970,17020,16970,34
|
|
20241111,121000,293702970,16970,16990,17030,16970,112
|
|
20241111,120900,291800730,16980,16980,16980,16980,30
|
|
20241111,120800,291291330,17030,17030,17030,17030,7
|
|
20241111,120700,291172120,17030,16990,17030,16990,11
|
|
20241111,120600,290984830,16990,16990,16990,16990,6
|
|
20241111,120500,290882890,16980,16980,16980,16980,93
|
|
20241111,120400,289303750,16980,16980,16980,16980,0
|
|
20241111,120300,289303750,16980,16980,16980,16980,0
|
|
20241111,120200,289303750,16980,16990,17040,16980,55
|
|
20241111,120100,288368500,16980,16980,16980,16980,0
|
|
20241111,120000,288368500,16980,16980,16980,16980,0
|
|
20241111,115900,288368500,16980,16980,16980,16980,93
|
|
20241111,115800,286789360,17010,17010,17010,17010,37
|
|
20241111,115700,286159990,17010,16990,17010,16990,40
|
|
20241111,115600,285479610,16980,16980,16980,16980,30
|
|
20241111,115500,284970210,17010,16980,17010,16980,33
|
|
20241111,115400,284409830,16980,16980,16980,16980,100
|
|
20241111,115300,282711830,16980,16980,16980,16980,31
|
|
20241111,115200,282185450,16980,16980,16980,16980,92
|
|
20241111,115100,280623290,17010,16990,17010,16990,2
|
|
20241111,115000,280589290,16990,16990,16990,16990,2
|
|
20241111,114900,280555310,16980,16980,16980,16980,90
|
|
20241111,114800,279027110,16980,16980,16980,16980,0
|
|
20241111,114700,279027110,16980,16980,16980,16980,0
|
|
20241111,114600,279027110,16980,16980,16980,16980,153
|
|
20241111,114500,276429170,16980,16980,16980,16980,0
|
|
20241111,114400,276429170,16980,16980,16980,16980,0
|
|
20241111,114300,276429170,16980,16980,16980,16980,30
|
|
20241111,114200,275919770,17010,17010,17010,17010,22
|
|
20241111,114100,275545550,17010,17010,17010,17010,0
|
|
20241111,114000,275545550,17010,17010,17010,17010,31
|
|
20241111,113900,275018240,17010,17010,17010,17010,62
|
|
20241111,113800,273963620,17050,17020,17050,17020,7
|
|
20241111,113700,273844330,17050,17000,17050,17000,18
|
|
20241111,113600,273537780,17010,16980,17050,16980,100
|
|
20241111,113500,271837430,16980,16980,17010,16980,8
|
|
20241111,113400,271701470,16980,16980,17010,16980,4
|
|
20241111,113300,271633490,16970,16970,16970,16970,93
|
|
20241111,113200,270055280,16970,16970,16970,16970,0
|
|
20241111,113100,270055280,16970,16970,16970,16970,32
|
|
20241111,113000,269512240,16970,16970,16970,16970,90
|
|
20241111,112900,267984940,16970,16970,16970,16970,0
|
|
20241111,112800,267984940,16970,16970,16970,16970,0
|
|
20241111,112700,267984940,16970,16970,16980,16970,63
|
|
20241111,112600,266915820,16970,16970,16970,16970,31
|
|
20241111,112500,266389750,17000,17000,17000,17000,0
|
|
20241111,112400,266389750,17000,16980,17010,16980,52
|
|
20241111,112300,265506000,16990,16990,16990,16980,84
|
|
20241111,112200,264079140,16980,16970,16980,16970,5
|
|
20241111,112100,263994270,16960,16960,16960,16960,50
|
|
20241111,112000,263146270,16960,16960,16960,16950,298
|
|
20241111,111900,258095060,16960,16960,16960,16950,39
|
|
20241111,111800,257433900,16960,16960,16960,16960,2
|
|
20241111,111700,257399980,16960,16960,16960,16960,106
|
|
20241111,111600,255602220,16960,16960,16960,16960,14
|
|
20241111,111500,255364780,16950,16950,16950,16950,0
|
|
20241111,111400,255364780,16950,16960,16960,16950,79
|
|
20241111,111300,254025250,16970,16970,16970,16970,19
|
|
20241111,111200,253702820,16970,16970,16970,16970,8
|
|
20241111,111100,253567060,16970,16960,16970,16960,43
|
|
20241111,111000,252837720,16970,16970,16970,16960,68
|
|
20241111,110900,251684360,16970,16970,16970,16970,1
|
|
20241111,110800,251667390,16960,16960,16960,16960,10
|
|
20241111,110700,251497790,16960,16960,16960,16960,83
|
|
20241111,110600,250090110,16960,16960,16960,16960,0
|
|
20241111,110500,250090110,16960,16950,16960,16950,8
|
|
20241111,110400,249954450,16950,16960,16960,16950,101
|
|
20241111,110300,248242400,16960,16960,16960,16960,10
|
|
20241111,110200,248072800,16950,16950,16950,16950,0
|
|
20241111,110100,248072800,16950,16960,16960,16950,84
|
|
20241111,110000,246648500,16950,16950,16950,16950,0
|
|
20241111,105900,246648500,16950,16950,16950,16950,0
|
|
20241111,105800,246648500,16950,16950,16950,16950,83
|
|
20241111,105700,245241650,16950,16950,16950,16950,30
|
|
20241111,105600,244733150,16950,16950,16950,16950,0
|
|
20241111,105500,244733150,16950,16950,16950,16950,1
|
|
20241111,105400,244716200,16950,16940,16950,16940,130
|
|
20241111,105300,242512750,16950,16950,16950,16950,5
|
|
20241111,105200,242428000,16950,16940,16950,16940,221
|
|
20241111,105100,238684150,16940,16950,16950,16940,42
|
|
20241111,105000,237972560,16950,16980,16980,16950,4
|
|
20241111,104900,237904700,16980,16980,16980,16980,2
|
|
20241111,104800,237870740,16970,16960,17000,16950,103
|
|
20241111,104700,236124310,16960,16950,16960,16950,21
|
|
20241111,104600,235768240,16940,16940,16940,16940,18
|
|
20241111,104500,235463320,16940,16930,16940,16930,106
|
|
20241111,104400,233668600,16930,16930,16930,16930,0
|
|
20241111,104300,233668600,16930,16930,16930,16930,0
|
|
20241111,104200,233668600,16930,16930,16930,16930,34
|
|
20241111,104100,233092980,16930,16940,16960,16930,63
|
|
20241111,104000,232026030,16960,16950,16970,16930,76
|
|
20241111,103900,230738610,16960,16940,16960,16940,84
|
|
20241111,103800,229314380,16960,16950,16960,16930,91
|
|
20241111,103700,227772850,16950,16950,16950,16950,75
|
|
20241111,103600,226501600,16950,16940,16950,16940,30
|
|
20241111,103500,225993200,16940,16940,16940,16940,99
|
|
20241111,103400,224316140,16950,16950,16950,16950,9
|
|
20241111,103300,224163590,16950,16950,16950,16950,1
|
|
20241111,103200,224146640,16940,16970,16970,16940,41
|
|
20241111,103100,223451710,16960,16960,16990,16960,36
|
|
20241111,103000,222841000,16960,16950,16960,16950,100
|
|
20241111,102900,221145390,16940,17000,17000,16940,1732
|
|
20241111,102800,191723530,17000,17000,17000,17000,31
|
|
20241111,102700,191196530,17000,17000,17000,17000,0
|
|
20241111,102600,191196530,17000,17000,17000,17000,0
|
|
20241111,102500,191196530,17000,17000,17000,17000,143
|
|
20241111,102400,188765530,17010,17010,17010,17010,0
|
|
20241111,102300,188765530,17010,17010,17020,17010,78
|
|
20241111,102200,187438740,17010,17010,17010,17010,91
|
|
20241111,102100,185890830,17010,17020,17020,17010,36
|
|
20241111,102000,185278460,17030,17020,17030,17020,2
|
|
20241111,101900,185244410,17050,17050,17050,17050,85
|
|
20241111,101800,183795160,17100,17010,17100,17010,12
|
|
20241111,101700,183590050,17000,17000,17000,17000,0
|
|
20241111,101600,183590050,17000,17000,17040,17000,72
|
|
20241111,101500,182364850,17020,17060,17120,17000,100
|
|
20241111,101400,180662340,17090,17010,17090,17010,60
|
|
20241111,101300,179637580,17070,17020,17070,17000,565
|
|
20241111,101200,170025590,17020,17020,17020,17020,30
|
|
20241111,101100,169514990,17040,17010,17040,17010,102
|
|
20241111,101000,167779930,17030,17020,17030,17020,50
|
|
20241111,100900,166928460,17010,17030,17030,17010,66
|
|
20241111,100800,165805300,17040,17030,17040,17030,2
|
|
20241111,100700,165771230,17020,17020,17020,17020,6
|
|
20241111,100600,165669110,17020,17020,17020,17020,119
|
|
20241111,100500,163643730,17030,17030,17030,17030,21
|
|
20241111,100400,163286100,17030,17030,17030,17030,27
|
|
20241111,100300,162826290,17020,17030,17030,17020,43
|
|
20241111,100200,162094300,17030,17030,17030,17030,16
|
|
20241111,100100,161821820,17030,17030,17040,17030,27
|
|
20241111,100000,161361960,17030,17070,17070,17030,44
|
|
20241111,095900,160611990,17060,17040,17060,17040,8
|
|
20241111,095800,160475570,17060,17070,17070,17040,52
|
|
20241111,095700,159588860,17070,17080,17080,17070,26
|
|
20241111,095600,159144940,17080,17080,17080,17080,78
|
|
20241111,095500,157812700,17090,17110,17120,17090,1293
|
|
20241111,095400,135702350,17110,17110,17110,17110,140
|
|
20241111,095300,133306950,17100,17100,17100,17100,215
|
|
20241111,095200,129630450,17100,17100,17100,17100,107
|
|
20241111,095100,127800750,17110,17110,17110,17100,17
|
|
20241111,095000,127509900,17110,17110,17110,17110,43
|
|
20241111,094900,126774170,17120,17120,17120,17120,4
|
|
20241111,094800,126705690,17120,17130,17130,17110,280
|
|
20241111,094700,121912800,17130,17140,17140,17130,104
|
|
20241111,094600,120130870,17150,17150,17150,17150,116
|
|
20241111,094500,118141470,17190,17190,17190,17190,29
|
|
20241111,094400,117642960,17190,17170,17190,17160,87
|
|
20241111,094300,116148890,17190,17190,17190,17190,21
|
|
20241111,094200,115787900,17190,17160,17190,17160,7
|
|
20241111,094100,115667640,17160,17160,17160,17160,13
|
|
20241111,094000,115444560,17160,17210,17210,17160,853
|
|
20241111,093900,100778940,17210,17210,17210,17210,0
|
|
20241111,093800,100778940,17210,17210,17210,17210,12
|
|
20241111,093700,100572420,17210,17200,17210,17200,8
|
|
20241111,093600,100434810,17200,17200,17200,17200,0
|
|
20241111,093500,100434810,17200,17200,17200,17200,17
|
|
20241111,093400,100142410,17200,17200,17200,17200,0
|
|
20241111,093300,100142410,17200,17210,17210,17200,492
|
|
20241111,093200,91679950,17210,17210,17210,17210,2
|
|
20241111,093100,91645530,17240,17210,17240,17210,31
|
|
20241111,093000,91111990,17230,17210,17230,17210,9
|
|
20241111,092900,90957030,17200,17220,17220,17200,453
|
|
20241111,092800,83158300,17220,17230,17250,17220,350
|
|
20241111,092700,77130120,17230,17230,17230,17230,19
|
|
20241111,092600,76802750,17220,17220,17240,17220,8
|
|
20241111,092500,76664950,17220,17240,17240,17220,536
|
|
20241111,092400,67429930,17240,17220,17250,17220,97
|
|
20241111,092300,65758470,17230,17230,17230,17230,1
|
|
20241111,092200,65741240,17220,17240,17240,17220,27
|
|
20241111,092100,65276040,17250,17250,17250,17240,35
|
|
20241111,092000,64672520,17270,17250,17330,17240,46
|
|
20241111,091900,63878940,17210,17190,17210,17190,283
|
|
20241111,091800,59008530,17180,17210,17210,17180,281
|
|
20241111,091700,54175520,17210,17210,17210,17210,9
|
|
20241111,091600,54020630,17350,17300,17350,17210,110
|
|
20241111,091500,52117970,17360,17310,17360,17300,223
|
|
20241111,091400,48258590,17360,17470,17470,17310,54
|
|
20241111,091300,47322230,17310,17310,17310,17310,0
|
|
20241111,091200,47322230,17310,17350,17590,17310,124
|
|
20241111,091100,45154230,17350,17360,17360,17350,13
|
|
20241111,091000,44928610,17350,17360,17360,17350,29
|
|
20241111,090900,44425300,17810,18120,18120,17810,326
|
|
20241111,090800,38550450,18130,18130,18130,18130,0
|
|
20241111,090700,38550450,18130,17150,18130,17150,413
|
|
20241111,090600,31275500,17100,17220,17530,17100,634
|
|
20241111,090500,20388840,17250,17300,17650,17200,419
|
|
20241111,090400,13136750,17300,17350,17350,17290,87
|
|
20241111,090300,11630460,17380,17410,17460,17380,80
|
|
20241111,090200,10237440,17400,17460,17460,17400,114
|
|
20241111,090100,8251470,17520,17520,17530,17450,238
|
|
20241111,090000,4084300,17520,17530,17530,17520,233
|