658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195500,256412130,16750,16750,16750,16750,315
|
|
20241122,195400,256412130,16750,16750,16750,16750,0
|
|
20241122,195300,256412130,16750,16750,16750,16750,0
|
|
20241122,195200,256412130,16750,16750,16750,16750,0
|
|
20241122,195100,256412130,16750,16750,16750,16750,0
|
|
20241122,195000,256412130,16750,16750,16750,16750,0
|
|
20241122,194900,256412130,16750,16750,16750,16750,0
|
|
20241122,194800,256412130,16750,16750,16750,16750,0
|
|
20241122,194700,256412130,16750,16750,16750,16750,0
|
|
20241122,194600,256412130,16750,16750,16750,16750,0
|
|
20241122,194500,256412130,16750,16750,16750,16750,0
|
|
20241122,194400,256412130,16750,16750,16750,16750,0
|
|
20241122,194300,256412130,16750,16750,16750,16750,0
|
|
20241122,194200,256412130,16750,16750,16750,16750,0
|
|
20241122,194100,256412130,16750,16750,16750,16750,0
|
|
20241122,194000,256412130,16750,16750,16750,16750,0
|
|
20241122,193900,256412130,16750,16750,16750,16750,0
|
|
20241122,193800,256412130,16750,16750,16750,16750,0
|
|
20241122,193700,256412130,16750,16750,16750,16750,0
|
|
20241122,193600,256412130,16750,16750,16750,16750,0
|
|
20241122,193500,256412130,16750,16750,16750,16750,0
|
|
20241122,193400,256412130,16750,16750,16750,16750,0
|
|
20241122,193300,256412130,16750,16750,16750,16750,0
|
|
20241122,193200,256412130,16750,16750,16750,16750,0
|
|
20241122,193100,256412130,16750,16750,16750,16750,0
|
|
20241122,193000,256412130,16750,16750,16750,16750,0
|
|
20241122,192900,256412130,16750,16750,16750,16750,0
|
|
20241122,192800,256412130,16750,16750,16750,16750,0
|
|
20241122,192700,256412130,16750,16750,16750,16750,0
|
|
20241122,192600,256412130,16750,16750,16750,16750,0
|
|
20241122,192500,256412130,16750,16750,16750,16750,315
|
|
20241122,192400,256412130,16750,16750,16750,16750,0
|
|
20241122,192300,256412130,16750,16750,16750,16750,0
|
|
20241122,192200,256412130,16750,16750,16750,16750,0
|
|
20241122,192100,256412130,16750,16750,16750,16750,0
|
|
20241122,192000,256412130,16750,16750,16750,16750,0
|
|
20241122,191900,256412130,16750,16750,16750,16750,0
|
|
20241122,191800,256412130,16750,16750,16750,16750,0
|
|
20241122,191700,256412130,16750,16750,16750,16750,0
|
|
20241122,191600,256412130,16750,16750,16750,16750,0
|
|
20241122,191500,256412130,16750,16750,16750,16750,0
|
|
20241122,191400,256412130,16750,16750,16750,16750,0
|
|
20241122,191300,256412130,16750,16750,16750,16750,0
|
|
20241122,191200,256412130,16750,16750,16750,16750,0
|
|
20241122,191100,256412130,16750,16750,16750,16750,0
|
|
20241122,191000,256412130,16750,16750,16750,16750,0
|
|
20241122,190900,256412130,16750,16750,16750,16750,0
|
|
20241122,190800,256412130,16750,16750,16750,16750,0
|
|
20241122,190700,256412130,16750,16750,16750,16750,0
|
|
20241122,190600,256412130,16750,16750,16750,16750,0
|
|
20241122,190500,256412130,16750,16750,16750,16750,0
|
|
20241122,190400,256412130,16750,16750,16750,16750,0
|
|
20241122,190300,256412130,16750,16750,16750,16750,0
|
|
20241122,190200,256412130,16750,16750,16750,16750,0
|
|
20241122,190100,256412130,16750,16750,16750,16750,0
|
|
20241122,190000,256412130,16750,16750,16750,16750,0
|
|
20241122,185900,256412130,16750,16750,16750,16750,0
|
|
20241122,185800,256412130,16750,16750,16750,16750,0
|
|
20241122,185700,256412130,16750,16750,16750,16750,0
|
|
20241122,185600,256412130,16750,16750,16750,16750,0
|
|
20241122,185500,256412130,16750,16750,16750,16750,315
|
|
20241122,185400,256412130,16750,16750,16750,16750,0
|
|
20241122,185300,256412130,16750,16750,16750,16750,0
|
|
20241122,185200,256412130,16750,16750,16750,16750,0
|
|
20241122,185100,256412130,16750,16750,16750,16750,0
|
|
20241122,185000,256412130,16750,16750,16750,16750,0
|
|
20241122,184900,256412130,16750,16750,16750,16750,0
|
|
20241122,184800,256412130,16750,16750,16750,16750,0
|
|
20241122,184700,256412130,16750,16750,16750,16750,0
|
|
20241122,184600,256412130,16750,16750,16750,16750,0
|
|
20241122,184500,256412130,16750,16750,16750,16750,0
|
|
20241122,184400,256412130,16750,16750,16750,16750,0
|
|
20241122,184300,256412130,16750,16750,16750,16750,0
|
|
20241122,184200,256412130,16750,16750,16750,16750,0
|
|
20241122,184100,256412130,16750,16750,16750,16750,0
|
|
20241122,184000,256412130,16750,16750,16750,16750,0
|
|
20241122,183900,256412130,16750,16750,16750,16750,0
|
|
20241122,183800,256412130,16750,16750,16750,16750,0
|
|
20241122,183700,256412130,16750,16750,16750,16750,0
|
|
20241122,183600,256412130,16750,16750,16750,16750,0
|
|
20241122,183500,256412130,16750,16750,16750,16750,0
|
|
20241122,183400,256412130,16750,16750,16750,16750,0
|
|
20241122,183300,256412130,16750,16750,16750,16750,0
|
|
20241122,183200,256412130,16750,16750,16750,16750,0
|
|
20241122,183100,256412130,16750,16750,16750,16750,0
|
|
20241122,183000,256412130,16750,16750,16750,16750,0
|
|
20241122,182900,256412130,16750,16750,16750,16750,0
|
|
20241122,182800,256412130,16750,16750,16750,16750,0
|
|
20241122,182700,256412130,16750,16750,16750,16750,0
|
|
20241122,182600,256412130,16750,16750,16750,16750,0
|
|
20241122,182500,256412130,16750,16750,16750,16750,315
|
|
20241122,182400,256412130,16750,16750,16750,16750,0
|
|
20241122,182300,256412130,16750,16750,16750,16750,0
|
|
20241122,182200,256412130,16750,16750,16750,16750,0
|
|
20241122,182100,256412130,16750,16750,16750,16750,0
|
|
20241122,182000,256412130,16750,16750,16750,16750,0
|
|
20241122,181900,256412130,16750,16750,16750,16750,0
|
|
20241122,181800,256412130,16750,16750,16750,16750,0
|
|
20241122,181700,256412130,16750,16750,16750,16750,0
|
|
20241122,181600,256412130,16750,16750,16750,16750,0
|
|
20241122,181500,256412130,16750,16750,16750,16750,0
|
|
20241122,181400,256412130,16750,16750,16750,16750,0
|
|
20241122,181300,256412130,16750,16750,16750,16750,0
|
|
20241122,181200,256412130,16750,16750,16750,16750,0
|
|
20241122,181100,256412130,16750,16750,16750,16750,0
|
|
20241122,181000,256412130,16750,16750,16750,16750,0
|
|
20241122,180900,256412130,16750,16750,16750,16750,0
|
|
20241122,180800,256412130,16750,16750,16750,16750,0
|
|
20241122,180700,256412130,16750,16750,16750,16750,0
|
|
20241122,180600,256412130,16750,16750,16750,16750,0
|
|
20241122,180500,256412130,16750,16750,16750,16750,0
|
|
20241122,180400,256412130,16750,16750,16750,16750,0
|
|
20241122,180300,256412130,16750,16750,16750,16750,0
|
|
20241122,180200,256412130,16750,16750,16750,16750,0
|
|
20241122,180100,256412130,16750,16750,16750,16750,0
|
|
20241122,180000,256412130,16750,16750,16750,16750,0
|
|
20241122,175900,256412130,16750,16750,16750,16750,0
|
|
20241122,175800,256412130,16750,16750,16750,16750,0
|
|
20241122,175700,256412130,16750,16750,16750,16750,0
|
|
20241122,175600,256412130,16750,16750,16750,16750,0
|
|
20241122,175500,256412130,16750,16750,16750,16750,315
|
|
20241122,175400,256412130,16750,16750,16750,16750,0
|
|
20241122,175300,256412130,16750,16750,16750,16750,0
|
|
20241122,175200,256412130,16750,16750,16750,16750,0
|
|
20241122,175100,256412130,16750,16750,16750,16750,0
|
|
20241122,175000,256412130,16750,16750,16750,16750,0
|
|
20241122,174900,256412130,16750,16750,16750,16750,0
|
|
20241122,174800,256412130,16750,16750,16750,16750,0
|
|
20241122,174700,256412130,16750,16750,16750,16750,0
|
|
20241122,174600,256412130,16750,16750,16750,16750,0
|
|
20241122,174500,256412130,16750,16750,16750,16750,0
|
|
20241122,174400,256412130,16750,16750,16750,16750,0
|
|
20241122,174300,256412130,16750,16750,16750,16750,0
|
|
20241122,174200,256412130,16750,16750,16750,16750,0
|
|
20241122,174100,256412130,16750,16750,16750,16750,0
|
|
20241122,174000,256412130,16750,16750,16750,16750,0
|
|
20241122,173900,256412130,16750,16750,16750,16750,0
|
|
20241122,173800,256412130,16750,16750,16750,16750,0
|
|
20241122,173700,256412130,16750,16750,16750,16750,0
|
|
20241122,173600,256412130,16750,16750,16750,16750,0
|
|
20241122,173500,256412130,16750,16750,16750,16750,0
|
|
20241122,173400,256412130,16750,16750,16750,16750,0
|
|
20241122,173300,256412130,16750,16750,16750,16750,0
|
|
20241122,173200,256412130,16750,16750,16750,16750,0
|
|
20241122,173100,256412130,16750,16750,16750,16750,0
|
|
20241122,173000,256412130,16750,16750,16750,16750,0
|
|
20241122,172900,256412130,16750,16750,16750,16750,0
|
|
20241122,172800,256412130,16750,16750,16750,16750,0
|
|
20241122,172700,256412130,16750,16750,16750,16750,0
|
|
20241122,172600,256412130,16750,16750,16750,16750,0
|
|
20241122,172500,256412130,16750,16750,16750,16750,315
|
|
20241122,172400,256412130,16750,16750,16750,16750,0
|
|
20241122,172300,256412130,16750,16750,16750,16750,0
|
|
20241122,172200,256412130,16750,16750,16750,16750,0
|
|
20241122,172100,256412130,16750,16750,16750,16750,0
|
|
20241122,172000,256412130,16750,16750,16750,16750,0
|
|
20241122,171900,256412130,16750,16750,16750,16750,0
|
|
20241122,171800,256412130,16750,16750,16750,16750,0
|
|
20241122,171700,256412130,16750,16750,16750,16750,0
|
|
20241122,171600,256412130,16750,16750,16750,16750,0
|
|
20241122,171500,256412130,16750,16750,16750,16750,0
|
|
20241122,171400,256412130,16750,16750,16750,16750,0
|
|
20241122,171300,256412130,16750,16750,16750,16750,0
|
|
20241122,171200,256412130,16750,16750,16750,16750,0
|
|
20241122,171100,256412130,16750,16750,16750,16750,0
|
|
20241122,171000,256412130,16750,16750,16750,16750,0
|
|
20241122,170900,256412130,16750,16750,16750,16750,0
|
|
20241122,170800,256412130,16750,16750,16750,16750,0
|
|
20241122,170700,256412130,16750,16750,16750,16750,0
|
|
20241122,170600,256412130,16750,16750,16750,16750,0
|
|
20241122,170500,256412130,16750,16750,16750,16750,0
|
|
20241122,170400,256412130,16750,16750,16750,16750,0
|
|
20241122,170300,256412130,16750,16750,16750,16750,0
|
|
20241122,170200,256412130,16750,16750,16750,16750,0
|
|
20241122,170100,256412130,16750,16750,16750,16750,0
|
|
20241122,170000,256412130,16750,16750,16750,16750,0
|
|
20241122,165900,256412130,16750,16750,16750,16750,0
|
|
20241122,165800,256412130,16750,16750,16750,16750,0
|
|
20241122,165700,256412130,16750,16750,16750,16750,0
|
|
20241122,165600,256412130,16750,16750,16750,16750,0
|
|
20241122,165500,256412130,16750,16750,16750,16750,315
|
|
20241122,165400,256412130,16750,16750,16750,16750,0
|
|
20241122,165300,256412130,16750,16750,16750,16750,0
|
|
20241122,165200,256412130,16750,16750,16750,16750,0
|
|
20241122,165100,256412130,16750,16750,16750,16750,0
|
|
20241122,165000,256412130,16750,16750,16750,16750,0
|
|
20241122,164900,256412130,16750,16750,16750,16750,0
|
|
20241122,164800,256412130,16750,16750,16750,16750,0
|
|
20241122,164700,256412130,16750,16750,16750,16750,0
|
|
20241122,164600,256412130,16750,16750,16750,16750,0
|
|
20241122,164500,256412130,16750,16750,16750,16750,0
|
|
20241122,164400,256412130,16750,16750,16750,16750,0
|
|
20241122,164300,256412130,16750,16750,16750,16750,0
|
|
20241122,164200,256412130,16750,16750,16750,16750,0
|
|
20241122,164100,256412130,16750,16750,16750,16750,0
|
|
20241122,164000,256412130,16750,16750,16750,16750,0
|
|
20241122,163900,256412130,16750,16750,16750,16750,0
|
|
20241122,163800,256412130,16750,16750,16750,16750,0
|
|
20241122,163700,256412130,16750,16750,16750,16750,0
|
|
20241122,163600,256412130,16750,16750,16750,16750,0
|
|
20241122,163500,256412130,16750,16750,16750,16750,0
|
|
20241122,163400,256412130,16750,16750,16750,16750,0
|
|
20241122,163300,256412130,16750,16750,16750,16750,0
|
|
20241122,163200,256412130,16750,16750,16750,16750,0
|
|
20241122,163100,256412130,16750,16750,16750,16750,0
|
|
20241122,163000,256412130,16750,16750,16750,16750,0
|
|
20241122,162900,256412130,16750,16750,16750,16750,0
|
|
20241122,162800,256412130,16750,16750,16750,16750,0
|
|
20241122,162700,256412130,16750,16750,16750,16750,0
|
|
20241122,162600,256412130,16750,16750,16750,16750,0
|
|
20241122,162500,256412130,16750,16750,16750,16750,315
|
|
20241122,162400,256412130,16750,16750,16750,16750,0
|
|
20241122,162300,256412130,16750,16750,16750,16750,0
|
|
20241122,162200,256412130,16750,16750,16750,16750,0
|
|
20241122,162100,256412130,16750,16750,16750,16750,0
|
|
20241122,162000,256412130,16750,16750,16750,16750,0
|
|
20241122,161900,256412130,16750,16750,16750,16750,0
|
|
20241122,161800,256412130,16750,16750,16750,16750,0
|
|
20241122,161700,256412130,16750,16750,16750,16750,0
|
|
20241122,161600,256412130,16750,16750,16750,16750,0
|
|
20241122,161500,256412130,16750,16750,16750,16750,0
|
|
20241122,161400,256412130,16750,16750,16750,16750,0
|
|
20241122,161300,256412130,16750,16750,16750,16750,0
|
|
20241122,161200,256412130,16750,16750,16750,16750,0
|
|
20241122,161100,256412130,16750,16750,16750,16750,0
|
|
20241122,161000,256412130,16750,16750,16750,16750,0
|
|
20241122,160900,256412130,16750,16750,16750,16750,0
|
|
20241122,160800,256412130,16750,16750,16750,16750,0
|
|
20241122,160700,256412130,16750,16750,16750,16750,0
|
|
20241122,160600,256412130,16750,16750,16750,16750,0
|
|
20241122,160500,256412130,16750,16750,16750,16750,0
|
|
20241122,160400,256412130,16750,16750,16750,16750,0
|
|
20241122,160300,256412130,16750,16750,16750,16750,0
|
|
20241122,160200,256412130,16750,16750,16750,16750,0
|
|
20241122,160100,256412130,16750,16750,16750,16750,0
|
|
20241122,160000,256412130,16750,16750,16750,16750,0
|
|
20241122,155900,256412130,16750,16750,16750,16750,0
|
|
20241122,155800,256412130,16750,16750,16750,16750,0
|
|
20241122,155700,256412130,16750,16750,16750,16750,0
|
|
20241122,155600,256412130,16750,16750,16750,16750,0
|
|
20241122,155500,256412130,16750,16750,16750,16750,315
|
|
20241122,155400,256412130,16750,16750,16750,16750,0
|
|
20241122,155300,256412130,16750,16750,16750,16750,0
|
|
20241122,155200,256412130,16750,16750,16750,16750,0
|
|
20241122,155100,256412130,16750,16750,16750,16750,0
|
|
20241122,155000,256412130,16750,16750,16750,16750,0
|
|
20241122,154900,256412130,16750,16750,16750,16750,0
|
|
20241122,154800,256412130,16750,16750,16750,16750,0
|
|
20241122,154700,256412130,16750,16750,16750,16750,0
|
|
20241122,154600,256412130,16750,16750,16750,16750,0
|
|
20241122,154500,256412130,16750,16750,16750,16750,0
|
|
20241122,154400,256412130,16750,16750,16750,16750,0
|
|
20241122,154300,256412130,16750,16750,16750,16750,0
|
|
20241122,154200,256412130,16750,16750,16750,16750,0
|
|
20241122,154100,256412130,16750,16750,16750,16750,0
|
|
20241122,154000,256412130,16750,16750,16750,16750,0
|
|
20241122,153900,256412130,16750,16750,16750,16750,0
|
|
20241122,153800,256412130,16750,16750,16750,16750,0
|
|
20241122,153700,256412130,16750,16750,16750,16750,0
|
|
20241122,153600,256412130,16750,16750,16750,16750,0
|
|
20241122,153500,256412130,16750,16750,16750,16750,0
|
|
20241122,153400,256412130,16750,16750,16750,16750,0
|
|
20241122,153300,256412130,16750,16750,16750,16750,0
|
|
20241122,153200,256412130,16750,16750,16750,16750,0
|
|
20241122,153100,256412130,16750,16750,16750,16750,0
|
|
20241122,153000,256412130,16750,16750,16750,16750,315
|
|
20241122,152900,251135880,16690,16690,16690,16690,0
|
|
20241122,152800,251135880,16690,16690,16690,16690,0
|
|
20241122,152700,251135880,16690,16690,16690,16690,0
|
|
20241122,152600,251135880,16690,16690,16690,16690,0
|
|
20241122,152500,251135880,16690,16690,16690,16690,0
|
|
20241122,152400,251135880,16690,16690,16690,16690,0
|
|
20241122,152300,251135880,16690,16690,16690,16690,0
|
|
20241122,152200,251135880,16690,16690,16690,16690,0
|
|
20241122,152100,251135880,16690,16690,16690,16690,0
|
|
20241122,152000,251135880,16690,16690,16690,16690,0
|
|
20241122,151900,251135880,16690,16590,16700,16590,125
|
|
20241122,151800,249055150,16470,16460,16600,16460,43
|
|
20241122,151700,248343600,16590,16590,16590,16590,0
|
|
20241122,151600,248343600,16590,16590,16590,16590,1
|
|
20241122,151500,248327010,16570,16570,16570,16570,2
|
|
20241122,151400,248293870,16410,16500,16500,16410,130
|
|
20241122,151300,246156540,16500,16500,16500,16500,3
|
|
20241122,151200,246107040,16510,16510,16510,16510,2
|
|
20241122,151100,246074020,16510,16510,16510,16510,33
|
|
20241122,151000,245529190,16580,16580,16580,16580,0
|
|
20241122,150900,245529190,16580,16580,16580,16580,0
|
|
20241122,150800,245529190,16580,16510,16580,16510,15
|
|
20241122,150700,245281200,16570,16570,16570,16570,0
|
|
20241122,150600,245281200,16570,16570,16570,16570,0
|
|
20241122,150500,245281200,16570,16570,16570,16570,1
|
|
20241122,150400,245264630,16570,16570,16570,16570,0
|
|
20241122,150300,245264630,16570,16570,16570,16570,0
|
|
20241122,150200,245264630,16570,16500,16570,16500,31
|
|
20241122,150100,244753060,16500,16500,16500,16500,11
|
|
20241122,150000,244571560,16570,16500,16570,16500,271
|
|
20241122,145900,240099630,16500,16500,16500,16500,110
|
|
20241122,145800,238284630,16560,16560,16560,16560,0
|
|
20241122,145700,238284630,16560,16560,16560,16560,0
|
|
20241122,145600,238284630,16560,16560,16560,16560,0
|
|
20241122,145500,238284630,16560,16560,16560,16560,0
|
|
20241122,145400,238284630,16560,16560,16560,16560,0
|
|
20241122,145300,238284630,16560,16560,16560,16560,0
|
|
20241122,145200,238284630,16560,16550,16560,16550,2
|
|
20241122,145100,238251520,16560,16560,16560,16560,50
|
|
20241122,145000,237423520,16560,16560,16560,16560,0
|
|
20241122,144900,237423520,16560,16560,16560,16560,0
|
|
20241122,144800,237423520,16560,16560,16560,16560,0
|
|
20241122,144700,237423520,16560,16560,16560,16560,0
|
|
20241122,144600,237423520,16560,16560,16560,16560,0
|
|
20241122,144500,237423520,16560,16560,16560,16560,0
|
|
20241122,144400,237423520,16560,16560,16560,16560,11
|
|
20241122,144300,237241360,16550,16540,16550,16540,3
|
|
20241122,144200,237191720,16460,16490,16490,16460,200
|
|
20241122,144100,233897380,16500,16510,16510,16500,150
|
|
20241122,144000,231422110,16570,16570,16570,16570,0
|
|
20241122,143900,231422110,16570,16570,16570,16570,0
|
|
20241122,143800,231422110,16570,16570,16570,16570,0
|
|
20241122,143700,231422110,16570,16570,16570,16570,1
|
|
20241122,143600,231405540,16580,16580,16580,16580,0
|
|
20241122,143500,231405540,16580,16580,16580,16580,0
|
|
20241122,143400,231405540,16580,16580,16580,16580,0
|
|
20241122,143300,231405540,16580,16580,16580,16580,0
|
|
20241122,143200,231405540,16580,16580,16580,16580,0
|
|
20241122,143100,231405540,16580,16580,16580,16580,0
|
|
20241122,143000,231405540,16580,16580,16580,16580,0
|
|
20241122,142900,231405540,16580,16580,16580,16580,0
|
|
20241122,142800,231405540,16580,16580,16580,16580,0
|
|
20241122,142700,231405540,16580,16580,16580,16580,7
|
|
20241122,142600,231289480,16500,16500,16500,16500,0
|
|
20241122,142500,231289480,16500,16520,16520,16500,400
|
|
20241122,142400,224689330,16640,16640,16640,16640,0
|
|
20241122,142300,224689330,16640,16640,16640,16640,4
|
|
20241122,142200,224622770,16630,16630,16630,16630,0
|
|
20241122,142100,224622770,16630,16630,16630,16630,0
|
|
20241122,142000,224622770,16630,16630,16630,16630,0
|
|
20241122,141900,224622770,16630,16630,16630,16630,0
|
|
20241122,141800,224622770,16630,16630,16630,16630,0
|
|
20241122,141700,224622770,16630,16630,16630,16630,0
|
|
20241122,141600,224622770,16630,16630,16630,16630,1
|
|
20241122,141500,224606140,16620,16620,16620,16620,3
|
|
20241122,141400,224556280,16500,16500,16500,16500,0
|
|
20241122,141300,224556280,16500,16500,16500,16500,15
|
|
20241122,141200,224308780,16500,16500,16500,16500,5
|
|
20241122,141100,224226280,16500,16500,16500,16500,0
|
|
20241122,141000,224226280,16500,16500,16500,16500,9
|
|
20241122,140900,224077780,16510,16510,16510,16510,0
|
|
20241122,140800,224077780,16510,16510,16510,16510,1
|
|
20241122,140700,224061270,16510,16510,16510,16510,0
|
|
20241122,140600,224061270,16510,16510,16640,16500,180
|
|
20241122,140500,221089750,16520,16520,16520,16520,0
|
|
20241122,140400,221089750,16520,16520,16520,16520,0
|
|
20241122,140300,221089750,16520,16520,16520,16520,0
|
|
20241122,140200,221089750,16520,16520,16520,16520,0
|
|
20241122,140100,221089750,16520,16540,16540,16520,2
|
|
20241122,140000,221056690,16540,16540,16540,16540,0
|
|
20241122,135900,221056690,16540,16540,16540,16540,0
|
|
20241122,135800,221056690,16540,16540,16540,16540,0
|
|
20241122,135700,221056690,16540,16540,16540,16540,0
|
|
20241122,135600,221056690,16540,16540,16540,16540,1
|
|
20241122,135500,221040150,16540,16540,16540,16540,0
|
|
20241122,135400,221040150,16540,16540,16540,16540,0
|
|
20241122,135300,221040150,16540,16540,16540,16540,0
|
|
20241122,135200,221040150,16540,16540,16540,16540,0
|
|
20241122,135100,221040150,16540,16540,16540,16540,11
|
|
20241122,135000,220858210,16690,16690,16690,16690,0
|
|
20241122,134900,220858210,16690,16560,16690,16530,77
|
|
20241122,134800,219584000,16600,16600,16600,16600,0
|
|
20241122,134700,219584000,16600,16600,16600,16600,0
|
|
20241122,134600,219584000,16600,16600,16600,16600,0
|
|
20241122,134500,219584000,16600,16600,16600,16600,0
|
|
20241122,134400,219584000,16600,16600,16600,16600,0
|
|
20241122,134300,219584000,16600,16600,16600,16600,0
|
|
20241122,134200,219584000,16600,16620,16620,16600,431
|
|
20241122,134100,212424440,16620,16620,16620,16620,0
|
|
20241122,134000,212424440,16620,16620,16620,16620,1
|
|
20241122,133900,212407820,16710,16710,16710,16710,0
|
|
20241122,133800,212407820,16710,16710,16710,16710,0
|
|
20241122,133700,212407820,16710,16710,16710,16710,0
|
|
20241122,133600,212407820,16710,16710,16710,16710,0
|
|
20241122,133500,212407820,16710,16710,16710,16710,0
|
|
20241122,133400,212407820,16710,16710,16710,16710,0
|
|
20241122,133300,212407820,16710,16710,16710,16710,0
|
|
20241122,133200,212407820,16710,16710,16710,16710,0
|
|
20241122,133100,212407820,16710,16710,16710,16710,0
|
|
20241122,133000,212407820,16710,16710,16710,16710,0
|
|
20241122,132900,212407820,16710,16710,16710,16710,0
|
|
20241122,132800,212407820,16710,16710,16710,16710,1
|
|
20241122,132700,212391110,16620,16620,16620,16620,0
|
|
20241122,132600,212391110,16620,16620,16620,16620,0
|
|
20241122,132500,212391110,16620,16620,16620,16620,0
|
|
20241122,132400,212391110,16620,16620,16620,16620,0
|
|
20241122,132300,212391110,16620,16620,16620,16620,0
|
|
20241122,132200,212391110,16620,16620,16620,16620,1
|
|
20241122,132100,212374490,16620,16620,16620,16620,0
|
|
20241122,132000,212374490,16620,16690,16750,16610,312
|
|
20241122,131900,207188530,16700,16730,16730,16700,136
|
|
20241122,131800,204914370,16730,16730,16730,16730,0
|
|
20241122,131700,204914370,16730,16730,16730,16730,0
|
|
20241122,131600,204914370,16730,16730,16730,16730,0
|
|
20241122,131500,204914370,16730,16730,16730,16730,0
|
|
20241122,131400,204914370,16730,16740,16740,16730,34
|
|
20241122,131300,204345240,16750,16750,16750,16750,0
|
|
20241122,131200,204345240,16750,16750,16750,16750,7
|
|
20241122,131100,204227990,16750,16760,16760,16750,30
|
|
20241122,131000,203725400,16770,16770,16770,16770,0
|
|
20241122,130900,203725400,16770,16770,16770,16770,1
|
|
20241122,130800,203708630,16800,16800,16800,16800,0
|
|
20241122,130700,203708630,16800,16800,16800,16800,0
|
|
20241122,130600,203708630,16800,16800,16800,16800,0
|
|
20241122,130500,203708630,16800,16800,16800,16800,0
|
|
20241122,130400,203708630,16800,16800,16800,16800,0
|
|
20241122,130300,203708630,16800,16800,16800,16800,0
|
|
20241122,130200,203708630,16800,16800,16800,16800,0
|
|
20241122,130100,203708630,16800,16800,16800,16800,0
|
|
20241122,130000,203708630,16800,16830,16830,16800,11
|
|
20241122,125900,203523800,16830,16830,16830,16830,0
|
|
20241122,125800,203523800,16830,16830,16830,16830,0
|
|
20241122,125700,203523800,16830,16830,16830,16830,0
|
|
20241122,125600,203523800,16830,16830,16830,16830,0
|
|
20241122,125500,203523800,16830,16830,16830,16830,0
|
|
20241122,125400,203523800,16830,16830,16830,16830,0
|
|
20241122,125300,203523800,16830,16830,16830,16830,0
|
|
20241122,125200,203523800,16830,16830,16830,16830,0
|
|
20241122,125100,203523800,16830,16830,16830,16830,0
|
|
20241122,125000,203523800,16830,16830,16830,16830,7
|
|
20241122,124900,203405990,16830,16830,16830,16830,0
|
|
20241122,124800,203405990,16830,16830,16830,16830,0
|
|
20241122,124700,203405990,16830,16830,16830,16830,22
|
|
20241122,124600,203035730,16830,16830,16830,16830,0
|
|
20241122,124500,203035730,16830,16830,16830,16830,0
|
|
20241122,124400,203035730,16830,16830,16830,16830,0
|
|
20241122,124300,203035730,16830,16830,16830,16830,0
|
|
20241122,124200,203035730,16830,16830,16830,16830,0
|
|
20241122,124100,203035730,16830,16830,16830,16830,0
|
|
20241122,124000,203035730,16830,16830,16830,16830,0
|
|
20241122,123900,203035730,16830,16830,16830,16830,0
|
|
20241122,123800,203035730,16830,16830,16830,16830,0
|
|
20241122,123700,203035730,16830,16830,16830,16830,0
|
|
20241122,123600,203035730,16830,16830,16830,16830,61
|
|
20241122,123500,202009100,16830,16830,16830,16830,0
|
|
20241122,123400,202009100,16830,16830,16830,16830,0
|
|
20241122,123300,202009100,16830,16830,16830,16830,0
|
|
20241122,123200,202009100,16830,16830,16830,16830,0
|
|
20241122,123100,202009100,16830,16830,16830,16830,0
|
|
20241122,123000,202009100,16830,16830,16830,16830,0
|
|
20241122,122900,202009100,16830,16830,16830,16830,0
|
|
20241122,122800,202009100,16830,16830,16830,16830,1
|
|
20241122,122700,201992270,16830,16830,16830,16830,0
|
|
20241122,122600,201992270,16830,16830,16830,16830,0
|
|
20241122,122500,201992270,16830,16830,16830,16830,0
|
|
20241122,122400,201992270,16830,16830,16830,16830,0
|
|
20241122,122300,201992270,16830,16830,16830,16830,0
|
|
20241122,122200,201992270,16830,16830,16830,16830,0
|
|
20241122,122100,201992270,16830,16830,16830,16830,0
|
|
20241122,122000,201992270,16830,16830,16830,16830,0
|
|
20241122,121900,201992270,16830,16830,16830,16830,0
|
|
20241122,121800,201992270,16830,16830,16830,16830,0
|
|
20241122,121700,201992270,16830,16830,16830,16830,0
|
|
20241122,121600,201992270,16830,16830,16830,16830,0
|
|
20241122,121500,201992270,16830,16830,16830,16830,0
|
|
20241122,121400,201992270,16830,16830,16830,16830,4
|
|
20241122,121300,201924950,16870,16870,16870,16870,3
|
|
20241122,121200,201874340,16870,16870,16870,16870,0
|
|
20241122,121100,201874340,16870,16870,16870,16870,2
|
|
20241122,121000,201840600,16870,16870,16870,16870,0
|
|
20241122,120900,201840600,16870,16870,16870,16870,0
|
|
20241122,120800,201840600,16870,16870,16870,16870,0
|
|
20241122,120700,201840600,16870,16870,16870,16870,0
|
|
20241122,120600,201840600,16870,16860,16870,16860,40
|
|
20241122,120500,201166060,16870,16870,16870,16870,0
|
|
20241122,120400,201166060,16870,16870,16870,16870,0
|
|
20241122,120300,201166060,16870,16870,16870,16870,0
|
|
20241122,120200,201166060,16870,16870,16870,16870,0
|
|
20241122,120100,201166060,16870,16870,16870,16870,0
|
|
20241122,120000,201166060,16870,16870,16870,16870,0
|
|
20241122,115900,201166060,16870,16870,16870,16870,0
|
|
20241122,115800,201166060,16870,16870,16870,16870,0
|
|
20241122,115700,201166060,16870,16870,16870,16870,0
|
|
20241122,115600,201166060,16870,16870,16870,16870,0
|
|
20241122,115500,201166060,16870,16870,16870,16870,0
|
|
20241122,115400,201166060,16870,16870,16870,16870,7
|
|
20241122,115300,201047970,16870,16870,16870,16870,0
|
|
20241122,115200,201047970,16870,16870,16870,16870,13
|
|
20241122,115100,200828660,16870,16870,16870,16870,0
|
|
20241122,115000,200828660,16870,16870,16870,16870,10
|
|
20241122,114900,200659960,16870,16870,16870,16870,0
|
|
20241122,114800,200659960,16870,16870,16870,16870,0
|
|
20241122,114700,200659960,16870,16870,16870,16870,0
|
|
20241122,114600,200659960,16870,16870,16870,16870,1
|
|
20241122,114500,200643090,16880,16880,16880,16880,0
|
|
20241122,114400,200643090,16880,16880,16880,16880,0
|
|
20241122,114300,200643090,16880,16880,16880,16880,0
|
|
20241122,114200,200643090,16880,16880,16880,16880,0
|
|
20241122,114100,200643090,16880,16880,16880,16880,0
|
|
20241122,114000,200643090,16880,16880,16880,16880,0
|
|
20241122,113900,200643090,16880,16880,16880,16880,0
|
|
20241122,113800,200643090,16880,16880,16880,16880,0
|
|
20241122,113700,200643090,16880,16880,16880,16880,0
|
|
20241122,113600,200643090,16880,16870,16880,16870,11
|
|
20241122,113500,200457420,16880,16880,16880,16880,0
|
|
20241122,113400,200457420,16880,16880,16880,16880,0
|
|
20241122,113300,200457420,16880,16880,16880,16880,0
|
|
20241122,113200,200457420,16880,16880,16880,16880,2
|
|
20241122,113100,200423660,16890,16890,16890,16890,0
|
|
20241122,113000,200423660,16890,16890,16890,16890,0
|
|
20241122,112900,200423660,16890,16890,16890,16890,0
|
|
20241122,112800,200423660,16890,16890,16890,16890,0
|
|
20241122,112700,200423660,16890,16890,16890,16890,0
|
|
20241122,112600,200423660,16890,16890,16890,16890,0
|
|
20241122,112500,200423660,16890,16890,16890,16890,0
|
|
20241122,112400,200423660,16890,16890,16890,16890,0
|
|
20241122,112300,200423660,16890,16890,16890,16890,0
|
|
20241122,112200,200423660,16890,16890,16890,16890,0
|
|
20241122,112100,200423660,16890,16890,16890,16890,5
|
|
20241122,112000,200339210,16890,16890,16890,16890,0
|
|
20241122,111900,200339210,16890,16880,16890,16880,96
|
|
20241122,111800,198718030,16880,16880,16880,16880,0
|
|
20241122,111700,198718030,16880,16880,16880,16880,0
|
|
20241122,111600,198718030,16880,16880,16880,16880,0
|
|
20241122,111500,198718030,16880,16880,16880,16880,1
|
|
20241122,111400,198701150,16880,16850,16880,16850,14
|
|
20241122,111300,198464990,16850,16740,16850,16740,94
|
|
20241122,111200,196888300,16700,16700,16700,16700,0
|
|
20241122,111100,196888300,16700,16700,16700,16700,18
|
|
20241122,111000,196587700,16630,16710,16710,16630,1019
|
|
20241122,110900,179570130,16710,16710,16710,16710,0
|
|
20241122,110800,179570130,16710,16710,16710,16710,0
|
|
20241122,110700,179570130,16710,16710,16710,16710,92
|
|
20241122,110600,178032810,16710,16710,16710,16710,0
|
|
20241122,110500,178032810,16710,16710,16710,16710,0
|
|
20241122,110400,178032810,16710,16710,16710,16710,0
|
|
20241122,110300,178032810,16710,16710,16710,16710,0
|
|
20241122,110200,178032810,16710,16710,16710,16710,20
|
|
20241122,110100,177698610,16700,16700,16700,16700,0
|
|
20241122,110000,177698610,16700,16700,16700,16700,0
|
|
20241122,105900,177698610,16700,16700,16700,16700,1
|
|
20241122,105800,177681910,16700,16710,16710,16700,115
|
|
20241122,105700,175761160,16710,16720,16720,16710,20
|
|
20241122,105600,175426950,16760,16760,16760,16760,0
|
|
20241122,105500,175426950,16760,16760,16760,16760,1
|
|
20241122,105400,175410190,16770,16770,16770,16770,0
|
|
20241122,105300,175410190,16770,16770,16770,16770,0
|
|
20241122,105200,175410190,16770,16770,16770,16770,0
|
|
20241122,105100,175410190,16770,16770,16770,16770,0
|
|
20241122,105000,175410190,16770,16770,16770,16770,0
|
|
20241122,104900,175410190,16770,16770,16770,16770,0
|
|
20241122,104800,175410190,16770,16770,16770,16770,0
|
|
20241122,104700,175410190,16770,16770,16770,16770,0
|
|
20241122,104600,175410190,16770,16770,16770,16770,3
|
|
20241122,104500,175359880,16780,16700,16780,16700,5
|
|
20241122,104400,175276140,16700,16700,16700,16700,1
|
|
20241122,104300,175259440,16780,16780,16780,16780,70
|
|
20241122,104200,174084840,16780,16780,16780,16780,0
|
|
20241122,104100,174084840,16780,16780,16780,16780,10
|
|
20241122,104000,173917040,16700,16710,16710,16700,38
|
|
20241122,103900,173282180,16750,16760,16760,16700,402
|
|
20241122,103800,166559430,16840,16840,16840,16840,1
|
|
20241122,103700,166542590,16790,16780,16790,16760,30
|
|
20241122,103600,166039740,16770,16770,16770,16770,9
|
|
20241122,103500,165888810,16780,16800,16800,16780,16
|
|
20241122,103400,165620090,16900,16900,16900,16900,0
|
|
20241122,103300,165620090,16900,16900,16900,16900,0
|
|
20241122,103200,165620090,16900,16900,16900,16900,0
|
|
20241122,103100,165620090,16900,16900,16900,16900,0
|
|
20241122,103000,165620090,16900,16900,16900,16900,0
|
|
20241122,102900,165620090,16900,16900,16900,16900,0
|
|
20241122,102800,165620090,16900,16900,16900,16900,0
|
|
20241122,102700,165620090,16900,16900,16900,16900,0
|
|
20241122,102600,165620090,16900,16900,16900,16900,0
|
|
20241122,102500,165620090,16900,16900,16900,16900,0
|
|
20241122,102400,165620090,16900,16900,16900,16900,0
|
|
20241122,102300,165620090,16900,16900,16900,16900,3
|
|
20241122,102200,165569390,16900,16900,16900,16900,0
|
|
20241122,102100,165569390,16900,16900,16900,16900,0
|
|
20241122,102000,165569390,16900,16900,16900,16900,1
|
|
20241122,101900,165552490,16980,16870,17000,16870,28
|
|
20241122,101800,165078370,16890,16760,16940,16760,65
|
|
20241122,101700,163978680,16940,16940,16940,16940,0
|
|
20241122,101600,163978680,16940,16800,16940,16800,47
|
|
20241122,101500,163187040,16740,16840,16840,16740,3
|
|
20241122,101400,163136620,16840,16840,16840,16740,33
|
|
20241122,101300,162583900,16740,16780,16780,16740,12
|
|
20241122,101200,162382910,16780,16780,16780,16780,7
|
|
20241122,101100,162265450,16800,16800,16800,16800,46
|
|
20241122,101000,161492650,16800,16800,16800,16800,0
|
|
20241122,100900,161492650,16800,16820,16820,16800,80
|
|
20241122,100800,160148260,16900,16900,16900,16900,0
|
|
20241122,100700,160148260,16900,16850,16900,16830,163
|
|
20241122,100600,157403250,16850,16860,16860,16850,41
|
|
20241122,100500,156712370,16900,16900,16900,16900,0
|
|
20241122,100400,156712370,16900,16900,16900,16900,5
|
|
20241122,100300,156627870,16900,16900,16900,16900,30
|
|
20241122,100200,156120870,16900,16900,16900,16900,14
|
|
20241122,100100,155884270,16850,16850,16850,16850,0
|
|
20241122,100000,155884270,16850,16900,16900,16850,520
|
|
20241122,095900,147106040,16900,16910,16910,16900,80
|
|
20241122,095800,145753950,16920,16940,16940,16920,3
|
|
20241122,095700,145703170,16940,16940,16940,16940,0
|
|
20241122,095600,145703170,16940,16940,16940,16940,5
|
|
20241122,095500,145618470,16950,16950,16950,16950,0
|
|
20241122,095400,145618470,16950,16950,16950,16950,0
|
|
20241122,095300,145618470,16950,16960,16960,16950,51
|
|
20241122,095200,144753910,17050,17000,17050,17000,6
|
|
20241122,095100,144651660,17000,17000,17000,17000,0
|
|
20241122,095000,144651660,17000,17000,17000,17000,136
|
|
20241122,094900,142339660,17050,17050,17050,17050,87
|
|
20241122,094800,140856310,17040,17040,17040,17040,0
|
|
20241122,094700,140856310,17040,16990,17040,16990,87
|
|
20241122,094600,139376010,16990,16910,16990,16900,68
|
|
20241122,094500,138226440,16990,16990,16990,16990,48
|
|
20241122,094400,137410920,17000,16980,17000,16980,46
|
|
20241122,094300,136629380,16990,16990,16990,16990,2
|
|
20241122,094200,136595400,16880,16880,16880,16880,0
|
|
20241122,094100,136595400,16880,16900,16900,16880,37
|
|
20241122,094000,135970120,16900,17010,17010,16880,1395
|
|
20241122,093900,112388980,17080,17080,17080,17080,0
|
|
20241122,093800,112388980,17080,17080,17080,17080,0
|
|
20241122,093700,112388980,17080,17080,17080,17080,0
|
|
20241122,093600,112388980,17080,17080,17080,17080,0
|
|
20241122,093500,112388980,17080,17080,17080,17080,0
|
|
20241122,093400,112388980,17080,17080,17080,17080,0
|
|
20241122,093300,112388980,17080,17080,17080,17080,0
|
|
20241122,093200,112388980,17080,16850,17080,16850,6
|
|
20241122,093100,112287200,17070,16900,17080,16850,4
|
|
20241122,093000,112219300,17090,16900,17090,16900,16
|
|
20241122,092900,111948520,17000,17000,17000,17000,0
|
|
20241122,092800,111948520,17000,17000,17000,17000,364
|
|
20241122,092700,105760520,17000,17000,17000,17000,0
|
|
20241122,092600,105760520,17000,17070,17090,17000,278
|
|
20241122,092500,101028980,17090,17090,17090,17090,0
|
|
20241122,092400,101028980,17090,17110,17110,17090,60
|
|
20241122,092300,100003480,17200,17200,17200,17200,0
|
|
20241122,092200,100003480,17200,17200,17200,17200,1
|
|
20241122,092100,99986280,17200,17120,17200,17120,17
|
|
20241122,092000,99694530,17120,17120,17120,17120,0
|
|
20241122,091900,99694530,17120,17150,17150,17120,83
|
|
20241122,091800,98272910,17150,17160,17160,17150,100
|
|
20241122,091700,96557420,17290,17170,17290,17160,442
|
|
20241122,091600,88972050,17290,17270,17290,17270,56
|
|
20241122,091500,88004910,17270,17270,17270,17270,1
|
|
20241122,091400,87987640,17170,17190,17200,17160,181
|
|
20241122,091300,84878260,17290,17200,17290,17200,93
|
|
20241122,091200,83272610,17300,17020,17390,17010,1691
|
|
20241122,091100,54216300,17010,17010,17010,17010,3
|
|
20241122,091000,54165270,17190,17000,17190,17000,302
|
|
20241122,090900,49022510,16980,16840,16980,16840,1169
|
|
20241122,090800,29245780,16850,16850,16850,16850,234
|
|
20241122,090700,25302880,16700,16850,16850,16700,20
|
|
20241122,090600,24967230,16850,16770,16850,16750,266
|
|
20241122,090500,20494160,16700,16550,16700,16550,279
|
|
20241122,090400,15855750,16400,16400,16400,16400,0
|
|
20241122,090300,15855750,16400,16400,16400,16400,0
|
|
20241122,090200,15855750,16400,16400,16400,16400,220
|
|
20241122,090100,12247750,16400,16550,16550,16400,304
|
|
20241122,090000,7261550,16590,16540,16590,16530,439
|