619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,201600,270048540,16950,16950,16950,16950,30
|
|
20241114,201500,270048540,16950,16950,16950,16950,0
|
|
20241114,201400,270048540,16950,16950,16950,16950,0
|
|
20241114,201300,270048540,16950,16950,16950,16950,0
|
|
20241114,201200,270048540,16950,16950,16950,16950,0
|
|
20241114,201100,270048540,16950,16950,16950,16950,0
|
|
20241114,201000,270048540,16950,16950,16950,16950,0
|
|
20241114,200900,270048540,16950,16950,16950,16950,0
|
|
20241114,200800,270048540,16950,16950,16950,16950,0
|
|
20241114,200700,270048540,16950,16950,16950,16950,0
|
|
20241114,200600,270048540,16950,16950,16950,16950,0
|
|
20241114,200500,270048540,16950,16950,16950,16950,0
|
|
20241114,200400,270048540,16950,16950,16950,16950,0
|
|
20241114,200300,270048540,16950,16950,16950,16950,0
|
|
20241114,200200,270048540,16950,16950,16950,16950,0
|
|
20241114,200100,270048540,16950,16950,16950,16950,0
|
|
20241114,200000,270048540,16950,16950,16950,16950,0
|
|
20241114,195900,270048540,16950,16950,16950,16950,0
|
|
20241114,195800,270048540,16950,16950,16950,16950,0
|
|
20241114,195700,270048540,16950,16950,16950,16950,0
|
|
20241114,195600,270048540,16950,16950,16950,16950,0
|
|
20241114,195500,270048540,16950,16950,16950,16950,0
|
|
20241114,195400,270048540,16950,16950,16950,16950,0
|
|
20241114,195300,270048540,16950,16950,16950,16950,0
|
|
20241114,195200,270048540,16950,16950,16950,16950,0
|
|
20241114,195100,270048540,16950,16950,16950,16950,0
|
|
20241114,195000,270048540,16950,16950,16950,16950,0
|
|
20241114,194900,270048540,16950,16950,16950,16950,0
|
|
20241114,194800,270048540,16950,16950,16950,16950,0
|
|
20241114,194700,270048540,16950,16950,16950,16950,0
|
|
20241114,194600,270048540,16950,16950,16950,16950,30
|
|
20241114,194500,270048540,16950,16950,16950,16950,0
|
|
20241114,194400,270048540,16950,16950,16950,16950,0
|
|
20241114,194300,270048540,16950,16950,16950,16950,0
|
|
20241114,194200,270048540,16950,16950,16950,16950,0
|
|
20241114,194100,270048540,16950,16950,16950,16950,0
|
|
20241114,194000,270048540,16950,16950,16950,16950,0
|
|
20241114,193900,270048540,16950,16950,16950,16950,0
|
|
20241114,193800,270048540,16950,16950,16950,16950,0
|
|
20241114,193700,270048540,16950,16950,16950,16950,0
|
|
20241114,193600,270048540,16950,16950,16950,16950,0
|
|
20241114,193500,270048540,16950,16950,16950,16950,0
|
|
20241114,193400,270048540,16950,16950,16950,16950,0
|
|
20241114,193300,270048540,16950,16950,16950,16950,0
|
|
20241114,193200,270048540,16950,16950,16950,16950,0
|
|
20241114,193100,270048540,16950,16950,16950,16950,0
|
|
20241114,193000,270048540,16950,16950,16950,16950,0
|
|
20241114,192900,270048540,16950,16950,16950,16950,0
|
|
20241114,192800,270048540,16950,16950,16950,16950,0
|
|
20241114,192700,270048540,16950,16950,16950,16950,0
|
|
20241114,192600,270048540,16950,16950,16950,16950,0
|
|
20241114,192500,270048540,16950,16950,16950,16950,0
|
|
20241114,192400,270048540,16950,16950,16950,16950,0
|
|
20241114,192300,270048540,16950,16950,16950,16950,0
|
|
20241114,192200,270048540,16950,16950,16950,16950,0
|
|
20241114,192100,270048540,16950,16950,16950,16950,0
|
|
20241114,192000,270048540,16950,16950,16950,16950,0
|
|
20241114,191900,270048540,16950,16950,16950,16950,0
|
|
20241114,191800,270048540,16950,16950,16950,16950,0
|
|
20241114,191700,270048540,16950,16950,16950,16950,0
|
|
20241114,191600,270048540,16950,16950,16950,16950,30
|
|
20241114,191500,270048540,16950,16950,16950,16950,0
|
|
20241114,191400,270048540,16950,16950,16950,16950,0
|
|
20241114,191300,270048540,16950,16950,16950,16950,0
|
|
20241114,191200,270048540,16950,16950,16950,16950,0
|
|
20241114,191100,270048540,16950,16950,16950,16950,0
|
|
20241114,191000,270048540,16950,16950,16950,16950,0
|
|
20241114,190900,270048540,16950,16950,16950,16950,0
|
|
20241114,190800,270048540,16950,16950,16950,16950,0
|
|
20241114,190700,270048540,16950,16950,16950,16950,0
|
|
20241114,190600,270048540,16950,16950,16950,16950,0
|
|
20241114,190500,270048540,16950,16950,16950,16950,0
|
|
20241114,190400,270048540,16950,16950,16950,16950,0
|
|
20241114,190300,270048540,16950,16950,16950,16950,0
|
|
20241114,190200,270048540,16950,16950,16950,16950,0
|
|
20241114,190100,270048540,16950,16950,16950,16950,0
|
|
20241114,190000,270048540,16950,16950,16950,16950,0
|
|
20241114,185900,270048540,16950,16950,16950,16950,0
|
|
20241114,185800,270048540,16950,16950,16950,16950,0
|
|
20241114,185700,270048540,16950,16950,16950,16950,0
|
|
20241114,185600,270048540,16950,16950,16950,16950,0
|
|
20241114,185500,270048540,16950,16950,16950,16950,0
|
|
20241114,185400,270048540,16950,16950,16950,16950,0
|
|
20241114,185300,270048540,16950,16950,16950,16950,0
|
|
20241114,185200,270048540,16950,16950,16950,16950,0
|
|
20241114,185100,270048540,16950,16950,16950,16950,0
|
|
20241114,185000,270048540,16950,16950,16950,16950,0
|
|
20241114,184900,270048540,16950,16950,16950,16950,0
|
|
20241114,184800,270048540,16950,16950,16950,16950,0
|
|
20241114,184700,270048540,16950,16950,16950,16950,0
|
|
20241114,184600,270048540,16950,16950,16950,16950,30
|
|
20241114,184500,270048540,16950,16950,16950,16950,0
|
|
20241114,184400,270048540,16950,16950,16950,16950,0
|
|
20241114,184300,270048540,16950,16950,16950,16950,0
|
|
20241114,184200,270048540,16950,16950,16950,16950,0
|
|
20241114,184100,270048540,16950,16950,16950,16950,0
|
|
20241114,184000,270048540,16950,16950,16950,16950,0
|
|
20241114,183900,270048540,16950,16950,16950,16950,0
|
|
20241114,183800,270048540,16950,16950,16950,16950,0
|
|
20241114,183700,270048540,16950,16950,16950,16950,0
|
|
20241114,183600,270048540,16950,16950,16950,16950,0
|
|
20241114,183500,270048540,16950,16950,16950,16950,0
|
|
20241114,183400,270048540,16950,16950,16950,16950,0
|
|
20241114,183300,270048540,16950,16950,16950,16950,0
|
|
20241114,183200,270048540,16950,16950,16950,16950,0
|
|
20241114,183100,270048540,16950,16950,16950,16950,0
|
|
20241114,183000,270048540,16950,16950,16950,16950,0
|
|
20241114,182900,270048540,16950,16950,16950,16950,0
|
|
20241114,182800,270048540,16950,16950,16950,16950,0
|
|
20241114,182700,270048540,16950,16950,16950,16950,0
|
|
20241114,182600,270048540,16950,16950,16950,16950,0
|
|
20241114,182500,270048540,16950,16950,16950,16950,0
|
|
20241114,182400,270048540,16950,16950,16950,16950,0
|
|
20241114,182300,270048540,16950,16950,16950,16950,0
|
|
20241114,182200,270048540,16950,16950,16950,16950,0
|
|
20241114,182100,270048540,16950,16950,16950,16950,0
|
|
20241114,182000,270048540,16950,16950,16950,16950,0
|
|
20241114,181900,270048540,16950,16950,16950,16950,0
|
|
20241114,181800,270048540,16950,16950,16950,16950,0
|
|
20241114,181700,270048540,16950,16950,16950,16950,0
|
|
20241114,181600,270048540,16950,16950,16950,16950,30
|
|
20241114,181500,270048540,16950,16950,16950,16950,0
|
|
20241114,181400,270048540,16950,16950,16950,16950,0
|
|
20241114,181300,270048540,16950,16950,16950,16950,0
|
|
20241114,181200,270048540,16950,16950,16950,16950,0
|
|
20241114,181100,270048540,16950,16950,16950,16950,0
|
|
20241114,181000,270048540,16950,16950,16950,16950,0
|
|
20241114,180900,270048540,16950,16950,16950,16950,0
|
|
20241114,180800,270048540,16950,16950,16950,16950,0
|
|
20241114,180700,270048540,16950,16950,16950,16950,0
|
|
20241114,180600,270048540,16950,16950,16950,16950,0
|
|
20241114,180500,270048540,16950,16950,16950,16950,0
|
|
20241114,180400,270048540,16950,16950,16950,16950,0
|
|
20241114,180300,270048540,16950,16950,16950,16950,0
|
|
20241114,180200,270048540,16950,16950,16950,16950,0
|
|
20241114,180100,270048540,16950,16950,16950,16950,0
|
|
20241114,180000,270048540,16950,16950,16950,16950,0
|
|
20241114,175900,270048540,16950,16950,16950,16950,0
|
|
20241114,175800,270048540,16950,16950,16950,16950,0
|
|
20241114,175700,270048540,16950,16950,16950,16950,0
|
|
20241114,175600,270048540,16950,16950,16950,16950,0
|
|
20241114,175500,270048540,16950,16950,16950,16950,0
|
|
20241114,175400,270048540,16950,16950,16950,16950,0
|
|
20241114,175300,270048540,16950,16950,16950,16950,0
|
|
20241114,175200,270048540,16950,16950,16950,16950,0
|
|
20241114,175100,270048540,16950,16950,16950,16950,0
|
|
20241114,175000,270048540,16950,16950,16950,16950,0
|
|
20241114,174900,270048540,16950,16950,16950,16950,0
|
|
20241114,174800,270048540,16950,16950,16950,16950,0
|
|
20241114,174700,270048540,16950,16950,16950,16950,0
|
|
20241114,174600,270048540,16950,16950,16950,16950,30
|
|
20241114,174500,270048540,16950,16950,16950,16950,0
|
|
20241114,174400,270048540,16950,16950,16950,16950,0
|
|
20241114,174300,270048540,16950,16950,16950,16950,0
|
|
20241114,174200,270048540,16950,16950,16950,16950,0
|
|
20241114,174100,270048540,16950,16950,16950,16950,0
|
|
20241114,174000,270048540,16950,16950,16950,16950,0
|
|
20241114,173900,270048540,16950,16950,16950,16950,0
|
|
20241114,173800,270048540,16950,16950,16950,16950,0
|
|
20241114,173700,270048540,16950,16950,16950,16950,0
|
|
20241114,173600,270048540,16950,16950,16950,16950,0
|
|
20241114,173500,270048540,16950,16950,16950,16950,0
|
|
20241114,173400,270048540,16950,16950,16950,16950,0
|
|
20241114,173300,270048540,16950,16950,16950,16950,0
|
|
20241114,173200,270048540,16950,16950,16950,16950,0
|
|
20241114,173100,270048540,16950,16950,16950,16950,0
|
|
20241114,173000,270048540,16950,16950,16950,16950,0
|
|
20241114,172900,270048540,16950,16950,16950,16950,0
|
|
20241114,172800,270048540,16950,16950,16950,16950,0
|
|
20241114,172700,270048540,16950,16950,16950,16950,0
|
|
20241114,172600,270048540,16950,16950,16950,16950,0
|
|
20241114,172500,270048540,16950,16950,16950,16950,0
|
|
20241114,172400,270048540,16950,16950,16950,16950,0
|
|
20241114,172300,270048540,16950,16950,16950,16950,0
|
|
20241114,172200,270048540,16950,16950,16950,16950,0
|
|
20241114,172100,270048540,16950,16950,16950,16950,0
|
|
20241114,172000,270048540,16950,16950,16950,16950,0
|
|
20241114,171900,270048540,16950,16950,16950,16950,0
|
|
20241114,171800,270048540,16950,16950,16950,16950,0
|
|
20241114,171700,270048540,16950,16950,16950,16950,0
|
|
20241114,171600,270048540,16950,16950,16950,16950,30
|
|
20241114,171500,270048540,16950,16950,16950,16950,0
|
|
20241114,171400,270048540,16950,16950,16950,16950,0
|
|
20241114,171300,270048540,16950,16950,16950,16950,0
|
|
20241114,171200,270048540,16950,16950,16950,16950,0
|
|
20241114,171100,270048540,16950,16950,16950,16950,0
|
|
20241114,171000,270048540,16950,16950,16950,16950,0
|
|
20241114,170900,270048540,16950,16950,16950,16950,0
|
|
20241114,170800,270048540,16950,16950,16950,16950,0
|
|
20241114,170700,270048540,16950,16950,16950,16950,0
|
|
20241114,170600,270048540,16950,16950,16950,16950,0
|
|
20241114,170500,270048540,16950,16950,16950,16950,0
|
|
20241114,170400,270048540,16950,16950,16950,16950,0
|
|
20241114,170300,270048540,16950,16950,16950,16950,0
|
|
20241114,170200,270048540,16950,16950,16950,16950,0
|
|
20241114,170100,270048540,16950,16950,16950,16950,0
|
|
20241114,170000,270048540,16950,16950,16950,16950,0
|
|
20241114,165900,270048540,16950,16950,16950,16950,0
|
|
20241114,165800,270048540,16950,16950,16950,16950,0
|
|
20241114,165700,270048540,16950,16950,16950,16950,0
|
|
20241114,165600,270048540,16950,16950,16950,16950,0
|
|
20241114,165500,270048540,16950,16950,16950,16950,0
|
|
20241114,165400,270048540,16950,16950,16950,16950,0
|
|
20241114,165300,270048540,16950,16950,16950,16950,0
|
|
20241114,165200,270048540,16950,16950,16950,16950,0
|
|
20241114,165100,270048540,16950,16950,16950,16950,0
|
|
20241114,165000,270048540,16950,16950,16950,16950,0
|
|
20241114,164900,270048540,16950,16950,16950,16950,0
|
|
20241114,164800,270048540,16950,16950,16950,16950,0
|
|
20241114,164700,270048540,16950,16950,16950,16950,0
|
|
20241114,164600,270048540,16950,16950,16950,16950,30
|
|
20241114,164500,270048540,16950,16950,16950,16950,0
|
|
20241114,164400,270048540,16950,16950,16950,16950,0
|
|
20241114,164300,270048540,16950,16950,16950,16950,0
|
|
20241114,164200,270048540,16950,16950,16950,16950,0
|
|
20241114,164100,270048540,16950,16950,16950,16950,0
|
|
20241114,164000,270048540,16950,16950,16950,16950,0
|
|
20241114,163900,270048540,16950,16950,16950,16950,0
|
|
20241114,163800,270048540,16950,16950,16950,16950,0
|
|
20241114,163700,270048540,16950,16950,16950,16950,0
|
|
20241114,163600,270048540,16950,16950,16950,16950,0
|
|
20241114,163500,270048540,16950,16950,16950,16950,0
|
|
20241114,163400,270048540,16950,16950,16950,16950,0
|
|
20241114,163300,270048540,16950,16950,16950,16950,0
|
|
20241114,163200,270048540,16950,16950,16950,16950,0
|
|
20241114,163100,270048540,16950,16950,16950,16950,0
|
|
20241114,163000,270048540,16950,16950,16950,16950,30
|
|
20241114,162900,269540040,16960,16960,16960,16960,0
|
|
20241114,162800,269540040,16960,16960,16960,16960,0
|
|
20241114,162700,269540040,16960,16960,16960,16960,0
|
|
20241114,162600,269540040,16960,16960,16960,16960,0
|
|
20241114,162500,269540040,16960,16960,16960,16960,0
|
|
20241114,162400,269540040,16960,16960,16960,16960,0
|
|
20241114,162300,269540040,16960,16960,16960,16960,0
|
|
20241114,162200,269540040,16960,16960,16960,16960,0
|
|
20241114,162100,269540040,16960,16960,16960,16960,0
|
|
20241114,162000,269540040,16960,16960,16960,16960,0
|
|
20241114,161900,269540040,16960,16960,16960,16960,100
|
|
20241114,161800,267844040,16970,16970,16970,16970,0
|
|
20241114,161700,267844040,16970,16970,16970,16970,0
|
|
20241114,161600,267844040,16970,16970,16970,16970,0
|
|
20241114,161500,267844040,16970,16970,16970,16970,0
|
|
20241114,161400,267844040,16970,16970,16970,16970,0
|
|
20241114,161300,267844040,16970,16970,16970,16970,0
|
|
20241114,161200,267844040,16970,16970,16970,16970,0
|
|
20241114,161100,267844040,16970,16970,16970,16970,2
|
|
20241114,161000,267810100,16970,16970,16970,16970,0
|
|
20241114,160900,267810100,16970,16970,16970,16970,0
|
|
20241114,160800,267810100,16970,16940,16970,16940,102
|
|
20241114,160700,266082160,16910,16880,16910,16880,224
|
|
20241114,160600,262300320,16710,16710,16710,16710,0
|
|
20241114,160500,262300320,16710,16710,16710,16710,0
|
|
20241114,160400,262300320,16710,16740,16740,16710,64
|
|
20241114,160300,261230500,16730,16730,16730,16730,200
|
|
20241114,160200,257884500,16740,16740,16740,16740,0
|
|
20241114,160100,257884500,16740,16740,16740,16740,0
|
|
20241114,160000,257884500,16740,16740,16740,16740,0
|
|
20241114,155900,257884500,16740,16740,16740,16740,431
|
|
20241114,155800,250669560,16740,16740,16740,16740,1
|
|
20241114,155700,250652820,16870,16870,16870,16870,0
|
|
20241114,155600,250652820,16870,16870,16870,16870,0
|
|
20241114,155500,250652820,16870,16870,16870,16870,0
|
|
20241114,155400,250652820,16870,16870,16870,16870,0
|
|
20241114,155300,250652820,16870,16870,16870,16870,0
|
|
20241114,155200,250652820,16870,16740,16870,16740,202
|
|
20241114,155100,247271210,16900,16900,16900,16900,0
|
|
20241114,155000,247271210,16900,16900,16900,16900,0
|
|
20241114,154900,247271210,16900,16900,16900,16900,0
|
|
20241114,154800,247271210,16900,16900,16900,16900,0
|
|
20241114,154700,247271210,16900,16900,16900,16900,1
|
|
20241114,154600,247254310,16740,16740,16740,16740,1
|
|
20241114,154500,247237570,16900,16900,16900,16900,0
|
|
20241114,154400,247237570,16900,16900,16900,16900,0
|
|
20241114,154300,247237570,16900,16900,16900,16900,0
|
|
20241114,154200,247237570,16900,16900,16900,16900,0
|
|
20241114,154100,247237570,16900,16900,16900,16900,0
|
|
20241114,154000,247237570,16900,16900,16900,16900,0
|
|
20241114,153900,247237570,16900,16900,16900,16900,0
|
|
20241114,153800,247237570,16900,16900,16900,16900,0
|
|
20241114,153700,247237570,16900,16900,16900,16900,0
|
|
20241114,153600,247237570,16900,16900,16900,16900,0
|
|
20241114,153500,247237570,16900,16900,16900,16900,0
|
|
20241114,153400,247237570,16900,16900,16900,16900,1
|
|
20241114,153300,247220670,16740,16900,16900,16740,1094
|
|
20241114,153200,228906950,16750,16750,16750,16750,889
|
|
20241114,153100,214016200,16760,16900,16900,16760,62
|
|
20241114,153000,212975680,16900,16760,16900,16760,266
|
|
20241114,152900,208507720,16770,16780,16780,16770,244
|
|
20241114,152800,204415100,16980,16980,16980,16980,0
|
|
20241114,152700,204415100,16980,16980,16980,16980,0
|
|
20241114,152600,204415100,16980,16980,16980,16980,0
|
|
20241114,152500,204415100,16980,16980,16980,16980,0
|
|
20241114,152400,204415100,16980,16980,16980,16980,0
|
|
20241114,152300,204415100,16980,16980,16980,16980,0
|
|
20241114,152200,204415100,16980,16980,16980,16980,0
|
|
20241114,152100,204415100,16980,16980,16980,16980,0
|
|
20241114,152000,204415100,16980,16980,16980,16980,0
|
|
20241114,151900,204415100,16980,16980,16980,16980,0
|
|
20241114,151800,204415100,16980,16980,16980,16980,0
|
|
20241114,151700,204415100,16980,16980,16980,16980,0
|
|
20241114,151600,204415100,16980,16980,16980,16980,0
|
|
20241114,151500,204415100,16980,16980,16980,16980,0
|
|
20241114,151400,204415100,16980,16980,16980,16980,0
|
|
20241114,151300,204415100,16980,16980,16980,16980,0
|
|
20241114,151200,204415100,16980,16980,16980,16980,0
|
|
20241114,151100,204415100,16980,16980,16980,16980,0
|
|
20241114,151000,204415100,16980,16980,16980,16980,0
|
|
20241114,150900,204415100,16980,16980,16980,16980,0
|
|
20241114,150800,204415100,16980,16980,16980,16980,0
|
|
20241114,150700,204415100,16980,16980,16980,16980,0
|
|
20241114,150600,204415100,16980,16980,16980,16980,0
|
|
20241114,150500,204415100,16980,16980,16980,16980,0
|
|
20241114,150400,204415100,16980,16980,16980,16980,0
|
|
20241114,150300,204415100,16980,16980,16980,16980,0
|
|
20241114,150200,204415100,16980,16980,16980,16980,0
|
|
20241114,150100,204415100,16980,16980,16980,16980,0
|
|
20241114,150000,204415100,16980,16980,16980,16980,0
|
|
20241114,145900,204415100,16980,16980,16980,16980,0
|
|
20241114,145800,204415100,16980,16980,16980,16980,0
|
|
20241114,145700,204415100,16980,16980,16980,16980,0
|
|
20241114,145600,204415100,16980,16980,16980,16980,0
|
|
20241114,145500,204415100,16980,16980,16980,16980,0
|
|
20241114,145400,204415100,16980,16980,16980,16980,0
|
|
20241114,145300,204415100,16980,16980,16980,16980,0
|
|
20241114,145200,204415100,16980,16980,16980,16980,0
|
|
20241114,145100,204415100,16980,16980,16980,16980,0
|
|
20241114,145000,204415100,16980,16970,16980,16970,39
|
|
20241114,144900,203753250,16970,16970,16970,16970,99
|
|
20241114,144800,202073220,16970,16970,16970,16970,0
|
|
20241114,144700,202073220,16970,16760,16970,16760,211
|
|
20241114,144600,198536650,16970,16970,16970,16970,1
|
|
20241114,144500,198519680,16770,16770,16970,16770,200
|
|
20241114,144400,195165480,16980,16980,16980,16980,0
|
|
20241114,144300,195165480,16980,16980,16980,16980,0
|
|
20241114,144200,195165480,16980,16980,16980,16980,0
|
|
20241114,144100,195165480,16980,16980,16980,16980,0
|
|
20241114,144000,195165480,16980,16980,16980,16980,2
|
|
20241114,143900,195131520,16980,16980,16980,16980,0
|
|
20241114,143800,195131520,16980,16980,16980,16980,0
|
|
20241114,143700,195131520,16980,16980,16980,16980,0
|
|
20241114,143600,195131520,16980,16980,16980,16980,0
|
|
20241114,143500,195131520,16980,16980,16980,16980,0
|
|
20241114,143400,195131520,16980,16980,16980,16980,0
|
|
20241114,143300,195131520,16980,16980,16980,16980,0
|
|
20241114,143200,195131520,16980,16910,16980,16910,500
|
|
20241114,143100,186658760,16910,16750,16910,16750,501
|
|
20241114,143000,178195050,16880,16880,16880,16880,0
|
|
20241114,142900,178195050,16880,16880,16880,16880,0
|
|
20241114,142800,178195050,16880,16880,16880,16880,0
|
|
20241114,142700,178195050,16880,16880,16880,16880,0
|
|
20241114,142600,178195050,16880,16880,16880,16880,0
|
|
20241114,142500,178195050,16880,16880,16880,16880,0
|
|
20241114,142400,178195050,16880,16880,16880,16880,1
|
|
20241114,142300,178178170,16910,16910,16910,16910,0
|
|
20241114,142200,178178170,16910,16910,16910,16910,0
|
|
20241114,142100,178178170,16910,16910,16910,16910,1
|
|
20241114,142000,178161260,16750,16750,16750,16750,142
|
|
20241114,141900,175782760,16750,16780,16780,16750,1083
|
|
20241114,141800,157632510,16780,16800,16800,16780,174
|
|
20241114,141700,154711770,16800,16800,16800,16800,0
|
|
20241114,141600,154711770,16800,16800,16800,16800,60
|
|
20241114,141500,153703770,16810,16810,16810,16810,169
|
|
20241114,141400,150862880,16810,16810,16810,16810,0
|
|
20241114,141300,150862880,16810,16810,16810,16810,0
|
|
20241114,141200,150862880,16810,16810,16810,16810,0
|
|
20241114,141100,150862880,16810,16810,16810,16810,0
|
|
20241114,141000,150862880,16810,16810,16810,16810,0
|
|
20241114,140900,150862880,16810,16810,16810,16810,0
|
|
20241114,140800,150862880,16810,16810,16810,16810,0
|
|
20241114,140700,150862880,16810,16810,16810,16810,0
|
|
20241114,140600,150862880,16810,16810,16810,16810,0
|
|
20241114,140500,150862880,16810,16810,16810,16810,0
|
|
20241114,140400,150862880,16810,16810,16810,16810,0
|
|
20241114,140300,150862880,16810,16810,16810,16810,0
|
|
20241114,140200,150862880,16810,16810,16810,16810,0
|
|
20241114,140100,150862880,16810,16810,16810,16810,0
|
|
20241114,140000,150862880,16810,16810,16810,16810,1
|
|
20241114,135900,150846070,16800,16800,16800,16800,0
|
|
20241114,135800,150846070,16800,16800,16800,16800,0
|
|
20241114,135700,150846070,16800,16800,16800,16800,0
|
|
20241114,135600,150846070,16800,16800,16800,16800,0
|
|
20241114,135500,150846070,16800,16800,16800,16800,0
|
|
20241114,135400,150846070,16800,16800,16800,16800,0
|
|
20241114,135300,150846070,16800,16800,16800,16800,0
|
|
20241114,135200,150846070,16800,16800,16800,16800,0
|
|
20241114,135100,150846070,16800,16800,16800,16800,0
|
|
20241114,135000,150846070,16800,16800,16800,16800,0
|
|
20241114,134900,150846070,16800,16800,16800,16800,0
|
|
20241114,134800,150846070,16800,16800,16800,16800,0
|
|
20241114,134700,150846070,16800,16830,16830,16800,200
|
|
20241114,134600,147482570,16920,16920,16920,16920,0
|
|
20241114,134500,147482570,16920,16920,16920,16920,0
|
|
20241114,134400,147482570,16920,16920,16920,16920,0
|
|
20241114,134300,147482570,16920,16920,16920,16920,0
|
|
20241114,134200,147482570,16920,16920,16920,16920,0
|
|
20241114,134100,147482570,16920,16920,16920,16920,0
|
|
20241114,134000,147482570,16920,16920,16920,16920,0
|
|
20241114,133900,147482570,16920,16920,16920,16920,0
|
|
20241114,133800,147482570,16920,16920,16920,16920,0
|
|
20241114,133700,147482570,16920,16920,16920,16920,0
|
|
20241114,133600,147482570,16920,16920,16920,16920,0
|
|
20241114,133500,147482570,16920,16920,16920,16920,0
|
|
20241114,133400,147482570,16920,16920,16920,16920,1
|
|
20241114,133300,147465650,16920,16920,16920,16920,0
|
|
20241114,133200,147465650,16920,16920,16920,16920,0
|
|
20241114,133100,147465650,16920,16920,16920,16920,0
|
|
20241114,133000,147465650,16920,16920,16920,16920,0
|
|
20241114,132900,147465650,16920,16920,16920,16920,0
|
|
20241114,132800,147465650,16920,16920,16920,16920,0
|
|
20241114,132700,147465650,16920,16920,16920,16920,0
|
|
20241114,132600,147465650,16920,16920,16920,16920,0
|
|
20241114,132500,147465650,16920,16920,16920,16920,0
|
|
20241114,132400,147465650,16920,16920,16920,16920,0
|
|
20241114,132300,147465650,16920,16920,16920,16920,0
|
|
20241114,132200,147465650,16920,16920,16920,16920,0
|
|
20241114,132100,147465650,16920,16920,16920,16920,0
|
|
20241114,132000,147465650,16920,16920,16920,16920,0
|
|
20241114,131900,147465650,16920,16920,16920,16920,0
|
|
20241114,131800,147465650,16920,16920,16920,16920,0
|
|
20241114,131700,147465650,16920,16910,16920,16910,5
|
|
20241114,131600,147381090,16910,16900,16910,16900,71
|
|
20241114,131500,146181180,16920,16760,16920,16760,76
|
|
20241114,131400,144907260,16920,16920,16920,16920,0
|
|
20241114,131300,144907260,16920,16860,16920,16860,18
|
|
20241114,131200,144603720,16860,16860,16860,16860,23
|
|
20241114,131100,144215940,16860,16860,16860,16860,0
|
|
20241114,131000,144215940,16860,16860,16860,16860,0
|
|
20241114,130900,144215940,16860,16860,16860,16860,534
|
|
20241114,130800,135212700,16930,16930,16930,16930,0
|
|
20241114,130700,135212700,16930,16930,16930,16930,0
|
|
20241114,130600,135212700,16930,16930,16930,16930,0
|
|
20241114,130500,135212700,16930,16930,16930,16930,0
|
|
20241114,130400,135212700,16930,16930,16930,16930,0
|
|
20241114,130300,135212700,16930,16930,16930,16930,0
|
|
20241114,130200,135212700,16930,16930,16930,16930,0
|
|
20241114,130100,135212700,16930,16930,16930,16930,0
|
|
20241114,130000,135212700,16930,16930,16930,16930,0
|
|
20241114,125900,135212700,16930,16930,16930,16930,0
|
|
20241114,125800,135212700,16930,16930,16930,16930,1
|
|
20241114,125700,135195770,16770,16770,16770,16770,470
|
|
20241114,125600,127313870,16950,16950,16950,16950,1
|
|
20241114,125500,127296920,16940,16760,16940,16760,710
|
|
20241114,125400,115388320,16770,16770,16770,16770,10
|
|
20241114,125300,115220620,16800,16800,16800,16800,0
|
|
20241114,125200,115220620,16800,16800,16800,16800,0
|
|
20241114,125100,115220620,16800,16800,16800,16800,0
|
|
20241114,125000,115220620,16800,16800,16800,16800,0
|
|
20241114,124900,115220620,16800,16800,16800,16800,0
|
|
20241114,124800,115220620,16800,16810,16810,16800,206
|
|
20241114,124700,111759320,16950,16950,16950,16950,0
|
|
20241114,124600,111759320,16950,16950,16950,16950,0
|
|
20241114,124500,111759320,16950,16950,16950,16950,0
|
|
20241114,124400,111759320,16950,16950,16950,16950,0
|
|
20241114,124300,111759320,16950,16950,16950,16950,0
|
|
20241114,124200,111759320,16950,16950,16950,16950,0
|
|
20241114,124100,111759320,16950,16950,16950,16950,0
|
|
20241114,124000,111759320,16950,16950,16950,16950,0
|
|
20241114,123900,111759320,16950,16950,16950,16950,0
|
|
20241114,123800,111759320,16950,16950,16950,16950,0
|
|
20241114,123700,111759320,16950,16950,16950,16950,0
|
|
20241114,123600,111759320,16950,16950,16950,16950,0
|
|
20241114,123500,111759320,16950,16940,16950,16940,51
|
|
20241114,123400,110895370,16800,16800,16800,16800,173
|
|
20241114,123300,107988970,16800,16810,16810,16800,64
|
|
20241114,123200,106913270,16950,16950,16950,16950,0
|
|
20241114,123100,106913270,16950,16950,16950,16950,0
|
|
20241114,123000,106913270,16950,16950,16950,16950,0
|
|
20241114,122900,106913270,16950,16950,16950,16950,0
|
|
20241114,122800,106913270,16950,16950,16950,16950,0
|
|
20241114,122700,106913270,16950,16950,16950,16950,0
|
|
20241114,122600,106913270,16950,16950,16950,16950,0
|
|
20241114,122500,106913270,16950,16950,16950,16950,0
|
|
20241114,122400,106913270,16950,16950,16950,16950,49
|
|
20241114,122300,106082720,16950,16950,16950,16950,0
|
|
20241114,122200,106082720,16950,16950,16950,16950,0
|
|
20241114,122100,106082720,16950,16950,16950,16950,0
|
|
20241114,122000,106082720,16950,16950,16950,16950,1
|
|
20241114,121900,106065770,16800,16800,16800,16800,20
|
|
20241114,121800,105729770,16800,16800,16800,16800,0
|
|
20241114,121700,105729770,16800,16800,16800,16800,0
|
|
20241114,121600,105729770,16800,16850,16850,16800,236
|
|
20241114,121500,101758420,16960,16960,16960,16960,0
|
|
20241114,121400,101758420,16960,16960,16960,16960,20
|
|
20241114,121300,101419220,16960,16960,16960,16960,0
|
|
20241114,121200,101419220,16960,16960,16960,16960,0
|
|
20241114,121100,101419220,16960,16960,16960,16960,0
|
|
20241114,121000,101419220,16960,16960,16960,16960,2
|
|
20241114,120900,101385300,16970,16970,16970,16970,0
|
|
20241114,120800,101385300,16970,16970,16970,16970,0
|
|
20241114,120700,101385300,16970,16970,16970,16970,0
|
|
20241114,120600,101385300,16970,16970,16970,16970,0
|
|
20241114,120500,101385300,16970,16970,16970,16970,0
|
|
20241114,120400,101385300,16970,16970,16970,16970,0
|
|
20241114,120300,101385300,16970,16970,16970,16970,0
|
|
20241114,120200,101385300,16970,16970,16970,16970,0
|
|
20241114,120100,101385300,16970,16970,16970,16970,0
|
|
20241114,120000,101385300,16970,16970,16970,16970,0
|
|
20241114,115900,101385300,16970,16970,16970,16970,0
|
|
20241114,115800,101385300,16970,16970,16970,16970,0
|
|
20241114,115700,101385300,16970,16970,16970,16970,0
|
|
20241114,115600,101385300,16970,16970,16970,16970,0
|
|
20241114,115500,101385300,16970,16970,16970,16970,0
|
|
20241114,115400,101385300,16970,16970,16970,16970,0
|
|
20241114,115300,101385300,16970,16970,16970,16970,0
|
|
20241114,115200,101385300,16970,16970,16970,16970,0
|
|
20241114,115100,101385300,16970,16970,16970,16970,0
|
|
20241114,115000,101385300,16970,16970,16970,16970,0
|
|
20241114,114900,101385300,16970,16970,16970,16970,0
|
|
20241114,114800,101385300,16970,16970,16970,16970,0
|
|
20241114,114700,101385300,16970,16970,16970,16970,0
|
|
20241114,114600,101385300,16970,16970,16970,16970,0
|
|
20241114,114500,101385300,16970,16970,16970,16970,0
|
|
20241114,114400,101385300,16970,16970,16970,16970,0
|
|
20241114,114300,101385300,16970,16970,16970,16970,0
|
|
20241114,114200,101385300,16970,16970,16970,16970,100
|
|
20241114,114100,99688300,16970,16970,16970,16970,0
|
|
20241114,114000,99688300,16970,16960,16970,16960,74
|
|
20241114,113900,98433250,16960,16960,16960,16960,0
|
|
20241114,113800,98433250,16960,16950,16960,16950,50
|
|
20241114,113700,97585740,16950,16950,16950,16950,1
|
|
20241114,113600,97568790,16750,16750,16750,16750,0
|
|
20241114,113500,97568790,16750,16750,16750,16750,0
|
|
20241114,113400,97568790,16750,16750,16750,16750,0
|
|
20241114,113300,97568790,16750,16750,16750,16750,1350
|
|
20241114,113200,74956290,16960,16960,16960,16960,0
|
|
20241114,113100,74956290,16960,16960,16960,16960,10
|
|
20241114,113000,74786690,16960,16960,16960,16960,10
|
|
20241114,112900,74617090,16970,16970,16970,16970,0
|
|
20241114,112800,74617090,16970,16970,16970,16970,0
|
|
20241114,112700,74617090,16970,16970,16970,16970,0
|
|
20241114,112600,74617090,16970,16970,16970,16970,0
|
|
20241114,112500,74617090,16970,16970,16970,16970,0
|
|
20241114,112400,74617090,16970,16970,16970,16970,0
|
|
20241114,112300,74617090,16970,16970,16970,16970,23
|
|
20241114,112200,74226780,16970,16970,16970,16970,0
|
|
20241114,112100,74226780,16970,16970,16970,16950,52
|
|
20241114,112000,73345340,16950,16940,16950,16940,69
|
|
20241114,111900,72176280,16960,16960,16960,16960,0
|
|
20241114,111800,72176280,16960,16960,16960,16960,1
|
|
20241114,111700,72159320,16740,16960,16960,16740,138
|
|
20241114,111600,69848980,16750,16800,16800,16750,109
|
|
20241114,111500,68020280,16930,16930,16930,16930,2
|
|
20241114,111400,67986420,16960,16960,16960,16960,0
|
|
20241114,111300,67986420,16960,16960,16960,16960,0
|
|
20241114,111200,67986420,16960,16960,16960,16960,5
|
|
20241114,111100,67901620,16970,16970,16970,16970,100
|
|
20241114,111000,66204620,16970,16970,16970,16970,0
|
|
20241114,110900,66204620,16970,16970,16970,16970,0
|
|
20241114,110800,66204620,16970,16970,16970,16970,0
|
|
20241114,110700,66204620,16970,16970,16970,16970,10
|
|
20241114,110600,66034920,16970,16970,16970,16970,0
|
|
20241114,110500,66034920,16970,16970,16970,16970,0
|
|
20241114,110400,66034920,16970,16970,16970,16970,0
|
|
20241114,110300,66034920,16970,16970,16970,16970,0
|
|
20241114,110200,66034920,16970,16970,16970,16970,0
|
|
20241114,110100,66034920,16970,16970,16970,16970,0
|
|
20241114,110000,66034920,16970,16970,16970,16970,0
|
|
20241114,105900,66034920,16970,16970,16970,16970,0
|
|
20241114,105800,66034920,16970,16800,16970,16800,600
|
|
20241114,105700,55937920,16960,16960,16960,16960,12
|
|
20241114,105600,55734400,16960,16960,16960,16960,0
|
|
20241114,105500,55734400,16960,16960,16960,16960,154
|
|
20241114,105400,53122560,16970,16970,16970,16970,0
|
|
20241114,105300,53122560,16970,16970,16970,16970,0
|
|
20241114,105200,53122560,16970,16970,16970,16970,0
|
|
20241114,105100,53122560,16970,16970,16970,16970,0
|
|
20241114,105000,53122560,16970,16970,16970,16970,0
|
|
20241114,104900,53122560,16970,16970,16970,16970,0
|
|
20241114,104800,53122560,16970,16970,16970,16970,0
|
|
20241114,104700,53122560,16970,16970,16970,16970,0
|
|
20241114,104600,53122560,16970,16960,16970,16960,204
|
|
20241114,104500,49662680,16970,16970,16970,16970,1
|
|
20241114,104400,49645710,17000,17000,17000,17000,0
|
|
20241114,104300,49645710,17000,17000,17000,17000,0
|
|
20241114,104200,49645710,17000,17000,17000,17000,0
|
|
20241114,104100,49645710,17000,17000,17000,17000,0
|
|
20241114,104000,49645710,17000,17000,17000,17000,0
|
|
20241114,103900,49645710,17000,17000,17000,17000,0
|
|
20241114,103800,49645710,17000,17000,17000,17000,0
|
|
20241114,103700,49645710,17000,16950,17000,16950,23
|
|
20241114,103600,49255310,16950,16950,16950,16950,1
|
|
20241114,103500,49238360,16950,16950,16950,16950,0
|
|
20241114,103400,49238360,16950,16950,16950,16950,0
|
|
20241114,103300,49238360,16950,16950,16950,16950,1
|
|
20241114,103200,49221410,16960,16960,16960,16960,68
|
|
20241114,103100,48068130,16960,16960,16960,16960,0
|
|
20241114,103000,48068130,16960,16960,16960,16960,0
|
|
20241114,102900,48068130,16960,16960,16960,16960,0
|
|
20241114,102800,48068130,16960,16960,16960,16960,0
|
|
20241114,102700,48068130,16960,16960,16960,16960,300
|
|
20241114,102600,42980130,16960,16990,16990,16960,189
|
|
20241114,102500,39774180,17000,17000,17000,17000,1
|
|
20241114,102400,39757180,17000,17000,17000,17000,0
|
|
20241114,102300,39757180,17000,17000,17000,17000,0
|
|
20241114,102200,39757180,17000,17000,17000,17000,477
|
|
20241114,102100,31648180,17200,17200,17200,17200,1
|
|
20241114,102000,31630980,17000,17000,17000,17000,614
|
|
20241114,101900,21192980,17000,17000,17000,17000,2
|
|
20241114,101800,21158980,16970,16970,16970,16970,0
|
|
20241114,101700,21158980,16970,16970,16970,16970,348
|
|
20241114,101600,15253420,16970,16970,16970,16970,0
|
|
20241114,101500,15253420,16970,16970,16970,16970,0
|
|
20241114,101400,15253420,16970,16970,16970,16970,0
|
|
20241114,101300,15253420,16970,16970,16970,16970,252
|
|
20241114,101200,10976980,16970,16970,16970,16970,0
|
|
20241114,101100,10976980,16970,16970,16970,16970,31
|
|
20241114,101000,10450910,17000,17000,17000,17000,10
|
|
20241114,100900,10280910,17000,17000,17000,17000,0
|
|
20241114,100800,10280910,17000,17000,17000,17000,0
|
|
20241114,100700,10280910,17000,16950,17000,16950,89
|
|
20241114,100600,8771710,17000,17000,17000,17000,80
|
|
20241114,100500,7411710,17000,17000,17000,17000,63
|
|
20241114,100400,6340710,17000,17000,17000,17000,10
|
|
20241114,100300,6170710,17000,17000,17000,17000,2
|
|
20241114,100200,6136710,17000,16990,17000,16990,360
|
|
20241114,100100,16990,16990,16990,16990,16990,1
|
|
20241114,100000,0,16950,16950,16950,16950,0
|