691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,202800,163381970,16500,16500,16500,16500,2
|
|
20241115,202700,163381970,16500,16500,16500,16500,0
|
|
20241115,202600,163381970,16500,16500,16500,16500,0
|
|
20241115,202500,163381970,16500,16500,16500,16500,0
|
|
20241115,202400,163381970,16500,16500,16500,16500,0
|
|
20241115,202300,163381970,16500,16500,16500,16500,0
|
|
20241115,202200,163381970,16500,16500,16500,16500,0
|
|
20241115,202100,163381970,16500,16500,16500,16500,0
|
|
20241115,202000,163381970,16500,16500,16500,16500,0
|
|
20241115,201900,163381970,16500,16500,16500,16500,0
|
|
20241115,201800,163381970,16500,16500,16500,16500,0
|
|
20241115,201700,163381970,16500,16500,16500,16500,0
|
|
20241115,201600,163381970,16500,16500,16500,16500,0
|
|
20241115,201500,163381970,16500,16500,16500,16500,0
|
|
20241115,201400,163381970,16500,16500,16500,16500,0
|
|
20241115,201300,163381970,16500,16500,16500,16500,0
|
|
20241115,201200,163381970,16500,16500,16500,16500,0
|
|
20241115,201100,163381970,16500,16500,16500,16500,0
|
|
20241115,201000,163381970,16500,16500,16500,16500,0
|
|
20241115,200900,163381970,16500,16500,16500,16500,0
|
|
20241115,200800,163381970,16500,16500,16500,16500,0
|
|
20241115,200700,163381970,16500,16500,16500,16500,0
|
|
20241115,200600,163381970,16500,16500,16500,16500,0
|
|
20241115,200500,163381970,16500,16500,16500,16500,0
|
|
20241115,200400,163381970,16500,16500,16500,16500,0
|
|
20241115,200300,163381970,16500,16500,16500,16500,0
|
|
20241115,200200,163381970,16500,16500,16500,16500,0
|
|
20241115,200100,163381970,16500,16500,16500,16500,0
|
|
20241115,200000,163381970,16500,16500,16500,16500,0
|
|
20241115,195900,163381970,16500,16500,16500,16500,0
|
|
20241115,195800,163381970,16500,16500,16500,16500,2
|
|
20241115,195700,163381970,16500,16500,16500,16500,0
|
|
20241115,195600,163381970,16500,16500,16500,16500,0
|
|
20241115,195500,163381970,16500,16500,16500,16500,0
|
|
20241115,195400,163381970,16500,16500,16500,16500,0
|
|
20241115,195300,163381970,16500,16500,16500,16500,0
|
|
20241115,195200,163381970,16500,16500,16500,16500,0
|
|
20241115,195100,163381970,16500,16500,16500,16500,0
|
|
20241115,195000,163381970,16500,16500,16500,16500,0
|
|
20241115,194900,163381970,16500,16500,16500,16500,0
|
|
20241115,194800,163381970,16500,16500,16500,16500,0
|
|
20241115,194700,163381970,16500,16500,16500,16500,0
|
|
20241115,194600,163381970,16500,16500,16500,16500,0
|
|
20241115,194500,163381970,16500,16500,16500,16500,0
|
|
20241115,194400,163381970,16500,16500,16500,16500,0
|
|
20241115,194300,163381970,16500,16500,16500,16500,0
|
|
20241115,194200,163381970,16500,16500,16500,16500,0
|
|
20241115,194100,163381970,16500,16500,16500,16500,0
|
|
20241115,194000,163381970,16500,16500,16500,16500,0
|
|
20241115,193900,163381970,16500,16500,16500,16500,0
|
|
20241115,193800,163381970,16500,16500,16500,16500,0
|
|
20241115,193700,163381970,16500,16500,16500,16500,0
|
|
20241115,193600,163381970,16500,16500,16500,16500,0
|
|
20241115,193500,163381970,16500,16500,16500,16500,0
|
|
20241115,193400,163381970,16500,16500,16500,16500,0
|
|
20241115,193300,163381970,16500,16500,16500,16500,0
|
|
20241115,193200,163381970,16500,16500,16500,16500,0
|
|
20241115,193100,163381970,16500,16500,16500,16500,0
|
|
20241115,193000,163381970,16500,16500,16500,16500,0
|
|
20241115,192900,163381970,16500,16500,16500,16500,0
|
|
20241115,192800,163381970,16500,16500,16500,16500,2
|
|
20241115,192700,163381970,16500,16500,16500,16500,0
|
|
20241115,192600,163381970,16500,16500,16500,16500,0
|
|
20241115,192500,163381970,16500,16500,16500,16500,0
|
|
20241115,192400,163381970,16500,16500,16500,16500,0
|
|
20241115,192300,163381970,16500,16500,16500,16500,0
|
|
20241115,192200,163381970,16500,16500,16500,16500,0
|
|
20241115,192100,163381970,16500,16500,16500,16500,0
|
|
20241115,192000,163381970,16500,16500,16500,16500,0
|
|
20241115,191900,163381970,16500,16500,16500,16500,0
|
|
20241115,191800,163381970,16500,16500,16500,16500,0
|
|
20241115,191700,163381970,16500,16500,16500,16500,0
|
|
20241115,191600,163381970,16500,16500,16500,16500,0
|
|
20241115,191500,163381970,16500,16500,16500,16500,0
|
|
20241115,191400,163381970,16500,16500,16500,16500,0
|
|
20241115,191300,163381970,16500,16500,16500,16500,0
|
|
20241115,191200,163381970,16500,16500,16500,16500,0
|
|
20241115,191100,163381970,16500,16500,16500,16500,0
|
|
20241115,191000,163381970,16500,16500,16500,16500,0
|
|
20241115,190900,163381970,16500,16500,16500,16500,0
|
|
20241115,190800,163381970,16500,16500,16500,16500,0
|
|
20241115,190700,163381970,16500,16500,16500,16500,0
|
|
20241115,190600,163381970,16500,16500,16500,16500,0
|
|
20241115,190500,163381970,16500,16500,16500,16500,0
|
|
20241115,190400,163381970,16500,16500,16500,16500,0
|
|
20241115,190300,163381970,16500,16500,16500,16500,0
|
|
20241115,190200,163381970,16500,16500,16500,16500,0
|
|
20241115,190100,163381970,16500,16500,16500,16500,0
|
|
20241115,190000,163381970,16500,16500,16500,16500,0
|
|
20241115,185900,163381970,16500,16500,16500,16500,0
|
|
20241115,185800,163381970,16500,16500,16500,16500,2
|
|
20241115,185700,163381970,16500,16500,16500,16500,0
|
|
20241115,185600,163381970,16500,16500,16500,16500,0
|
|
20241115,185500,163381970,16500,16500,16500,16500,0
|
|
20241115,185400,163381970,16500,16500,16500,16500,0
|
|
20241115,185300,163381970,16500,16500,16500,16500,0
|
|
20241115,185200,163381970,16500,16500,16500,16500,0
|
|
20241115,185100,163381970,16500,16500,16500,16500,0
|
|
20241115,185000,163381970,16500,16500,16500,16500,0
|
|
20241115,184900,163381970,16500,16500,16500,16500,0
|
|
20241115,184800,163381970,16500,16500,16500,16500,0
|
|
20241115,184700,163381970,16500,16500,16500,16500,0
|
|
20241115,184600,163381970,16500,16500,16500,16500,0
|
|
20241115,184500,163381970,16500,16500,16500,16500,0
|
|
20241115,184400,163381970,16500,16500,16500,16500,0
|
|
20241115,184300,163381970,16500,16500,16500,16500,0
|
|
20241115,184200,163381970,16500,16500,16500,16500,0
|
|
20241115,184100,163381970,16500,16500,16500,16500,0
|
|
20241115,184000,163381970,16500,16500,16500,16500,0
|
|
20241115,183900,163381970,16500,16500,16500,16500,0
|
|
20241115,183800,163381970,16500,16500,16500,16500,0
|
|
20241115,183700,163381970,16500,16500,16500,16500,0
|
|
20241115,183600,163381970,16500,16500,16500,16500,0
|
|
20241115,183500,163381970,16500,16500,16500,16500,0
|
|
20241115,183400,163381970,16500,16500,16500,16500,0
|
|
20241115,183300,163381970,16500,16500,16500,16500,0
|
|
20241115,183200,163381970,16500,16500,16500,16500,0
|
|
20241115,183100,163381970,16500,16500,16500,16500,0
|
|
20241115,183000,163381970,16500,16500,16500,16500,0
|
|
20241115,182900,163381970,16500,16500,16500,16500,0
|
|
20241115,182800,163381970,16500,16500,16500,16500,2
|
|
20241115,182700,163381970,16500,16500,16500,16500,0
|
|
20241115,182600,163381970,16500,16500,16500,16500,0
|
|
20241115,182500,163381970,16500,16500,16500,16500,0
|
|
20241115,182400,163381970,16500,16500,16500,16500,0
|
|
20241115,182300,163381970,16500,16500,16500,16500,0
|
|
20241115,182200,163381970,16500,16500,16500,16500,0
|
|
20241115,182100,163381970,16500,16500,16500,16500,0
|
|
20241115,182000,163381970,16500,16500,16500,16500,0
|
|
20241115,181900,163381970,16500,16500,16500,16500,0
|
|
20241115,181800,163381970,16500,16500,16500,16500,0
|
|
20241115,181700,163381970,16500,16500,16500,16500,0
|
|
20241115,181600,163381970,16500,16500,16500,16500,0
|
|
20241115,181500,163381970,16500,16500,16500,16500,0
|
|
20241115,181400,163381970,16500,16500,16500,16500,0
|
|
20241115,181300,163381970,16500,16500,16500,16500,0
|
|
20241115,181200,163381970,16500,16500,16500,16500,0
|
|
20241115,181100,163381970,16500,16500,16500,16500,0
|
|
20241115,181000,163381970,16500,16500,16500,16500,0
|
|
20241115,180900,163381970,16500,16500,16500,16500,0
|
|
20241115,180800,163381970,16500,16500,16500,16500,0
|
|
20241115,180700,163381970,16500,16500,16500,16500,0
|
|
20241115,180600,163381970,16500,16500,16500,16500,0
|
|
20241115,180500,163381970,16500,16500,16500,16500,0
|
|
20241115,180400,163381970,16500,16500,16500,16500,0
|
|
20241115,180300,163381970,16500,16500,16500,16500,0
|
|
20241115,180200,163381970,16500,16500,16500,16500,0
|
|
20241115,180100,163381970,16500,16500,16500,16500,0
|
|
20241115,180000,163381970,16500,16500,16500,16500,0
|
|
20241115,175900,163381970,16500,16500,16500,16500,0
|
|
20241115,175800,163381970,16500,16500,16500,16500,2
|
|
20241115,175700,163381970,16500,16500,16500,16500,0
|
|
20241115,175600,163381970,16500,16500,16500,16500,0
|
|
20241115,175500,163381970,16500,16500,16500,16500,0
|
|
20241115,175400,163381970,16500,16500,16500,16500,0
|
|
20241115,175300,163381970,16500,16500,16500,16500,0
|
|
20241115,175200,163381970,16500,16500,16500,16500,0
|
|
20241115,175100,163381970,16500,16500,16500,16500,0
|
|
20241115,175000,163381970,16500,16500,16500,16500,0
|
|
20241115,174900,163381970,16500,16500,16500,16500,0
|
|
20241115,174800,163381970,16500,16500,16500,16500,0
|
|
20241115,174700,163381970,16500,16500,16500,16500,0
|
|
20241115,174600,163381970,16500,16500,16500,16500,0
|
|
20241115,174500,163381970,16500,16500,16500,16500,0
|
|
20241115,174400,163381970,16500,16500,16500,16500,0
|
|
20241115,174300,163381970,16500,16500,16500,16500,0
|
|
20241115,174200,163381970,16500,16500,16500,16500,0
|
|
20241115,174100,163381970,16500,16500,16500,16500,0
|
|
20241115,174000,163381970,16500,16500,16500,16500,0
|
|
20241115,173900,163381970,16500,16500,16500,16500,0
|
|
20241115,173800,163381970,16500,16500,16500,16500,0
|
|
20241115,173700,163381970,16500,16500,16500,16500,0
|
|
20241115,173600,163381970,16500,16500,16500,16500,0
|
|
20241115,173500,163381970,16500,16500,16500,16500,0
|
|
20241115,173400,163381970,16500,16500,16500,16500,0
|
|
20241115,173300,163381970,16500,16500,16500,16500,0
|
|
20241115,173200,163381970,16500,16500,16500,16500,0
|
|
20241115,173100,163381970,16500,16500,16500,16500,0
|
|
20241115,173000,163381970,16500,16500,16500,16500,0
|
|
20241115,172900,163381970,16500,16500,16500,16500,0
|
|
20241115,172800,163381970,16500,16500,16500,16500,2
|
|
20241115,172700,163381970,16500,16500,16500,16500,0
|
|
20241115,172600,163381970,16500,16500,16500,16500,0
|
|
20241115,172500,163381970,16500,16500,16500,16500,0
|
|
20241115,172400,163381970,16500,16500,16500,16500,0
|
|
20241115,172300,163381970,16500,16500,16500,16500,0
|
|
20241115,172200,163381970,16500,16500,16500,16500,0
|
|
20241115,172100,163381970,16500,16500,16500,16500,0
|
|
20241115,172000,163381970,16500,16500,16500,16500,0
|
|
20241115,171900,163381970,16500,16500,16500,16500,0
|
|
20241115,171800,163381970,16500,16500,16500,16500,0
|
|
20241115,171700,163381970,16500,16500,16500,16500,0
|
|
20241115,171600,163381970,16500,16500,16500,16500,0
|
|
20241115,171500,163381970,16500,16500,16500,16500,0
|
|
20241115,171400,163381970,16500,16500,16500,16500,0
|
|
20241115,171300,163381970,16500,16500,16500,16500,0
|
|
20241115,171200,163381970,16500,16500,16500,16500,0
|
|
20241115,171100,163381970,16500,16500,16500,16500,0
|
|
20241115,171000,163381970,16500,16500,16500,16500,0
|
|
20241115,170900,163381970,16500,16500,16500,16500,0
|
|
20241115,170800,163381970,16500,16500,16500,16500,0
|
|
20241115,170700,163381970,16500,16500,16500,16500,0
|
|
20241115,170600,163381970,16500,16500,16500,16500,0
|
|
20241115,170500,163381970,16500,16500,16500,16500,0
|
|
20241115,170400,163381970,16500,16500,16500,16500,0
|
|
20241115,170300,163381970,16500,16500,16500,16500,0
|
|
20241115,170200,163381970,16500,16500,16500,16500,0
|
|
20241115,170100,163381970,16500,16500,16500,16500,0
|
|
20241115,170000,163381970,16500,16500,16500,16500,0
|
|
20241115,165900,163381970,16500,16500,16500,16500,0
|
|
20241115,165800,163381970,16500,16500,16500,16500,2
|
|
20241115,165700,163381970,16500,16500,16500,16500,0
|
|
20241115,165600,163381970,16500,16500,16500,16500,0
|
|
20241115,165500,163381970,16500,16500,16500,16500,0
|
|
20241115,165400,163381970,16500,16500,16500,16500,0
|
|
20241115,165300,163381970,16500,16500,16500,16500,0
|
|
20241115,165200,163381970,16500,16500,16500,16500,0
|
|
20241115,165100,163381970,16500,16500,16500,16500,0
|
|
20241115,165000,163381970,16500,16500,16500,16500,0
|
|
20241115,164900,163381970,16500,16500,16500,16500,0
|
|
20241115,164800,163381970,16500,16500,16500,16500,0
|
|
20241115,164700,163381970,16500,16500,16500,16500,0
|
|
20241115,164600,163381970,16500,16500,16500,16500,0
|
|
20241115,164500,163381970,16500,16500,16500,16500,0
|
|
20241115,164400,163381970,16500,16500,16500,16500,0
|
|
20241115,164300,163381970,16500,16500,16500,16500,0
|
|
20241115,164200,163381970,16500,16500,16500,16500,0
|
|
20241115,164100,163381970,16500,16500,16500,16500,0
|
|
20241115,164000,163381970,16500,16500,16500,16500,0
|
|
20241115,163900,163381970,16500,16500,16500,16500,0
|
|
20241115,163800,163381970,16500,16500,16500,16500,0
|
|
20241115,163700,163381970,16500,16500,16500,16500,0
|
|
20241115,163600,163381970,16500,16500,16500,16500,0
|
|
20241115,163500,163381970,16500,16500,16500,16500,0
|
|
20241115,163400,163381970,16500,16500,16500,16500,0
|
|
20241115,163300,163381970,16500,16500,16500,16500,0
|
|
20241115,163200,163381970,16500,16500,16500,16500,0
|
|
20241115,163100,163381970,16500,16500,16500,16500,0
|
|
20241115,163000,163381970,16500,16500,16500,16500,0
|
|
20241115,162900,163381970,16500,16500,16500,16500,0
|
|
20241115,162800,163381970,16500,16500,16500,16500,2
|
|
20241115,162700,163381970,16500,16500,16500,16500,0
|
|
20241115,162600,163381970,16500,16500,16500,16500,0
|
|
20241115,162500,163381970,16500,16500,16500,16500,0
|
|
20241115,162400,163381970,16500,16500,16500,16500,0
|
|
20241115,162300,163381970,16500,16500,16500,16500,0
|
|
20241115,162200,163381970,16500,16500,16500,16500,0
|
|
20241115,162100,163381970,16500,16500,16500,16500,0
|
|
20241115,162000,163381970,16500,16500,16500,16500,0
|
|
20241115,161900,163381970,16500,16500,16500,16500,0
|
|
20241115,161800,163381970,16500,16500,16500,16500,0
|
|
20241115,161700,163381970,16500,16500,16500,16500,0
|
|
20241115,161600,163381970,16500,16500,16500,16500,0
|
|
20241115,161500,163381970,16500,16500,16500,16500,0
|
|
20241115,161400,163381970,16500,16500,16500,16500,0
|
|
20241115,161300,163381970,16500,16500,16500,16500,0
|
|
20241115,161200,163381970,16500,16500,16500,16500,0
|
|
20241115,161100,163381970,16500,16500,16500,16500,0
|
|
20241115,161000,163381970,16500,16500,16500,16500,0
|
|
20241115,160900,163381970,16500,16500,16500,16500,0
|
|
20241115,160800,163381970,16500,16500,16500,16500,0
|
|
20241115,160700,163381970,16500,16500,16500,16500,0
|
|
20241115,160600,163381970,16500,16500,16500,16500,0
|
|
20241115,160500,163381970,16500,16500,16500,16500,0
|
|
20241115,160400,163381970,16500,16500,16500,16500,0
|
|
20241115,160300,163381970,16500,16500,16500,16500,0
|
|
20241115,160200,163381970,16500,16500,16500,16500,0
|
|
20241115,160100,163381970,16500,16500,16500,16500,0
|
|
20241115,160000,163381970,16500,16500,16500,16500,0
|
|
20241115,155900,163381970,16500,16500,16500,16500,0
|
|
20241115,155800,163381970,16500,16500,16500,16500,2
|
|
20241115,155700,163381970,16500,16500,16500,16500,0
|
|
20241115,155600,163381970,16500,16500,16500,16500,0
|
|
20241115,155500,163381970,16500,16500,16500,16500,0
|
|
20241115,155400,163381970,16500,16500,16500,16500,0
|
|
20241115,155300,163381970,16500,16500,16500,16500,0
|
|
20241115,155200,163381970,16500,16500,16500,16500,0
|
|
20241115,155100,163381970,16500,16500,16500,16500,0
|
|
20241115,155000,163381970,16500,16500,16500,16500,0
|
|
20241115,154900,163381970,16500,16500,16500,16500,0
|
|
20241115,154800,163381970,16500,16500,16500,16500,0
|
|
20241115,154700,163381970,16500,16500,16500,16500,0
|
|
20241115,154600,163381970,16500,16500,16500,16500,0
|
|
20241115,154500,163381970,16500,16500,16500,16500,0
|
|
20241115,154400,163381970,16500,16500,16500,16500,0
|
|
20241115,154300,163381970,16500,16500,16500,16500,0
|
|
20241115,154200,163381970,16500,16500,16500,16500,0
|
|
20241115,154100,163381970,16500,16500,16500,16500,0
|
|
20241115,154000,163381970,16500,16500,16500,16500,0
|
|
20241115,153900,163381970,16500,16500,16500,16500,0
|
|
20241115,153800,163381970,16500,16500,16500,16500,0
|
|
20241115,153700,163381970,16500,16500,16500,16500,0
|
|
20241115,153600,163381970,16500,16500,16500,16500,0
|
|
20241115,153500,163381970,16500,16500,16500,16500,0
|
|
20241115,153400,163381970,16500,16500,16500,16500,0
|
|
20241115,153300,163381970,16500,16500,16500,16500,0
|
|
20241115,153200,163381970,16500,16500,16500,16500,0
|
|
20241115,153100,163381970,16500,16500,16500,16500,0
|
|
20241115,153000,163381970,16500,16500,16500,16500,2
|
|
20241115,152900,163348970,16400,16400,16400,16400,0
|
|
20241115,152800,163348970,16400,16400,16400,16400,0
|
|
20241115,152700,163348970,16400,16400,16400,16400,0
|
|
20241115,152600,163348970,16400,16400,16400,16400,0
|
|
20241115,152500,163348970,16400,16400,16400,16400,0
|
|
20241115,152400,163348970,16400,16400,16400,16400,0
|
|
20241115,152300,163348970,16400,16400,16400,16400,0
|
|
20241115,152200,163348970,16400,16400,16400,16400,0
|
|
20241115,152100,163348970,16400,16400,16400,16400,0
|
|
20241115,152000,163348970,16400,16400,16400,16400,0
|
|
20241115,151900,163348970,16400,16400,16400,16400,70
|
|
20241115,151800,162200970,16530,16530,16530,16530,0
|
|
20241115,151700,162200970,16530,16530,16530,16530,0
|
|
20241115,151600,162200970,16530,16530,16530,16530,0
|
|
20241115,151500,162200970,16530,16530,16530,16530,0
|
|
20241115,151400,162200970,16530,16530,16530,16530,1
|
|
20241115,151300,162184440,16540,16540,16540,16540,0
|
|
20241115,151200,162184440,16540,16540,16540,16540,0
|
|
20241115,151100,162184440,16540,16540,16540,16540,0
|
|
20241115,151000,162184440,16540,16540,16540,16540,0
|
|
20241115,150900,162184440,16540,16540,16540,16540,0
|
|
20241115,150800,162184440,16540,16540,16540,16540,0
|
|
20241115,150700,162184440,16540,16540,16540,16540,0
|
|
20241115,150600,162184440,16540,16540,16540,16540,0
|
|
20241115,150500,162184440,16540,16540,16540,16540,0
|
|
20241115,150400,162184440,16540,16540,16540,16540,0
|
|
20241115,150300,162184440,16540,16540,16540,16540,0
|
|
20241115,150200,162184440,16540,16540,16540,16540,0
|
|
20241115,150100,162184440,16540,16540,16540,16540,0
|
|
20241115,150000,162184440,16540,16540,16540,16540,0
|
|
20241115,145900,162184440,16540,16540,16540,16540,0
|
|
20241115,145800,162184440,16540,16540,16540,16540,0
|
|
20241115,145700,162184440,16540,16540,16540,16540,0
|
|
20241115,145600,162184440,16540,16540,16540,16540,0
|
|
20241115,145500,162184440,16540,16540,16540,16540,0
|
|
20241115,145400,162184440,16540,16540,16540,16540,9
|
|
20241115,145300,162035580,16500,16500,16500,16500,0
|
|
20241115,145200,162035580,16500,16500,16500,16500,0
|
|
20241115,145100,162035580,16500,16500,16500,16500,0
|
|
20241115,145000,162035580,16500,16500,16500,16500,0
|
|
20241115,144900,162035580,16500,16500,16500,16500,1
|
|
20241115,144800,162019080,16500,16500,16500,16500,0
|
|
20241115,144700,162019080,16500,16500,16500,16500,60
|
|
20241115,144600,161029080,16500,16500,16500,16500,50
|
|
20241115,144500,160204080,16500,16500,16500,16500,0
|
|
20241115,144400,160204080,16500,16500,16500,16500,93
|
|
20241115,144300,158669580,16500,16520,16520,16500,1316
|
|
20241115,144200,136937550,16530,16540,16540,16530,428
|
|
20241115,144100,129862570,16540,16540,16540,16540,0
|
|
20241115,144000,129862570,16540,16540,16540,16540,36
|
|
20241115,143900,129267130,16560,16560,16560,16560,1
|
|
20241115,143800,129250570,16560,16560,16560,16560,1
|
|
20241115,143700,129234010,16540,16540,16540,16540,0
|
|
20241115,143600,129234010,16540,16540,16540,16540,0
|
|
20241115,143500,129234010,16540,16540,16540,16540,0
|
|
20241115,143400,129234010,16540,16540,16540,16540,0
|
|
20241115,143300,129234010,16540,16540,16540,16540,0
|
|
20241115,143200,129234010,16540,16540,16540,16540,0
|
|
20241115,143100,129234010,16540,16540,16540,16540,0
|
|
20241115,143000,129234010,16540,16540,16540,16540,0
|
|
20241115,142900,129234010,16540,16540,16540,16540,0
|
|
20241115,142800,129234010,16540,16540,16540,16540,0
|
|
20241115,142700,129234010,16540,16540,16540,16540,0
|
|
20241115,142600,129234010,16540,16540,16540,16540,0
|
|
20241115,142500,129234010,16540,16540,16540,16540,500
|
|
20241115,142400,120964010,16560,16560,16560,16560,0
|
|
20241115,142300,120964010,16560,16560,16560,16560,0
|
|
20241115,142200,120964010,16560,16560,16560,16560,0
|
|
20241115,142100,120964010,16560,16560,16560,16560,0
|
|
20241115,142000,120964010,16560,16560,16560,16560,0
|
|
20241115,141900,120964010,16560,16560,16560,16560,0
|
|
20241115,141800,120964010,16560,16560,16560,16560,0
|
|
20241115,141700,120964010,16560,16560,16560,16560,61
|
|
20241115,141600,119953850,16560,16560,16560,16560,0
|
|
20241115,141500,119953850,16560,16560,16560,16560,0
|
|
20241115,141400,119953850,16560,16560,16560,16560,1
|
|
20241115,141300,119937290,16530,16530,16530,16530,0
|
|
20241115,141200,119937290,16530,16530,16530,16530,0
|
|
20241115,141100,119937290,16530,16530,16530,16530,8
|
|
20241115,141000,119805050,16530,16530,16530,16530,0
|
|
20241115,140900,119805050,16530,16530,16530,16530,0
|
|
20241115,140800,119805050,16530,16530,16530,16530,0
|
|
20241115,140700,119805050,16530,16530,16530,16530,0
|
|
20241115,140600,119805050,16530,16530,16530,16530,0
|
|
20241115,140500,119805050,16530,16530,16530,16530,0
|
|
20241115,140400,119805050,16530,16530,16530,16530,0
|
|
20241115,140300,119805050,16530,16530,16530,16530,0
|
|
20241115,140200,119805050,16530,16530,16530,16530,0
|
|
20241115,140100,119805050,16530,16530,16530,16530,50
|
|
20241115,140000,118978550,16530,16530,16530,16530,0
|
|
20241115,135900,118978550,16530,16530,16530,16530,0
|
|
20241115,135800,118978550,16530,16530,16530,16530,0
|
|
20241115,135700,118978550,16530,16530,16530,16530,0
|
|
20241115,135600,118978550,16530,16530,16530,16530,0
|
|
20241115,135500,118978550,16530,16530,16530,16530,0
|
|
20241115,135400,118978550,16530,16530,16530,16530,0
|
|
20241115,135300,118978550,16530,16540,16540,16530,200
|
|
20241115,135200,115672330,16630,16630,16630,16630,0
|
|
20241115,135100,115672330,16630,16630,16630,16630,0
|
|
20241115,135000,115672330,16630,16630,16630,16630,0
|
|
20241115,134900,115672330,16630,16630,16630,16630,0
|
|
20241115,134800,115672330,16630,16630,16630,16630,0
|
|
20241115,134700,115672330,16630,16630,16630,16630,0
|
|
20241115,134600,115672330,16630,16630,16630,16630,0
|
|
20241115,134500,115672330,16630,16630,16630,16630,0
|
|
20241115,134400,115672330,16630,16630,16630,16630,0
|
|
20241115,134300,115672330,16630,16630,16630,16630,1
|
|
20241115,134200,115655700,16640,16640,16640,16640,0
|
|
20241115,134100,115655700,16640,16640,16640,16640,0
|
|
20241115,134000,115655700,16640,16640,16640,16640,0
|
|
20241115,133900,115655700,16640,16640,16640,16640,4
|
|
20241115,133800,115589140,16640,16640,16640,16640,0
|
|
20241115,133700,115589140,16640,16540,16640,16540,306
|
|
20241115,133600,110527300,16540,16540,16540,16540,0
|
|
20241115,133500,110527300,16540,16540,16540,16540,0
|
|
20241115,133400,110527300,16540,16540,16540,16540,0
|
|
20241115,133300,110527300,16540,16540,16540,16540,0
|
|
20241115,133200,110527300,16540,16540,16540,16540,0
|
|
20241115,133100,110527300,16540,16540,16540,16540,0
|
|
20241115,133000,110527300,16540,16540,16540,16540,0
|
|
20241115,132900,110527300,16540,16540,16540,16540,0
|
|
20241115,132800,110527300,16540,16540,16540,16540,0
|
|
20241115,132700,110527300,16540,16540,16540,16540,182
|
|
20241115,132600,107517020,16640,16640,16640,16640,0
|
|
20241115,132500,107517020,16640,16640,16640,16640,0
|
|
20241115,132400,107517020,16640,16640,16640,16640,6
|
|
20241115,132300,107417180,16540,16540,16540,16540,0
|
|
20241115,132200,107417180,16540,16540,16540,16540,0
|
|
20241115,132100,107417180,16540,16540,16540,16540,0
|
|
20241115,132000,107417180,16540,16530,16540,16530,307
|
|
20241115,131900,102342400,16540,16540,16540,16540,1
|
|
20241115,131800,102325860,16530,16530,16530,16530,0
|
|
20241115,131700,102325860,16530,16530,16530,16530,320
|
|
20241115,131600,97036260,16540,16540,16540,16540,2
|
|
20241115,131500,97003180,16540,16540,16540,16540,0
|
|
20241115,131400,97003180,16540,16540,16540,16540,0
|
|
20241115,131300,97003180,16540,16540,16540,16540,0
|
|
20241115,131200,97003180,16540,16540,16550,16540,418
|
|
20241115,131100,90087580,16550,16550,16550,16550,180
|
|
20241115,131000,87108580,16550,16550,16550,16550,10
|
|
20241115,130900,86943080,16550,16550,16550,16550,0
|
|
20241115,130800,86943080,16550,16550,16550,16550,0
|
|
20241115,130700,86943080,16550,16550,16550,16550,10
|
|
20241115,130600,86777580,16550,16550,16550,16550,0
|
|
20241115,130500,86777580,16550,16550,16550,16550,0
|
|
20241115,130400,86777580,16550,16550,16550,16550,0
|
|
20241115,130300,86777580,16550,16550,16550,16550,159
|
|
20241115,130200,84146130,16560,16570,16570,16560,91
|
|
20241115,130100,82639160,16570,16570,16570,16570,0
|
|
20241115,130000,82639160,16570,16570,16570,16570,0
|
|
20241115,125900,82639160,16570,16570,16570,16570,50
|
|
20241115,125800,81810660,16660,16660,16660,16660,0
|
|
20241115,125700,81810660,16660,16660,16660,16660,0
|
|
20241115,125600,81810660,16660,16660,16660,16660,0
|
|
20241115,125500,81810660,16660,16660,16660,16660,0
|
|
20241115,125400,81810660,16660,16660,16660,16660,0
|
|
20241115,125300,81810660,16660,16660,16660,16660,0
|
|
20241115,125200,81810660,16660,16660,16660,16660,0
|
|
20241115,125100,81810660,16660,16660,16660,16660,0
|
|
20241115,125000,81810660,16660,16660,16660,16660,0
|
|
20241115,124900,81810660,16660,16660,16660,16660,0
|
|
20241115,124800,81810660,16660,16660,16660,16660,0
|
|
20241115,124700,81810660,16660,16660,16660,16660,1
|
|
20241115,124600,81794000,16570,16570,16570,16570,0
|
|
20241115,124500,81794000,16570,16570,16570,16570,0
|
|
20241115,124400,81794000,16570,16570,16570,16570,0
|
|
20241115,124300,81794000,16570,16570,16570,16570,0
|
|
20241115,124200,81794000,16570,16570,16570,16570,0
|
|
20241115,124100,81794000,16570,16570,16570,16570,150
|
|
20241115,124000,79308500,16660,16660,16660,16660,70
|
|
20241115,123900,78142300,16660,16660,16660,16660,0
|
|
20241115,123800,78142300,16660,16660,16660,16660,0
|
|
20241115,123700,78142300,16660,16660,16660,16660,0
|
|
20241115,123600,78142300,16660,16660,16660,16660,0
|
|
20241115,123500,78142300,16660,16660,16660,16660,0
|
|
20241115,123400,78142300,16660,16660,16660,16660,0
|
|
20241115,123300,78142300,16660,16660,16660,16660,0
|
|
20241115,123200,78142300,16660,16660,16660,16660,0
|
|
20241115,123100,78142300,16660,16660,16660,16660,0
|
|
20241115,123000,78142300,16660,16660,16660,16660,0
|
|
20241115,122900,78142300,16660,16660,16660,16660,9
|
|
20241115,122800,77992360,16680,16680,16680,16680,0
|
|
20241115,122700,77992360,16680,16680,16680,16680,0
|
|
20241115,122600,77992360,16680,16680,16680,16680,0
|
|
20241115,122500,77992360,16680,16680,16680,16680,0
|
|
20241115,122400,77992360,16680,16680,16680,16680,0
|
|
20241115,122300,77992360,16680,16680,16680,16680,0
|
|
20241115,122200,77992360,16680,16680,16680,16680,21
|
|
20241115,122100,77642080,16680,16680,16680,16680,0
|
|
20241115,122000,77642080,16680,16680,16680,16680,5
|
|
20241115,121900,77558680,16680,16680,16680,16680,0
|
|
20241115,121800,77558680,16680,16680,16680,16680,0
|
|
20241115,121700,77558680,16680,16680,16680,16680,0
|
|
20241115,121600,77558680,16680,16680,16680,16680,1
|
|
20241115,121500,77542000,16570,16570,16570,16570,0
|
|
20241115,121400,77542000,16570,16570,16570,16570,0
|
|
20241115,121300,77542000,16570,16570,16570,16570,0
|
|
20241115,121200,77542000,16570,16570,16570,16570,240
|
|
20241115,121100,73565200,16570,16570,16570,16570,0
|
|
20241115,121000,73565200,16570,16570,16570,16570,248
|
|
20241115,120900,69455840,16570,16570,16570,16570,0
|
|
20241115,120800,69455840,16570,16570,16570,16570,0
|
|
20241115,120700,69455840,16570,16570,16570,16570,0
|
|
20241115,120600,69455840,16570,16570,16570,16570,0
|
|
20241115,120500,69455840,16570,16570,16570,16570,0
|
|
20241115,120400,69455840,16570,16570,16570,16570,0
|
|
20241115,120300,69455840,16570,16570,16570,16570,0
|
|
20241115,120200,69455840,16570,16570,16570,16570,0
|
|
20241115,120100,69455840,16570,16570,16570,16570,0
|
|
20241115,120000,69455840,16570,16570,16570,16570,338
|
|
20241115,115900,63855180,16570,16570,16570,16570,0
|
|
20241115,115800,63855180,16570,16570,16570,16570,0
|
|
20241115,115700,63855180,16570,16570,16570,16570,0
|
|
20241115,115600,63855180,16570,16570,16570,16570,0
|
|
20241115,115500,63855180,16570,16570,16570,16570,0
|
|
20241115,115400,63855180,16570,16570,16570,16570,0
|
|
20241115,115300,63855180,16570,16570,16570,16570,0
|
|
20241115,115200,63855180,16570,16570,16570,16570,0
|
|
20241115,115100,63855180,16570,16570,16570,16570,0
|
|
20241115,115000,63855180,16570,16570,16570,16570,0
|
|
20241115,114900,63855180,16570,16570,16570,16570,0
|
|
20241115,114800,63855180,16570,16570,16570,16570,0
|
|
20241115,114700,63855180,16570,16570,16570,16570,50
|
|
20241115,114600,63026680,16730,16730,16730,16730,0
|
|
20241115,114500,63026680,16730,16730,16730,16730,0
|
|
20241115,114400,63026680,16730,16730,16730,16730,0
|
|
20241115,114300,63026680,16730,16730,16730,16730,0
|
|
20241115,114200,63026680,16730,16730,16730,16730,12
|
|
20241115,114100,62825920,16730,16730,16730,16730,0
|
|
20241115,114000,62825920,16730,16730,16730,16730,0
|
|
20241115,113900,62825920,16730,16730,16730,16730,0
|
|
20241115,113800,62825920,16730,16730,16730,16730,0
|
|
20241115,113700,62825920,16730,16730,16730,16730,0
|
|
20241115,113600,62825920,16730,16730,16730,16730,0
|
|
20241115,113500,62825920,16730,16730,16730,16730,0
|
|
20241115,113400,62825920,16730,16730,16730,16730,0
|
|
20241115,113300,62825920,16730,16730,16730,16730,0
|
|
20241115,113200,62825920,16730,16730,16730,16730,0
|
|
20241115,113100,62825920,16730,16730,16730,16730,0
|
|
20241115,113000,62825920,16730,16730,16730,16730,23
|
|
20241115,112900,62441130,16730,16730,16730,16730,0
|
|
20241115,112800,62441130,16730,16730,16730,16730,0
|
|
20241115,112700,62441130,16730,16730,16730,16730,0
|
|
20241115,112600,62441130,16730,16730,16730,16730,5
|
|
20241115,112500,62357480,16730,16730,16730,16730,30
|
|
20241115,112400,61855580,16730,16730,16730,16730,0
|
|
20241115,112300,61855580,16730,16730,16730,16730,0
|
|
20241115,112200,61855580,16730,16730,16730,16730,0
|
|
20241115,112100,61855580,16730,16730,16730,16730,0
|
|
20241115,112000,61855580,16730,16730,16730,16730,0
|
|
20241115,111900,61855580,16730,16730,16730,16730,0
|
|
20241115,111800,61855580,16730,16730,16730,16730,0
|
|
20241115,111700,61855580,16730,16730,16730,16730,15
|
|
20241115,111600,61604630,16800,16800,16800,16800,0
|
|
20241115,111500,61604630,16800,16800,16800,16800,0
|
|
20241115,111400,61604630,16800,16800,16800,16800,0
|
|
20241115,111300,61604630,16800,16800,16800,16800,0
|
|
20241115,111200,61604630,16800,16800,16800,16800,0
|
|
20241115,111100,61604630,16800,16800,16800,16800,0
|
|
20241115,111000,61604630,16800,16800,16800,16800,0
|
|
20241115,110900,61604630,16800,16800,16800,16800,13
|
|
20241115,110800,61386230,16730,16730,16730,16730,0
|
|
20241115,110700,61386230,16730,16730,16730,16730,0
|
|
20241115,110600,61386230,16730,16730,16730,16730,0
|
|
20241115,110500,61386230,16730,16730,16730,16730,100
|
|
20241115,110400,59713230,16850,16850,16850,16850,0
|
|
20241115,110300,59713230,16850,16850,16850,16850,0
|
|
20241115,110200,59713230,16850,16850,16850,16850,0
|
|
20241115,110100,59713230,16850,16850,16850,16850,0
|
|
20241115,110000,59713230,16850,16850,16850,16850,0
|
|
20241115,105900,59713230,16850,16850,16850,16850,0
|
|
20241115,105800,59713230,16850,16850,16850,16850,0
|
|
20241115,105700,59713230,16850,16850,16850,16850,0
|
|
20241115,105600,59713230,16850,16850,16850,16850,0
|
|
20241115,105500,59713230,16850,16850,16850,16850,0
|
|
20241115,105400,59713230,16850,16850,16850,16850,0
|
|
20241115,105300,59713230,16850,16850,16850,16850,0
|
|
20241115,105200,59713230,16850,16850,16850,16850,0
|
|
20241115,105100,59713230,16850,16850,16850,16850,0
|
|
20241115,105000,59713230,16850,16850,16850,16850,0
|
|
20241115,104900,59713230,16850,16850,16850,16850,0
|
|
20241115,104800,59713230,16850,16850,16850,16850,0
|
|
20241115,104700,59713230,16850,16850,16850,16850,0
|
|
20241115,104600,59713230,16850,16850,16850,16850,0
|
|
20241115,104500,59713230,16850,16850,16850,16850,0
|
|
20241115,104400,59713230,16850,16850,16850,16850,0
|
|
20241115,104300,59713230,16850,16850,16850,16850,0
|
|
20241115,104200,59713230,16850,16850,16850,16850,297
|
|
20241115,104100,54708780,16850,16850,16850,16850,0
|
|
20241115,104000,54708780,16850,16850,16850,16850,0
|
|
20241115,103900,54708780,16850,16850,16850,16850,0
|
|
20241115,103800,54708780,16850,16850,16850,16850,0
|
|
20241115,103700,54708780,16850,16850,16850,16850,0
|
|
20241115,103600,54708780,16850,16850,16850,16850,2
|
|
20241115,103500,54675080,16850,16850,16850,16850,0
|
|
20241115,103400,54675080,16850,16850,16850,16850,0
|
|
20241115,103300,54675080,16850,16850,16850,16850,0
|
|
20241115,103200,54675080,16850,16850,16850,16850,0
|
|
20241115,103100,54675080,16850,16850,16850,16850,0
|
|
20241115,103000,54675080,16850,16850,16850,16850,0
|
|
20241115,102900,54675080,16850,16850,16850,16850,0
|
|
20241115,102800,54675080,16850,16850,16850,16850,0
|
|
20241115,102700,54675080,16850,16850,16850,16850,1
|
|
20241115,102600,54658230,16800,16800,16800,16800,0
|
|
20241115,102500,54658230,16800,16800,16800,16800,11
|
|
20241115,102400,54473430,16850,16850,16850,16850,0
|
|
20241115,102300,54473430,16850,16850,16850,16850,0
|
|
20241115,102200,54473430,16850,16850,16850,16850,0
|
|
20241115,102100,54473430,16850,16850,16850,16850,0
|
|
20241115,102000,54473430,16850,16850,16850,16850,33
|
|
20241115,101900,53917380,16950,16950,16950,16950,0
|
|
20241115,101800,53917380,16950,16950,16950,16950,50
|
|
20241115,101700,53069880,16950,16950,16950,16950,23
|
|
20241115,101600,52680030,16950,16950,16950,16950,0
|
|
20241115,101500,52680030,16950,16950,16950,16950,0
|
|
20241115,101400,52680030,16950,16950,16950,16950,0
|
|
20241115,101300,52680030,16950,16950,16950,16950,0
|
|
20241115,101200,52680030,16950,16950,16950,16950,0
|
|
20241115,101100,52680030,16950,16950,16950,16950,0
|
|
20241115,101000,52680030,16950,16950,16950,16950,1
|
|
20241115,100900,52663080,16940,16940,16940,16940,1
|
|
20241115,100800,52646140,16940,16940,16940,16940,0
|
|
20241115,100700,52646140,16940,16940,16940,16940,0
|
|
20241115,100600,52646140,16940,16940,16940,16940,0
|
|
20241115,100500,52646140,16940,16940,16940,16940,0
|
|
20241115,100400,52646140,16940,16940,16940,16940,49
|
|
20241115,100300,51816080,16950,16950,16950,16950,0
|
|
20241115,100200,51816080,16950,16950,16950,16950,0
|
|
20241115,100100,51816080,16950,16950,16950,16950,0
|
|
20241115,100000,51816080,16950,16950,16950,16950,1
|
|
20241115,095900,51799130,16850,16850,16850,16850,0
|
|
20241115,095800,51799130,16850,16850,16850,16850,0
|
|
20241115,095700,51799130,16850,16850,16850,16850,0
|
|
20241115,095600,51799130,16850,16850,16850,16850,0
|
|
20241115,095500,51799130,16850,16850,16850,16850,71
|
|
20241115,095400,50602780,16850,16850,16850,16850,250
|
|
20241115,095300,46390280,16950,16950,16950,16950,0
|
|
20241115,095200,46390280,16950,16950,16950,16950,0
|
|
20241115,095100,46390280,16950,16950,16950,16950,0
|
|
20241115,095000,46390280,16950,16950,16950,16950,0
|
|
20241115,094900,46390280,16950,16950,16950,16950,0
|
|
20241115,094800,46390280,16950,16950,16950,16950,0
|
|
20241115,094700,46390280,16950,16950,16950,16950,0
|
|
20241115,094600,46390280,16950,16950,16950,16950,0
|
|
20241115,094500,46390280,16950,16950,16950,16950,0
|
|
20241115,094400,46390280,16950,16950,16950,16950,50
|
|
20241115,094300,45542780,16950,16950,16950,16950,0
|
|
20241115,094200,45542780,16950,16950,16950,16950,6
|
|
20241115,094100,45441080,16950,16950,16950,16950,0
|
|
20241115,094000,45441080,16950,16950,16950,16950,0
|
|
20241115,093900,45441080,16950,16950,16950,16950,0
|
|
20241115,093800,45441080,16950,16950,16950,16950,0
|
|
20241115,093700,45441080,16950,16950,16950,16950,0
|
|
20241115,093600,45441080,16950,16950,16950,16950,1
|
|
20241115,093500,45424130,16800,16800,16800,16800,0
|
|
20241115,093400,45424130,16800,16800,16800,16800,0
|
|
20241115,093300,45424130,16800,17000,17000,16800,101
|
|
20241115,093200,43727130,16800,16800,16800,16800,390
|
|
20241115,093100,37175130,16950,16950,16950,16950,3
|
|
20241115,093000,37124280,16950,16950,16950,16950,0
|
|
20241115,092900,37124280,16950,16960,16960,16950,503
|
|
20241115,092800,28598400,16960,16960,16960,16960,0
|
|
20241115,092700,28598400,16960,16960,16960,16960,80
|
|
20241115,092600,27241600,16960,16960,16960,16960,0
|
|
20241115,092500,27241600,16960,16960,16960,16960,0
|
|
20241115,092400,27241600,16960,16960,16960,16960,0
|
|
20241115,092300,27241600,16960,16960,16960,16960,0
|
|
20241115,092200,27241600,16960,16960,16960,16960,0
|
|
20241115,092100,27241600,16960,16960,16960,16960,200
|
|
20241115,092000,23849600,16980,16980,16980,16980,30
|
|
20241115,091900,23340200,17000,17000,17000,17000,0
|
|
20241115,091800,23340200,17000,17000,17000,17000,0
|
|
20241115,091700,23340200,17000,17000,17000,17000,0
|
|
20241115,091600,23340200,17000,17000,17000,17000,1
|
|
20241115,091500,23323200,16950,16950,16950,16950,0
|
|
20241115,091400,23323200,16950,16950,16950,16950,0
|
|
20241115,091300,23323200,16950,16950,16950,16950,1
|
|
20241115,091200,23306250,16950,16950,16950,16950,0
|
|
20241115,091100,23306250,16950,16950,16950,16950,0
|
|
20241115,091000,23306250,16950,16950,16950,16950,0
|
|
20241115,090900,23306250,16950,16950,16950,16950,0
|
|
20241115,090800,23306250,16950,16950,16950,16950,0
|
|
20241115,090700,23306250,16950,16950,16950,16950,0
|
|
20241115,090600,23306250,16950,16950,16950,16950,0
|
|
20241115,090500,23306250,16950,16950,16950,16950,0
|
|
20241115,090400,23306250,16950,16950,16950,16950,0
|
|
20241115,090300,23306250,16950,16950,16950,16950,0
|
|
20241115,090200,23306250,16950,16950,16950,16950,0
|
|
20241115,090100,23306250,16950,16950,16950,16950,0
|
|
20241115,090000,23306250,16950,16950,16950,16950,1375
|