689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,202600,380342350,16950,16950,16950,16950,109
|
|
20241113,202500,380342350,16950,16950,16950,16950,0
|
|
20241113,202400,380342350,16950,16950,16950,16950,0
|
|
20241113,202300,380342350,16950,16950,16950,16950,0
|
|
20241113,202200,380342350,16950,16950,16950,16950,0
|
|
20241113,202100,380342350,16950,16950,16950,16950,0
|
|
20241113,202000,380342350,16950,16950,16950,16950,0
|
|
20241113,201900,380342350,16950,16950,16950,16950,0
|
|
20241113,201800,380342350,16950,16950,16950,16950,0
|
|
20241113,201700,380342350,16950,16950,16950,16950,0
|
|
20241113,201600,380342350,16950,16950,16950,16950,0
|
|
20241113,201500,380342350,16950,16950,16950,16950,0
|
|
20241113,201400,380342350,16950,16950,16950,16950,0
|
|
20241113,201300,380342350,16950,16950,16950,16950,0
|
|
20241113,201200,380342350,16950,16950,16950,16950,0
|
|
20241113,201100,380342350,16950,16950,16950,16950,0
|
|
20241113,201000,380342350,16950,16950,16950,16950,0
|
|
20241113,200900,380342350,16950,16950,16950,16950,0
|
|
20241113,200800,380342350,16950,16950,16950,16950,0
|
|
20241113,200700,380342350,16950,16950,16950,16950,0
|
|
20241113,200600,380342350,16950,16950,16950,16950,0
|
|
20241113,200500,380342350,16950,16950,16950,16950,0
|
|
20241113,200400,380342350,16950,16950,16950,16950,0
|
|
20241113,200300,380342350,16950,16950,16950,16950,0
|
|
20241113,200200,380342350,16950,16950,16950,16950,0
|
|
20241113,200100,380342350,16950,16950,16950,16950,0
|
|
20241113,200000,380342350,16950,16950,16950,16950,0
|
|
20241113,195900,380342350,16950,16950,16950,16950,0
|
|
20241113,195800,380342350,16950,16950,16950,16950,0
|
|
20241113,195700,380342350,16950,16950,16950,16950,0
|
|
20241113,195600,380342350,16950,16950,16950,16950,109
|
|
20241113,195500,380342350,16950,16950,16950,16950,0
|
|
20241113,195400,380342350,16950,16950,16950,16950,0
|
|
20241113,195300,380342350,16950,16950,16950,16950,0
|
|
20241113,195200,380342350,16950,16950,16950,16950,0
|
|
20241113,195100,380342350,16950,16950,16950,16950,0
|
|
20241113,195000,380342350,16950,16950,16950,16950,0
|
|
20241113,194900,380342350,16950,16950,16950,16950,0
|
|
20241113,194800,380342350,16950,16950,16950,16950,0
|
|
20241113,194700,380342350,16950,16950,16950,16950,0
|
|
20241113,194600,380342350,16950,16950,16950,16950,0
|
|
20241113,194500,380342350,16950,16950,16950,16950,0
|
|
20241113,194400,380342350,16950,16950,16950,16950,0
|
|
20241113,194300,380342350,16950,16950,16950,16950,0
|
|
20241113,194200,380342350,16950,16950,16950,16950,0
|
|
20241113,194100,380342350,16950,16950,16950,16950,0
|
|
20241113,194000,380342350,16950,16950,16950,16950,0
|
|
20241113,193900,380342350,16950,16950,16950,16950,0
|
|
20241113,193800,380342350,16950,16950,16950,16950,0
|
|
20241113,193700,380342350,16950,16950,16950,16950,0
|
|
20241113,193600,380342350,16950,16950,16950,16950,0
|
|
20241113,193500,380342350,16950,16950,16950,16950,0
|
|
20241113,193400,380342350,16950,16950,16950,16950,0
|
|
20241113,193300,380342350,16950,16950,16950,16950,0
|
|
20241113,193200,380342350,16950,16950,16950,16950,0
|
|
20241113,193100,380342350,16950,16950,16950,16950,0
|
|
20241113,193000,380342350,16950,16950,16950,16950,0
|
|
20241113,192900,380342350,16950,16950,16950,16950,0
|
|
20241113,192800,380342350,16950,16950,16950,16950,0
|
|
20241113,192700,380342350,16950,16950,16950,16950,0
|
|
20241113,192600,380342350,16950,16950,16950,16950,109
|
|
20241113,192500,380342350,16950,16950,16950,16950,0
|
|
20241113,192400,380342350,16950,16950,16950,16950,0
|
|
20241113,192300,380342350,16950,16950,16950,16950,0
|
|
20241113,192200,380342350,16950,16950,16950,16950,0
|
|
20241113,192100,380342350,16950,16950,16950,16950,0
|
|
20241113,192000,380342350,16950,16950,16950,16950,0
|
|
20241113,191900,380342350,16950,16950,16950,16950,0
|
|
20241113,191800,380342350,16950,16950,16950,16950,0
|
|
20241113,191700,380342350,16950,16950,16950,16950,0
|
|
20241113,191600,380342350,16950,16950,16950,16950,0
|
|
20241113,191500,380342350,16950,16950,16950,16950,0
|
|
20241113,191400,380342350,16950,16950,16950,16950,0
|
|
20241113,191300,380342350,16950,16950,16950,16950,0
|
|
20241113,191200,380342350,16950,16950,16950,16950,0
|
|
20241113,191100,380342350,16950,16950,16950,16950,0
|
|
20241113,191000,380342350,16950,16950,16950,16950,0
|
|
20241113,190900,380342350,16950,16950,16950,16950,0
|
|
20241113,190800,380342350,16950,16950,16950,16950,0
|
|
20241113,190700,380342350,16950,16950,16950,16950,0
|
|
20241113,190600,380342350,16950,16950,16950,16950,0
|
|
20241113,190500,380342350,16950,16950,16950,16950,0
|
|
20241113,190400,380342350,16950,16950,16950,16950,0
|
|
20241113,190300,380342350,16950,16950,16950,16950,0
|
|
20241113,190200,380342350,16950,16950,16950,16950,0
|
|
20241113,190100,380342350,16950,16950,16950,16950,0
|
|
20241113,190000,380342350,16950,16950,16950,16950,0
|
|
20241113,185900,380342350,16950,16950,16950,16950,0
|
|
20241113,185800,380342350,16950,16950,16950,16950,0
|
|
20241113,185700,380342350,16950,16950,16950,16950,0
|
|
20241113,185600,380342350,16950,16950,16950,16950,109
|
|
20241113,185500,380342350,16950,16950,16950,16950,0
|
|
20241113,185400,380342350,16950,16950,16950,16950,0
|
|
20241113,185300,380342350,16950,16950,16950,16950,0
|
|
20241113,185200,380342350,16950,16950,16950,16950,0
|
|
20241113,185100,380342350,16950,16950,16950,16950,0
|
|
20241113,185000,380342350,16950,16950,16950,16950,0
|
|
20241113,184900,380342350,16950,16950,16950,16950,0
|
|
20241113,184800,380342350,16950,16950,16950,16950,0
|
|
20241113,184700,380342350,16950,16950,16950,16950,0
|
|
20241113,184600,380342350,16950,16950,16950,16950,0
|
|
20241113,184500,380342350,16950,16950,16950,16950,0
|
|
20241113,184400,380342350,16950,16950,16950,16950,0
|
|
20241113,184300,380342350,16950,16950,16950,16950,0
|
|
20241113,184200,380342350,16950,16950,16950,16950,0
|
|
20241113,184100,380342350,16950,16950,16950,16950,0
|
|
20241113,184000,380342350,16950,16950,16950,16950,0
|
|
20241113,183900,380342350,16950,16950,16950,16950,0
|
|
20241113,183800,380342350,16950,16950,16950,16950,0
|
|
20241113,183700,380342350,16950,16950,16950,16950,0
|
|
20241113,183600,380342350,16950,16950,16950,16950,0
|
|
20241113,183500,380342350,16950,16950,16950,16950,0
|
|
20241113,183400,380342350,16950,16950,16950,16950,0
|
|
20241113,183300,380342350,16950,16950,16950,16950,0
|
|
20241113,183200,380342350,16950,16950,16950,16950,0
|
|
20241113,183100,380342350,16950,16950,16950,16950,0
|
|
20241113,183000,380342350,16950,16950,16950,16950,0
|
|
20241113,182900,380342350,16950,16950,16950,16950,0
|
|
20241113,182800,380342350,16950,16950,16950,16950,0
|
|
20241113,182700,380342350,16950,16950,16950,16950,0
|
|
20241113,182600,380342350,16950,16950,16950,16950,109
|
|
20241113,182500,380342350,16950,16950,16950,16950,0
|
|
20241113,182400,380342350,16950,16950,16950,16950,0
|
|
20241113,182300,380342350,16950,16950,16950,16950,0
|
|
20241113,182200,380342350,16950,16950,16950,16950,0
|
|
20241113,182100,380342350,16950,16950,16950,16950,0
|
|
20241113,182000,380342350,16950,16950,16950,16950,0
|
|
20241113,181900,380342350,16950,16950,16950,16950,0
|
|
20241113,181800,380342350,16950,16950,16950,16950,0
|
|
20241113,181700,380342350,16950,16950,16950,16950,0
|
|
20241113,181600,380342350,16950,16950,16950,16950,0
|
|
20241113,181500,380342350,16950,16950,16950,16950,0
|
|
20241113,181400,380342350,16950,16950,16950,16950,0
|
|
20241113,181300,380342350,16950,16950,16950,16950,0
|
|
20241113,181200,380342350,16950,16950,16950,16950,0
|
|
20241113,181100,380342350,16950,16950,16950,16950,0
|
|
20241113,181000,380342350,16950,16950,16950,16950,0
|
|
20241113,180900,380342350,16950,16950,16950,16950,0
|
|
20241113,180800,380342350,16950,16950,16950,16950,0
|
|
20241113,180700,380342350,16950,16950,16950,16950,0
|
|
20241113,180600,380342350,16950,16950,16950,16950,0
|
|
20241113,180500,380342350,16950,16950,16950,16950,0
|
|
20241113,180400,380342350,16950,16950,16950,16950,0
|
|
20241113,180300,380342350,16950,16950,16950,16950,0
|
|
20241113,180200,380342350,16950,16950,16950,16950,0
|
|
20241113,180100,380342350,16950,16950,16950,16950,0
|
|
20241113,180000,380342350,16950,16950,16950,16950,0
|
|
20241113,175900,380342350,16950,16950,16950,16950,0
|
|
20241113,175800,380342350,16950,16950,16950,16950,0
|
|
20241113,175700,380342350,16950,16950,16950,16950,0
|
|
20241113,175600,380342350,16950,16950,16950,16950,109
|
|
20241113,175500,380342350,16950,16950,16950,16950,0
|
|
20241113,175400,380342350,16950,16950,16950,16950,0
|
|
20241113,175300,380342350,16950,16950,16950,16950,0
|
|
20241113,175200,380342350,16950,16950,16950,16950,0
|
|
20241113,175100,380342350,16950,16950,16950,16950,0
|
|
20241113,175000,380342350,16950,16950,16950,16950,0
|
|
20241113,174900,380342350,16950,16950,16950,16950,0
|
|
20241113,174800,380342350,16950,16950,16950,16950,0
|
|
20241113,174700,380342350,16950,16950,16950,16950,0
|
|
20241113,174600,380342350,16950,16950,16950,16950,0
|
|
20241113,174500,380342350,16950,16950,16950,16950,0
|
|
20241113,174400,380342350,16950,16950,16950,16950,0
|
|
20241113,174300,380342350,16950,16950,16950,16950,0
|
|
20241113,174200,380342350,16950,16950,16950,16950,0
|
|
20241113,174100,380342350,16950,16950,16950,16950,0
|
|
20241113,174000,380342350,16950,16950,16950,16950,0
|
|
20241113,173900,380342350,16950,16950,16950,16950,0
|
|
20241113,173800,380342350,16950,16950,16950,16950,0
|
|
20241113,173700,380342350,16950,16950,16950,16950,0
|
|
20241113,173600,380342350,16950,16950,16950,16950,0
|
|
20241113,173500,380342350,16950,16950,16950,16950,0
|
|
20241113,173400,380342350,16950,16950,16950,16950,0
|
|
20241113,173300,380342350,16950,16950,16950,16950,0
|
|
20241113,173200,380342350,16950,16950,16950,16950,0
|
|
20241113,173100,380342350,16950,16950,16950,16950,0
|
|
20241113,173000,380342350,16950,16950,16950,16950,0
|
|
20241113,172900,380342350,16950,16950,16950,16950,0
|
|
20241113,172800,380342350,16950,16950,16950,16950,0
|
|
20241113,172700,380342350,16950,16950,16950,16950,0
|
|
20241113,172600,380342350,16950,16950,16950,16950,109
|
|
20241113,172500,380342350,16950,16950,16950,16950,0
|
|
20241113,172400,380342350,16950,16950,16950,16950,0
|
|
20241113,172300,380342350,16950,16950,16950,16950,0
|
|
20241113,172200,380342350,16950,16950,16950,16950,0
|
|
20241113,172100,380342350,16950,16950,16950,16950,0
|
|
20241113,172000,380342350,16950,16950,16950,16950,0
|
|
20241113,171900,380342350,16950,16950,16950,16950,0
|
|
20241113,171800,380342350,16950,16950,16950,16950,0
|
|
20241113,171700,380342350,16950,16950,16950,16950,0
|
|
20241113,171600,380342350,16950,16950,16950,16950,0
|
|
20241113,171500,380342350,16950,16950,16950,16950,0
|
|
20241113,171400,380342350,16950,16950,16950,16950,0
|
|
20241113,171300,380342350,16950,16950,16950,16950,0
|
|
20241113,171200,380342350,16950,16950,16950,16950,0
|
|
20241113,171100,380342350,16950,16950,16950,16950,0
|
|
20241113,171000,380342350,16950,16950,16950,16950,0
|
|
20241113,170900,380342350,16950,16950,16950,16950,0
|
|
20241113,170800,380342350,16950,16950,16950,16950,0
|
|
20241113,170700,380342350,16950,16950,16950,16950,0
|
|
20241113,170600,380342350,16950,16950,16950,16950,0
|
|
20241113,170500,380342350,16950,16950,16950,16950,0
|
|
20241113,170400,380342350,16950,16950,16950,16950,0
|
|
20241113,170300,380342350,16950,16950,16950,16950,0
|
|
20241113,170200,380342350,16950,16950,16950,16950,0
|
|
20241113,170100,380342350,16950,16950,16950,16950,0
|
|
20241113,170000,380342350,16950,16950,16950,16950,0
|
|
20241113,165900,380342350,16950,16950,16950,16950,0
|
|
20241113,165800,380342350,16950,16950,16950,16950,0
|
|
20241113,165700,380342350,16950,16950,16950,16950,0
|
|
20241113,165600,380342350,16950,16950,16950,16950,109
|
|
20241113,165500,380342350,16950,16950,16950,16950,0
|
|
20241113,165400,380342350,16950,16950,16950,16950,0
|
|
20241113,165300,380342350,16950,16950,16950,16950,0
|
|
20241113,165200,380342350,16950,16950,16950,16950,0
|
|
20241113,165100,380342350,16950,16950,16950,16950,0
|
|
20241113,165000,380342350,16950,16950,16950,16950,0
|
|
20241113,164900,380342350,16950,16950,16950,16950,0
|
|
20241113,164800,380342350,16950,16950,16950,16950,0
|
|
20241113,164700,380342350,16950,16950,16950,16950,0
|
|
20241113,164600,380342350,16950,16950,16950,16950,0
|
|
20241113,164500,380342350,16950,16950,16950,16950,0
|
|
20241113,164400,380342350,16950,16950,16950,16950,0
|
|
20241113,164300,380342350,16950,16950,16950,16950,0
|
|
20241113,164200,380342350,16950,16950,16950,16950,0
|
|
20241113,164100,380342350,16950,16950,16950,16950,0
|
|
20241113,164000,380342350,16950,16950,16950,16950,0
|
|
20241113,163900,380342350,16950,16950,16950,16950,0
|
|
20241113,163800,380342350,16950,16950,16950,16950,0
|
|
20241113,163700,380342350,16950,16950,16950,16950,0
|
|
20241113,163600,380342350,16950,16950,16950,16950,0
|
|
20241113,163500,380342350,16950,16950,16950,16950,0
|
|
20241113,163400,380342350,16950,16950,16950,16950,0
|
|
20241113,163300,380342350,16950,16950,16950,16950,0
|
|
20241113,163200,380342350,16950,16950,16950,16950,0
|
|
20241113,163100,380342350,16950,16950,16950,16950,0
|
|
20241113,163000,380342350,16950,16950,16950,16950,0
|
|
20241113,162900,380342350,16950,16950,16950,16950,0
|
|
20241113,162800,380342350,16950,16950,16950,16950,0
|
|
20241113,162700,380342350,16950,16950,16950,16950,0
|
|
20241113,162600,380342350,16950,16950,16950,16950,109
|
|
20241113,162500,380342350,16950,16950,16950,16950,0
|
|
20241113,162400,380342350,16950,16950,16950,16950,0
|
|
20241113,162300,380342350,16950,16950,16950,16950,0
|
|
20241113,162200,380342350,16950,16950,16950,16950,0
|
|
20241113,162100,380342350,16950,16950,16950,16950,0
|
|
20241113,162000,380342350,16950,16950,16950,16950,0
|
|
20241113,161900,380342350,16950,16950,16950,16950,0
|
|
20241113,161800,380342350,16950,16950,16950,16950,0
|
|
20241113,161700,380342350,16950,16950,16950,16950,0
|
|
20241113,161600,380342350,16950,16950,16950,16950,0
|
|
20241113,161500,380342350,16950,16950,16950,16950,0
|
|
20241113,161400,380342350,16950,16950,16950,16950,0
|
|
20241113,161300,380342350,16950,16950,16950,16950,0
|
|
20241113,161200,380342350,16950,16950,16950,16950,0
|
|
20241113,161100,380342350,16950,16950,16950,16950,0
|
|
20241113,161000,380342350,16950,16950,16950,16950,0
|
|
20241113,160900,380342350,16950,16950,16950,16950,0
|
|
20241113,160800,380342350,16950,16950,16950,16950,0
|
|
20241113,160700,380342350,16950,16950,16950,16950,0
|
|
20241113,160600,380342350,16950,16950,16950,16950,0
|
|
20241113,160500,380342350,16950,16950,16950,16950,0
|
|
20241113,160400,380342350,16950,16950,16950,16950,0
|
|
20241113,160300,380342350,16950,16950,16950,16950,0
|
|
20241113,160200,380342350,16950,16950,16950,16950,0
|
|
20241113,160100,380342350,16950,16950,16950,16950,0
|
|
20241113,160000,380342350,16950,16950,16950,16950,0
|
|
20241113,155900,380342350,16950,16950,16950,16950,0
|
|
20241113,155800,380342350,16950,16950,16950,16950,0
|
|
20241113,155700,380342350,16950,16950,16950,16950,0
|
|
20241113,155600,380342350,16950,16950,16950,16950,109
|
|
20241113,155500,380342350,16950,16950,16950,16950,0
|
|
20241113,155400,380342350,16950,16950,16950,16950,0
|
|
20241113,155300,380342350,16950,16950,16950,16950,0
|
|
20241113,155200,380342350,16950,16950,16950,16950,0
|
|
20241113,155100,380342350,16950,16950,16950,16950,0
|
|
20241113,155000,380342350,16950,16950,16950,16950,0
|
|
20241113,154900,380342350,16950,16950,16950,16950,0
|
|
20241113,154800,380342350,16950,16950,16950,16950,0
|
|
20241113,154700,380342350,16950,16950,16950,16950,0
|
|
20241113,154600,380342350,16950,16950,16950,16950,0
|
|
20241113,154500,380342350,16950,16950,16950,16950,0
|
|
20241113,154400,380342350,16950,16950,16950,16950,0
|
|
20241113,154300,380342350,16950,16950,16950,16950,0
|
|
20241113,154200,380342350,16950,16950,16950,16950,0
|
|
20241113,154100,380342350,16950,16950,16950,16950,0
|
|
20241113,154000,380342350,16950,16950,16950,16950,0
|
|
20241113,153900,380342350,16950,16950,16950,16950,0
|
|
20241113,153800,380342350,16950,16950,16950,16950,0
|
|
20241113,153700,380342350,16950,16950,16950,16950,0
|
|
20241113,153600,380342350,16950,16950,16950,16950,0
|
|
20241113,153500,380342350,16950,16950,16950,16950,0
|
|
20241113,153400,380342350,16950,16950,16950,16950,0
|
|
20241113,153300,380342350,16950,16950,16950,16950,0
|
|
20241113,153200,380342350,16950,16950,16950,16950,0
|
|
20241113,153100,380342350,16950,16950,16950,16950,0
|
|
20241113,153000,380342350,16950,16950,16950,16950,109
|
|
20241113,152900,378494800,16960,16960,16960,16960,0
|
|
20241113,152800,378494800,16960,16960,16960,16960,0
|
|
20241113,152700,378494800,16960,16960,16960,16960,0
|
|
20241113,152600,378494800,16960,16960,16960,16960,0
|
|
20241113,152500,378494800,16960,16960,16960,16960,0
|
|
20241113,152400,378494800,16960,16960,16960,16960,0
|
|
20241113,152300,378494800,16960,16960,16960,16960,0
|
|
20241113,152200,378494800,16960,16960,16960,16960,0
|
|
20241113,152100,378494800,16960,16960,16960,16960,0
|
|
20241113,152000,378494800,16960,16960,16960,16960,0
|
|
20241113,151900,378494800,16960,16960,16960,16960,0
|
|
20241113,151800,378494800,16960,16960,16960,16960,0
|
|
20241113,151700,378494800,16960,16960,16960,16960,0
|
|
20241113,151600,378494800,16960,16960,16960,16960,1
|
|
20241113,151500,378477840,16810,16810,16810,16810,0
|
|
20241113,151400,378477840,16810,16810,16810,16810,0
|
|
20241113,151300,378477840,16810,16810,16810,16810,532
|
|
20241113,151200,369534920,16810,16820,16820,16810,300
|
|
20241113,151100,364491870,16820,16820,16820,16820,0
|
|
20241113,151000,364491870,16820,16820,16820,16820,10
|
|
20241113,150900,364323670,16810,16810,16810,16810,0
|
|
20241113,150800,364323670,16810,16860,16860,16810,500
|
|
20241113,150700,355911000,16860,16860,16860,16860,0
|
|
20241113,150600,355911000,16860,16860,16860,16860,2
|
|
20241113,150500,355877280,16860,16860,16860,16860,13
|
|
20241113,150400,355658100,16850,16850,16850,16850,0
|
|
20241113,150300,355658100,16850,16830,16850,16830,10
|
|
20241113,150200,355489700,16860,16860,16860,16860,0
|
|
20241113,150100,355489700,16860,16860,16860,16860,12
|
|
20241113,150000,355287380,16830,16830,16830,16830,0
|
|
20241113,145900,355287380,16830,16850,16850,16830,70
|
|
20241113,145800,354108280,16850,16850,16850,16850,0
|
|
20241113,145700,354108280,16850,16850,16850,16850,0
|
|
20241113,145600,354108280,16850,16870,16870,16850,134
|
|
20241113,145500,351849030,16870,16870,16870,16870,0
|
|
20241113,145400,351849030,16870,16870,16870,16870,0
|
|
20241113,145300,351849030,16870,16870,16870,16870,20
|
|
20241113,145200,351511630,16980,16980,16980,16980,0
|
|
20241113,145100,351511630,16980,16980,16980,16980,1
|
|
20241113,145000,351494650,17000,17000,17000,17000,0
|
|
20241113,144900,351494650,17000,17000,17000,17000,0
|
|
20241113,144800,351494650,17000,17000,17000,17000,0
|
|
20241113,144700,351494650,17000,17000,17000,17000,0
|
|
20241113,144600,351494650,17000,17000,17000,17000,0
|
|
20241113,144500,351494650,17000,17000,17000,17000,0
|
|
20241113,144400,351494650,17000,17000,17000,17000,0
|
|
20241113,144300,351494650,17000,17000,17000,17000,0
|
|
20241113,144200,351494650,17000,17000,17000,17000,0
|
|
20241113,144100,351494650,17000,17000,17000,17000,0
|
|
20241113,144000,351494650,17000,17000,17000,17000,0
|
|
20241113,143900,351494650,17000,17000,17000,17000,0
|
|
20241113,143800,351494650,17000,17000,17000,17000,0
|
|
20241113,143700,351494650,17000,17000,17000,17000,0
|
|
20241113,143600,351494650,17000,17000,17000,17000,0
|
|
20241113,143500,351494650,17000,17000,17000,17000,0
|
|
20241113,143400,351494650,17000,17000,17000,17000,0
|
|
20241113,143300,351494650,17000,17000,17000,17000,0
|
|
20241113,143200,351494650,17000,17000,17000,17000,0
|
|
20241113,143100,351494650,17000,17000,17000,17000,0
|
|
20241113,143000,351494650,17000,17000,17000,17000,0
|
|
20241113,142900,351494650,17000,17000,17000,17000,0
|
|
20241113,142800,351494650,17000,17000,17000,17000,0
|
|
20241113,142700,351494650,17000,17000,17000,17000,0
|
|
20241113,142600,351494650,17000,17000,17000,17000,0
|
|
20241113,142500,351494650,17000,17000,17000,17000,0
|
|
20241113,142400,351494650,17000,17000,17000,17000,0
|
|
20241113,142300,351494650,17000,17000,17000,17000,0
|
|
20241113,142200,351494650,17000,17000,17000,17000,0
|
|
20241113,142100,351494650,17000,17000,17000,17000,2
|
|
20241113,142000,351460650,17000,17000,17000,17000,13
|
|
20241113,141900,351239650,17000,17000,17000,17000,0
|
|
20241113,141800,351239650,17000,17000,17000,17000,0
|
|
20241113,141700,351239650,17000,17000,17000,17000,0
|
|
20241113,141600,351239650,17000,17000,17000,17000,0
|
|
20241113,141500,351239650,17000,17000,17000,17000,0
|
|
20241113,141400,351239650,17000,17000,17000,17000,0
|
|
20241113,141300,351239650,17000,17000,17000,17000,0
|
|
20241113,141200,351239650,17000,17000,17000,17000,0
|
|
20241113,141100,351239650,17000,17000,17000,17000,49
|
|
20241113,141000,350406650,17000,17000,17000,17000,0
|
|
20241113,140900,350406650,17000,17000,17000,17000,0
|
|
20241113,140800,350406650,17000,17000,17000,17000,1
|
|
20241113,140700,350389650,16850,16850,16850,16850,0
|
|
20241113,140600,350389650,16850,16860,16860,16850,58
|
|
20241113,140500,349412150,16870,16890,16890,16870,227
|
|
20241113,140400,345582290,17050,17050,17050,17050,0
|
|
20241113,140300,345582290,17050,17050,17050,17050,0
|
|
20241113,140200,345582290,17050,17050,17050,17050,0
|
|
20241113,140100,345582290,17050,17050,17050,17050,0
|
|
20241113,140000,345582290,17050,17050,17050,17050,0
|
|
20241113,135900,345582290,17050,17050,17050,17050,0
|
|
20241113,135800,345582290,17050,17050,17050,17050,1
|
|
20241113,135700,345565240,16900,16900,16900,16900,0
|
|
20241113,135600,345565240,16900,16900,16900,16900,0
|
|
20241113,135500,345565240,16900,16900,16900,16900,10
|
|
20241113,135400,345396240,16900,16900,16900,16900,30
|
|
20241113,135300,344889240,17100,17100,17100,17100,0
|
|
20241113,135200,344889240,17100,17100,17100,17100,0
|
|
20241113,135100,344889240,17100,17100,17100,17100,0
|
|
20241113,135000,344889240,17100,17100,17100,17100,0
|
|
20241113,134900,344889240,17100,17100,17100,17100,0
|
|
20241113,134800,344889240,17100,17100,17100,17100,0
|
|
20241113,134700,344889240,17100,17100,17100,17100,0
|
|
20241113,134600,344889240,17100,17100,17100,17100,0
|
|
20241113,134500,344889240,17100,17100,17100,17100,0
|
|
20241113,134400,344889240,17100,17100,17100,17100,0
|
|
20241113,134300,344889240,17100,17100,17100,17100,0
|
|
20241113,134200,344889240,17100,17100,17100,17100,0
|
|
20241113,134100,344889240,17100,17100,17100,17100,0
|
|
20241113,134000,344889240,17100,17100,17100,17100,0
|
|
20241113,133900,344889240,17100,17100,17100,17100,0
|
|
20241113,133800,344889240,17100,17100,17100,17100,1
|
|
20241113,133700,344872140,16900,16900,16900,16900,284
|
|
20241113,133600,340072540,16900,16890,16900,16890,98
|
|
20241113,133500,338417310,16890,16890,16890,16890,0
|
|
20241113,133400,338417310,16890,16890,16890,16890,0
|
|
20241113,133300,338417310,16890,16890,16890,16890,0
|
|
20241113,133200,338417310,16890,16890,16890,16890,224
|
|
20241113,133100,334633950,16890,16890,16890,16890,8
|
|
20241113,133000,334498830,16890,16890,16890,16890,0
|
|
20241113,132900,334498830,16890,16890,16890,16890,0
|
|
20241113,132800,334498830,16890,16890,16890,16890,21
|
|
20241113,132700,334144140,16900,16900,16900,16900,0
|
|
20241113,132600,334144140,16900,16900,16900,16900,0
|
|
20241113,132500,334144140,16900,16900,16900,16900,0
|
|
20241113,132400,334144140,16900,16900,16900,16900,0
|
|
20241113,132300,334144140,16900,16900,16900,16900,0
|
|
20241113,132200,334144140,16900,16900,16900,16900,0
|
|
20241113,132100,334144140,16900,16900,16900,16900,0
|
|
20241113,132000,334144140,16900,16900,16900,16900,0
|
|
20241113,131900,334144140,16900,16900,16900,16900,0
|
|
20241113,131800,334144140,16900,16900,16900,16900,0
|
|
20241113,131700,334144140,16900,16900,16900,16900,0
|
|
20241113,131600,334144140,16900,16900,16900,16900,0
|
|
20241113,131500,334144140,16900,16900,16900,16900,0
|
|
20241113,131400,334144140,16900,16900,16900,16900,0
|
|
20241113,131300,334144140,16900,16900,16900,16900,0
|
|
20241113,131200,334144140,16900,16900,16900,16900,6
|
|
20241113,131100,334042740,16900,16900,16900,16900,0
|
|
20241113,131000,334042740,16900,16900,16900,16900,156
|
|
20241113,130900,331406340,16900,16900,16900,16900,0
|
|
20241113,130800,331406340,16900,17000,17000,16900,3500
|
|
20241113,130700,272246240,17000,17000,17000,17000,99
|
|
20241113,130600,270563240,17000,17000,17000,17000,0
|
|
20241113,130500,270563240,17000,17000,17000,17000,0
|
|
20241113,130400,270563240,17000,17000,17000,17000,0
|
|
20241113,130300,270563240,17000,17000,17000,17000,0
|
|
20241113,130200,270563240,17000,17000,17000,17000,0
|
|
20241113,130100,270563240,17000,17000,17000,17000,0
|
|
20241113,130000,270563240,17000,17000,17000,17000,0
|
|
20241113,125900,270563240,17000,17000,17000,17000,237
|
|
20241113,125800,266534240,17000,17000,17000,17000,0
|
|
20241113,125700,266534240,17000,17000,17000,17000,10
|
|
20241113,125600,266364240,17100,17100,17100,17100,0
|
|
20241113,125500,266364240,17100,17100,17100,17100,0
|
|
20241113,125400,266364240,17100,17100,17100,17100,0
|
|
20241113,125300,266364240,17100,17100,17100,17100,0
|
|
20241113,125200,266364240,17100,17100,17100,17100,0
|
|
20241113,125100,266364240,17100,17100,17100,17100,0
|
|
20241113,125000,266364240,17100,17100,17100,17100,0
|
|
20241113,124900,266364240,17100,17100,17100,17100,0
|
|
20241113,124800,266364240,17100,17100,17100,17100,0
|
|
20241113,124700,266364240,17100,17100,17100,17100,1
|
|
20241113,124600,266347140,17000,17000,17000,17000,0
|
|
20241113,124500,266347140,17000,17000,17000,17000,0
|
|
20241113,124400,266347140,17000,17000,17000,17000,100
|
|
20241113,124300,264647140,17000,17000,17000,17000,500
|
|
20241113,124200,256147140,17000,17000,17000,17000,340
|
|
20241113,124100,250367140,17000,17000,17000,17000,0
|
|
20241113,124000,250367140,17000,17000,17000,17000,0
|
|
20241113,123900,250367140,17000,17000,17000,17000,0
|
|
20241113,123800,250367140,17000,17000,17000,17000,0
|
|
20241113,123700,250367140,17000,17000,17000,17000,0
|
|
20241113,123600,250367140,17000,17000,17000,17000,101
|
|
20241113,123500,248650140,17000,17000,17000,17000,87
|
|
20241113,123400,247171140,17000,17000,17000,17000,0
|
|
20241113,123300,247171140,17000,17000,17000,17000,0
|
|
20241113,123200,247171140,17000,17000,17000,17000,0
|
|
20241113,123100,247171140,17000,17000,17000,17000,100
|
|
20241113,123000,245471140,17000,17000,17000,17000,0
|
|
20241113,122900,245471140,17000,17000,17000,17000,0
|
|
20241113,122800,245471140,17000,17000,17000,17000,0
|
|
20241113,122700,245471140,17000,17000,17000,17000,0
|
|
20241113,122600,245471140,17000,17000,17000,17000,0
|
|
20241113,122500,245471140,17000,17000,17000,17000,0
|
|
20241113,122400,245471140,17000,17000,17000,17000,18
|
|
20241113,122300,245165140,17000,17000,17000,17000,0
|
|
20241113,122200,245165140,17000,17000,17000,17000,0
|
|
20241113,122100,245165140,17000,17000,17000,17000,0
|
|
20241113,122000,245165140,17000,17000,17000,17000,0
|
|
20241113,121900,245165140,17000,17000,17000,17000,0
|
|
20241113,121800,245165140,17000,17000,17000,17000,0
|
|
20241113,121700,245165140,17000,17000,17000,17000,0
|
|
20241113,121600,245165140,17000,17000,17000,17000,0
|
|
20241113,121500,245165140,17000,17000,17000,17000,0
|
|
20241113,121400,245165140,17000,17000,17000,17000,0
|
|
20241113,121300,245165140,17000,17000,17000,17000,0
|
|
20241113,121200,245165140,17000,17000,17000,17000,0
|
|
20241113,121100,245165140,17000,17000,17000,17000,0
|
|
20241113,121000,245165140,17000,17000,17000,17000,0
|
|
20241113,120900,245165140,17000,17000,17000,17000,0
|
|
20241113,120800,245165140,17000,17000,17000,17000,0
|
|
20241113,120700,245165140,17000,17000,17000,17000,0
|
|
20241113,120600,245165140,17000,17000,17000,17000,0
|
|
20241113,120500,245165140,17000,17000,17000,17000,0
|
|
20241113,120400,245165140,17000,17000,17000,17000,0
|
|
20241113,120300,245165140,17000,17000,17000,17000,0
|
|
20241113,120200,245165140,17000,17000,17000,17000,0
|
|
20241113,120100,245165140,17000,17000,17000,17000,0
|
|
20241113,120000,245165140,17000,17000,17000,17000,0
|
|
20241113,115900,245165140,17000,17000,17000,17000,0
|
|
20241113,115800,245165140,17000,17000,17000,17000,1
|
|
20241113,115700,245148140,16910,16910,16910,16910,0
|
|
20241113,115600,245148140,16910,16910,16910,16910,0
|
|
20241113,115500,245148140,16910,16910,16910,16910,0
|
|
20241113,115400,245148140,16910,16910,16910,16910,50
|
|
20241113,115300,244302640,16900,16900,16900,16900,0
|
|
20241113,115200,244302640,16900,16900,16900,16900,0
|
|
20241113,115100,244302640,16900,16900,16900,16900,0
|
|
20241113,115000,244302640,16900,16900,16900,16900,0
|
|
20241113,114900,244302640,16900,16900,16900,16900,0
|
|
20241113,114800,244302640,16900,16970,16970,16900,2500
|
|
20241113,114700,202017810,16970,16970,16970,16970,0
|
|
20241113,114600,202017810,16970,16970,16970,16970,0
|
|
20241113,114500,202017810,16970,16970,16970,16970,0
|
|
20241113,114400,202017810,16970,16970,16970,16970,0
|
|
20241113,114300,202017810,16970,16970,16970,16970,0
|
|
20241113,114200,202017810,16970,16970,16970,16970,0
|
|
20241113,114100,202017810,16970,16970,16970,16970,8
|
|
20241113,114000,201882050,17000,17000,17000,17000,110
|
|
20241113,113900,200012050,17050,17050,17050,17050,0
|
|
20241113,113800,200012050,17050,17050,17050,17050,100
|
|
20241113,113700,198307050,17050,17050,17050,17050,0
|
|
20241113,113600,198307050,17050,17050,17050,17050,0
|
|
20241113,113500,198307050,17050,17050,17050,17050,0
|
|
20241113,113400,198307050,17050,17050,17050,17050,0
|
|
20241113,113300,198307050,17050,17050,17050,17050,0
|
|
20241113,113200,198307050,17050,17050,17050,17050,0
|
|
20241113,113100,198307050,17050,17050,17050,17050,0
|
|
20241113,113000,198307050,17050,17050,17050,17050,0
|
|
20241113,112900,198307050,17050,17050,17050,17050,100
|
|
20241113,112800,196602050,17050,17050,17050,17050,0
|
|
20241113,112700,196602050,17050,17050,17050,17050,0
|
|
20241113,112600,196602050,17050,17050,17050,17050,0
|
|
20241113,112500,196602050,17050,17050,17050,17050,2
|
|
20241113,112400,196567950,17050,17050,17050,17050,0
|
|
20241113,112300,196567950,17050,17050,17050,17050,2
|
|
20241113,112200,196533850,17050,17050,17050,17050,0
|
|
20241113,112100,196533850,17050,17050,17050,17050,0
|
|
20241113,112000,196533850,17050,17050,17050,17050,0
|
|
20241113,111900,196533850,17050,17050,17050,17050,0
|
|
20241113,111800,196533850,17050,17050,17050,17050,0
|
|
20241113,111700,196533850,17050,17050,17050,17050,59
|
|
20241113,111600,195527900,17050,17050,17050,17050,0
|
|
20241113,111500,195527900,17050,17050,17050,17050,0
|
|
20241113,111400,195527900,17050,17050,17050,17050,0
|
|
20241113,111300,195527900,17050,17050,17050,17050,0
|
|
20241113,111200,195527900,17050,17050,17050,17050,29
|
|
20241113,111100,195033450,17050,17050,17050,17050,0
|
|
20241113,111000,195033450,17050,17050,17050,17050,0
|
|
20241113,110900,195033450,17050,17050,17050,17050,0
|
|
20241113,110800,195033450,17050,17050,17050,17050,8
|
|
20241113,110700,194897050,17050,17050,17050,17050,0
|
|
20241113,110600,194897050,17050,17050,17050,17050,0
|
|
20241113,110500,194897050,17050,17050,17050,17050,0
|
|
20241113,110400,194897050,17050,17050,17050,17050,0
|
|
20241113,110300,194897050,17050,17100,17100,17050,284
|
|
20241113,110200,190054650,17100,17130,17130,17100,124
|
|
20241113,110100,187931250,17130,17130,17130,17130,100
|
|
20241113,110000,186218250,17120,17120,17120,17120,0
|
|
20241113,105900,186218250,17120,17120,17120,17120,38
|
|
20241113,105800,185567690,17120,17120,17120,17120,0
|
|
20241113,105700,185567690,17120,17120,17120,17120,0
|
|
20241113,105600,185567690,17120,17120,17120,17120,0
|
|
20241113,105500,185567690,17120,17120,17120,17120,0
|
|
20241113,105400,185567690,17120,17120,17120,17120,0
|
|
20241113,105300,185567690,17120,17120,17120,17120,0
|
|
20241113,105200,185567690,17120,17120,17120,17120,0
|
|
20241113,105100,185567690,17120,17120,17120,17120,0
|
|
20241113,105000,185567690,17120,17120,17120,17120,50
|
|
20241113,104900,184711690,17120,17120,17120,17120,0
|
|
20241113,104800,184711690,17120,17120,17120,17120,0
|
|
20241113,104700,184711690,17120,17120,17120,17120,45
|
|
20241113,104600,183941290,17120,17120,17120,17120,1
|
|
20241113,104500,183924170,17120,17120,17120,17120,0
|
|
20241113,104400,183924170,17120,17120,17120,17120,2
|
|
20241113,104300,183889930,17120,17100,17120,17100,300
|
|
20241113,104200,178757890,17100,17100,17100,17100,0
|
|
20241113,104100,178757890,17100,17100,17100,17100,0
|
|
20241113,104000,178757890,17100,17100,17100,17100,0
|
|
20241113,103900,178757890,17100,17100,17100,17100,0
|
|
20241113,103800,178757890,17100,17100,17100,17050,102
|
|
20241113,103700,177018690,17050,17060,17060,17050,135
|
|
20241113,103600,174716870,17050,17040,17050,17040,585
|
|
20241113,103500,164745430,17040,17040,17040,17040,1
|
|
20241113,103400,164728390,17040,17040,17040,17040,0
|
|
20241113,103300,164728390,17040,17040,17040,17040,0
|
|
20241113,103200,164728390,17040,17040,17040,17040,0
|
|
20241113,103100,164728390,17040,17040,17040,17040,0
|
|
20241113,103000,164728390,17040,17040,17040,17040,1
|
|
20241113,102900,164711350,16900,16900,16900,16900,0
|
|
20241113,102800,164711350,16900,16900,16900,16900,0
|
|
20241113,102700,164711350,16900,16900,16900,16900,0
|
|
20241113,102600,164711350,16900,16900,16900,16900,0
|
|
20241113,102500,164711350,16900,17030,17030,16900,400
|
|
20241113,102400,157940620,17040,17040,17040,17040,0
|
|
20241113,102300,157940620,17040,17040,17040,17040,0
|
|
20241113,102200,157940620,17040,17040,17040,17040,24
|
|
20241113,102100,157531660,17050,17050,17050,17050,59
|
|
20241113,102000,156525710,17050,17050,17050,17050,0
|
|
20241113,101900,156525710,17050,17050,17050,17050,50
|
|
20241113,101800,155673210,17050,17050,17050,17050,494
|
|
20241113,101700,147250510,17050,17050,17050,17050,32
|
|
20241113,101600,146704910,17030,17030,17030,17030,150
|
|
20241113,101500,144150410,17000,17000,17000,17000,214
|
|
20241113,101400,140512410,17000,17000,17000,17000,228
|
|
20241113,101300,136636410,17000,17000,17000,17000,0
|
|
20241113,101200,136636410,17000,17000,17000,17000,0
|
|
20241113,101100,136636410,17000,17000,17000,17000,0
|
|
20241113,101000,136636410,17000,17000,17000,17000,0
|
|
20241113,100900,136636410,17000,17000,17000,17000,0
|
|
20241113,100800,136636410,17000,16980,17000,16980,429
|
|
20241113,100700,129344300,16920,16920,16920,16920,0
|
|
20241113,100600,129344300,16920,16920,16920,16920,0
|
|
20241113,100500,129344300,16920,16920,16920,16920,0
|
|
20241113,100400,129344300,16920,16920,16920,16920,0
|
|
20241113,100300,129344300,16920,16920,16920,16920,0
|
|
20241113,100200,129344300,16920,16920,16920,16920,0
|
|
20241113,100100,129344300,16920,16930,16930,16920,120
|
|
20241113,100000,127313300,16990,16990,16990,16990,0
|
|
20241113,095900,127313300,16990,16990,16990,16990,0
|
|
20241113,095800,127313300,16990,16990,16990,16990,20
|
|
20241113,095700,126973500,16920,16920,16920,16920,0
|
|
20241113,095600,126973500,16920,16920,16920,16920,99
|
|
20241113,095500,125298420,16990,16990,16990,16990,0
|
|
20241113,095400,125298420,16990,16990,16990,16990,0
|
|
20241113,095300,125298420,16990,16990,16990,16990,0
|
|
20241113,095200,125298420,16990,16990,16990,16990,0
|
|
20241113,095100,125298420,16990,16990,16990,16990,0
|
|
20241113,095000,125298420,16990,16990,16990,16990,0
|
|
20241113,094900,125298420,16990,16990,16990,16990,0
|
|
20241113,094800,125298420,16990,16990,16990,16990,50
|
|
20241113,094700,124448920,16870,16870,16870,16870,0
|
|
20241113,094600,124448920,16870,16990,16990,16870,154
|
|
20241113,094500,121843860,16990,16870,16990,16870,36
|
|
20241113,094400,121236420,16800,16800,16800,16800,0
|
|
20241113,094300,121236420,16800,16800,16800,16800,0
|
|
20241113,094200,121236420,16800,16800,16800,16800,0
|
|
20241113,094100,121236420,16800,16800,16800,16800,0
|
|
20241113,094000,121236420,16800,16800,16800,16800,0
|
|
20241113,093900,121236420,16800,16990,16990,16800,300
|
|
20241113,093800,116177420,16990,16990,16990,16990,0
|
|
20241113,093700,116177420,16990,16990,16990,16990,1
|
|
20241113,093600,116160430,16950,16950,16950,16950,0
|
|
20241113,093500,116160430,16950,16950,16950,16950,0
|
|
20241113,093400,116160430,16950,16950,16950,16950,0
|
|
20241113,093300,116160430,16950,16950,16950,16950,2
|
|
20241113,093200,116126530,16990,16990,16990,16990,173
|
|
20241113,093100,113187260,16990,16990,16990,16990,1010
|
|
20241113,093000,96027360,16990,16990,16990,16990,1003
|
|
20241113,092900,78986390,16950,16950,16950,16950,200
|
|
20241113,092800,75596390,16950,16950,16950,16950,0
|
|
20241113,092700,75596390,16950,16950,16950,16950,52
|
|
20241113,092600,74714990,16950,16940,16950,16940,43
|
|
20241113,092500,73986440,16990,16990,16990,16990,0
|
|
20241113,092400,73986440,16990,16990,16990,16990,1
|
|
20241113,092300,73969450,17000,17000,17000,17000,11
|
|
20241113,092200,73782450,17000,17000,17000,17000,247
|
|
20241113,092100,69583450,17000,17010,17010,17000,1826
|
|
20241113,092000,38541200,17010,17060,17060,17010,600
|
|
20241113,091900,28329370,17060,17070,17070,17060,100
|
|
20241113,091800,26623360,17070,17070,17070,17070,200
|
|
20241113,091700,23209360,17350,17350,17350,17350,0
|
|
20241113,091600,23209360,17350,17350,17350,17350,70
|
|
20241113,091500,21994860,17400,17400,17400,17400,0
|
|
20241113,091400,21994860,17400,17070,17400,17070,208
|
|
20241113,091300,18443970,17070,17070,17070,17070,100
|
|
20241113,091200,16736970,17060,17060,17060,17060,100
|
|
20241113,091100,15030970,17050,17050,17050,17050,0
|
|
20241113,091000,15030970,17050,17050,17050,17050,278
|
|
20241113,090900,10291070,17500,17490,17500,17490,28
|
|
20241113,090800,9801080,17500,17500,17500,17500,9
|
|
20241113,090700,9643580,17700,17700,17700,17700,0
|
|
20241113,090600,9643580,17700,17700,17700,17700,10
|
|
20241113,090500,9466580,17700,17700,17700,17700,200
|
|
20241113,090400,5926580,18000,18000,18000,18000,0
|
|
20241113,090300,5926580,18000,17750,18000,17750,67
|
|
20241113,090200,4737080,18000,17750,18000,17750,55
|
|
20241113,090100,3760580,18030,17500,18030,17000,221
|
|
20241113,090000,0,17840,17840,17840,17840,0
|