598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,185500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,185400,1246108200,10780,10780,10780,10780,0
|
|
20241119,185300,1246108200,10780,10780,10780,10780,0
|
|
20241119,185200,1246108200,10780,10780,10780,10780,0
|
|
20241119,185100,1246108200,10780,10780,10780,10780,0
|
|
20241119,185000,1246108200,10780,10780,10780,10780,0
|
|
20241119,184900,1246108200,10780,10780,10780,10780,0
|
|
20241119,184800,1246108200,10780,10780,10780,10780,0
|
|
20241119,184700,1246108200,10780,10780,10780,10780,0
|
|
20241119,184600,1246108200,10780,10780,10780,10780,0
|
|
20241119,184500,1246108200,10780,10780,10780,10780,0
|
|
20241119,184400,1246108200,10780,10780,10780,10780,0
|
|
20241119,184300,1246108200,10780,10780,10780,10780,0
|
|
20241119,184200,1246108200,10780,10780,10780,10780,0
|
|
20241119,184100,1246108200,10780,10780,10780,10780,0
|
|
20241119,184000,1246108200,10780,10780,10780,10780,0
|
|
20241119,183900,1246108200,10780,10780,10780,10780,0
|
|
20241119,183800,1246108200,10780,10780,10780,10780,0
|
|
20241119,183700,1246108200,10780,10780,10780,10780,0
|
|
20241119,183600,1246108200,10780,10780,10780,10780,0
|
|
20241119,183500,1246108200,10780,10780,10780,10780,0
|
|
20241119,183400,1246108200,10780,10780,10780,10780,0
|
|
20241119,183300,1246108200,10780,10780,10780,10780,0
|
|
20241119,183200,1246108200,10780,10780,10780,10780,0
|
|
20241119,183100,1246108200,10780,10780,10780,10780,0
|
|
20241119,183000,1246108200,10780,10780,10780,10780,0
|
|
20241119,182900,1246108200,10780,10780,10780,10780,0
|
|
20241119,182800,1246108200,10780,10780,10780,10780,0
|
|
20241119,182700,1246108200,10780,10780,10780,10780,0
|
|
20241119,182600,1246108200,10780,10780,10780,10780,0
|
|
20241119,182500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,182400,1246108200,10780,10780,10780,10780,0
|
|
20241119,182300,1246108200,10780,10780,10780,10780,0
|
|
20241119,182200,1246108200,10780,10780,10780,10780,0
|
|
20241119,182100,1246108200,10780,10780,10780,10780,0
|
|
20241119,182000,1246108200,10780,10780,10780,10780,0
|
|
20241119,181900,1246108200,10780,10780,10780,10780,0
|
|
20241119,181800,1246108200,10780,10780,10780,10780,0
|
|
20241119,181700,1246108200,10780,10780,10780,10780,0
|
|
20241119,181600,1246108200,10780,10780,10780,10780,0
|
|
20241119,181500,1246108200,10780,10780,10780,10780,0
|
|
20241119,181400,1246108200,10780,10780,10780,10780,0
|
|
20241119,181300,1246108200,10780,10780,10780,10780,0
|
|
20241119,181200,1246108200,10780,10780,10780,10780,0
|
|
20241119,181100,1246108200,10780,10780,10780,10780,0
|
|
20241119,181000,1246108200,10780,10780,10780,10780,0
|
|
20241119,180900,1246108200,10780,10780,10780,10780,0
|
|
20241119,180800,1246108200,10780,10780,10780,10780,0
|
|
20241119,180700,1246108200,10780,10780,10780,10780,0
|
|
20241119,180600,1246108200,10780,10780,10780,10780,0
|
|
20241119,180500,1246108200,10780,10780,10780,10780,0
|
|
20241119,180400,1246108200,10780,10780,10780,10780,0
|
|
20241119,180300,1246108200,10780,10780,10780,10780,0
|
|
20241119,180200,1246108200,10780,10780,10780,10780,0
|
|
20241119,180100,1246108200,10780,10780,10780,10780,0
|
|
20241119,180000,1246108200,10780,10780,10780,10780,0
|
|
20241119,175900,1246108200,10780,10780,10780,10780,0
|
|
20241119,175800,1246108200,10780,10780,10780,10780,0
|
|
20241119,175700,1246108200,10780,10780,10780,10780,0
|
|
20241119,175600,1246108200,10780,10780,10780,10780,0
|
|
20241119,175500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,175400,1246108200,10780,10780,10780,10780,0
|
|
20241119,175300,1246108200,10780,10780,10780,10780,0
|
|
20241119,175200,1246108200,10780,10780,10780,10780,0
|
|
20241119,175100,1246108200,10780,10780,10780,10780,0
|
|
20241119,175000,1246108200,10780,10780,10780,10780,0
|
|
20241119,174900,1246108200,10780,10780,10780,10780,0
|
|
20241119,174800,1246108200,10780,10780,10780,10780,0
|
|
20241119,174700,1246108200,10780,10780,10780,10780,0
|
|
20241119,174600,1246108200,10780,10780,10780,10780,0
|
|
20241119,174500,1246108200,10780,10780,10780,10780,0
|
|
20241119,174400,1246108200,10780,10780,10780,10780,0
|
|
20241119,174300,1246108200,10780,10780,10780,10780,0
|
|
20241119,174200,1246108200,10780,10780,10780,10780,0
|
|
20241119,174100,1246108200,10780,10780,10780,10780,0
|
|
20241119,174000,1246108200,10780,10780,10780,10780,0
|
|
20241119,173900,1246108200,10780,10780,10780,10780,0
|
|
20241119,173800,1246108200,10780,10780,10780,10780,0
|
|
20241119,173700,1246108200,10780,10780,10780,10780,0
|
|
20241119,173600,1246108200,10780,10780,10780,10780,0
|
|
20241119,173500,1246108200,10780,10780,10780,10780,0
|
|
20241119,173400,1246108200,10780,10780,10780,10780,0
|
|
20241119,173300,1246108200,10780,10780,10780,10780,0
|
|
20241119,173200,1246108200,10780,10780,10780,10780,0
|
|
20241119,173100,1246108200,10780,10780,10780,10780,0
|
|
20241119,173000,1246108200,10780,10780,10780,10780,0
|
|
20241119,172900,1246108200,10780,10780,10780,10780,0
|
|
20241119,172800,1246108200,10780,10780,10780,10780,0
|
|
20241119,172700,1246108200,10780,10780,10780,10780,0
|
|
20241119,172600,1246108200,10780,10780,10780,10780,0
|
|
20241119,172500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,172400,1246108200,10780,10780,10780,10780,0
|
|
20241119,172300,1246108200,10780,10780,10780,10780,0
|
|
20241119,172200,1246108200,10780,10780,10780,10780,0
|
|
20241119,172100,1246108200,10780,10780,10780,10780,0
|
|
20241119,172000,1246108200,10780,10780,10780,10780,0
|
|
20241119,171900,1246108200,10780,10780,10780,10780,0
|
|
20241119,171800,1246108200,10780,10780,10780,10780,0
|
|
20241119,171700,1246108200,10780,10780,10780,10780,0
|
|
20241119,171600,1246108200,10780,10780,10780,10780,0
|
|
20241119,171500,1246108200,10780,10780,10780,10780,0
|
|
20241119,171400,1246108200,10780,10780,10780,10780,0
|
|
20241119,171300,1246108200,10780,10780,10780,10780,0
|
|
20241119,171200,1246108200,10780,10780,10780,10780,0
|
|
20241119,171100,1246108200,10780,10780,10780,10780,0
|
|
20241119,171000,1246108200,10780,10780,10780,10780,0
|
|
20241119,170900,1246108200,10780,10780,10780,10780,0
|
|
20241119,170800,1246108200,10780,10780,10780,10780,0
|
|
20241119,170700,1246108200,10780,10780,10780,10780,0
|
|
20241119,170600,1246108200,10780,10780,10780,10780,0
|
|
20241119,170500,1246108200,10780,10780,10780,10780,0
|
|
20241119,170400,1246108200,10780,10780,10780,10780,0
|
|
20241119,170300,1246108200,10780,10780,10780,10780,0
|
|
20241119,170200,1246108200,10780,10780,10780,10780,0
|
|
20241119,170100,1246108200,10780,10780,10780,10780,0
|
|
20241119,170000,1246108200,10780,10780,10780,10780,0
|
|
20241119,165900,1246108200,10780,10780,10780,10780,0
|
|
20241119,165800,1246108200,10780,10780,10780,10780,0
|
|
20241119,165700,1246108200,10780,10780,10780,10780,0
|
|
20241119,165600,1246108200,10780,10780,10780,10780,0
|
|
20241119,165500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,165400,1246108200,10780,10780,10780,10780,0
|
|
20241119,165300,1246108200,10780,10780,10780,10780,0
|
|
20241119,165200,1246108200,10780,10780,10780,10780,0
|
|
20241119,165100,1246108200,10780,10780,10780,10780,0
|
|
20241119,165000,1246108200,10780,10780,10780,10780,0
|
|
20241119,164900,1246108200,10780,10780,10780,10780,0
|
|
20241119,164800,1246108200,10780,10780,10780,10780,0
|
|
20241119,164700,1246108200,10780,10780,10780,10780,0
|
|
20241119,164600,1246108200,10780,10780,10780,10780,0
|
|
20241119,164500,1246108200,10780,10780,10780,10780,0
|
|
20241119,164400,1246108200,10780,10780,10780,10780,0
|
|
20241119,164300,1246108200,10780,10780,10780,10780,0
|
|
20241119,164200,1246108200,10780,10780,10780,10780,0
|
|
20241119,164100,1246108200,10780,10780,10780,10780,0
|
|
20241119,164000,1246108200,10780,10780,10780,10780,0
|
|
20241119,163900,1246108200,10780,10780,10780,10780,0
|
|
20241119,163800,1246108200,10780,10780,10780,10780,0
|
|
20241119,163700,1246108200,10780,10780,10780,10780,0
|
|
20241119,163600,1246108200,10780,10780,10780,10780,0
|
|
20241119,163500,1246108200,10780,10780,10780,10780,0
|
|
20241119,163400,1246108200,10780,10780,10780,10780,0
|
|
20241119,163300,1246108200,10780,10780,10780,10780,0
|
|
20241119,163200,1246108200,10780,10780,10780,10780,0
|
|
20241119,163100,1246108200,10780,10780,10780,10780,0
|
|
20241119,163000,1246108200,10780,10780,10780,10780,0
|
|
20241119,162900,1246108200,10780,10780,10780,10780,0
|
|
20241119,162800,1246108200,10780,10780,10780,10780,0
|
|
20241119,162700,1246108200,10780,10780,10780,10780,0
|
|
20241119,162600,1246108200,10780,10780,10780,10780,0
|
|
20241119,162500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,162400,1246108200,10780,10780,10780,10780,0
|
|
20241119,162300,1246108200,10780,10780,10780,10780,0
|
|
20241119,162200,1246108200,10780,10780,10780,10780,0
|
|
20241119,162100,1246108200,10780,10780,10780,10780,0
|
|
20241119,162000,1246108200,10780,10780,10780,10780,0
|
|
20241119,161900,1246108200,10780,10780,10780,10780,0
|
|
20241119,161800,1246108200,10780,10780,10780,10780,0
|
|
20241119,161700,1246108200,10780,10780,10780,10780,0
|
|
20241119,161600,1246108200,10780,10780,10780,10780,0
|
|
20241119,161500,1246108200,10780,10780,10780,10780,0
|
|
20241119,161400,1246108200,10780,10780,10780,10780,0
|
|
20241119,161300,1246108200,10780,10780,10780,10780,0
|
|
20241119,161200,1246108200,10780,10780,10780,10780,0
|
|
20241119,161100,1246108200,10780,10780,10780,10780,0
|
|
20241119,161000,1246108200,10780,10780,10780,10780,0
|
|
20241119,160900,1246108200,10780,10780,10780,10780,0
|
|
20241119,160800,1246108200,10780,10780,10780,10780,0
|
|
20241119,160700,1246108200,10780,10780,10780,10780,0
|
|
20241119,160600,1246108200,10780,10780,10780,10780,0
|
|
20241119,160500,1246108200,10780,10780,10780,10780,0
|
|
20241119,160400,1246108200,10780,10780,10780,10780,0
|
|
20241119,160300,1246108200,10780,10780,10780,10780,0
|
|
20241119,160200,1246108200,10780,10780,10780,10780,0
|
|
20241119,160100,1246108200,10780,10780,10780,10780,0
|
|
20241119,160000,1246108200,10780,10780,10780,10780,0
|
|
20241119,155900,1246108200,10780,10780,10780,10780,0
|
|
20241119,155800,1246108200,10780,10780,10780,10780,0
|
|
20241119,155700,1246108200,10780,10780,10780,10780,0
|
|
20241119,155600,1246108200,10780,10780,10780,10780,0
|
|
20241119,155500,1246108200,10780,10780,10780,10780,1757
|
|
20241119,155400,1246108200,10780,10780,10780,10780,0
|
|
20241119,155300,1246108200,10780,10780,10780,10780,0
|
|
20241119,155200,1246108200,10780,10780,10780,10780,0
|
|
20241119,155100,1246108200,10780,10780,10780,10780,0
|
|
20241119,155000,1246108200,10780,10780,10780,10780,0
|
|
20241119,154900,1246108200,10780,10780,10780,10780,0
|
|
20241119,154800,1246108200,10780,10780,10780,10780,0
|
|
20241119,154700,1246108200,10780,10780,10780,10780,0
|
|
20241119,154600,1246108200,10780,10780,10780,10780,0
|
|
20241119,154500,1246108200,10780,10780,10780,10780,0
|
|
20241119,154400,1246108200,10780,10780,10780,10780,0
|
|
20241119,154300,1246108200,10780,10780,10780,10780,0
|
|
20241119,154200,1246108200,10780,10780,10780,10780,0
|
|
20241119,154100,1246108200,10780,10780,10780,10780,0
|
|
20241119,154000,1246108200,10780,10780,10780,10780,0
|
|
20241119,153900,1246108200,10780,10780,10780,10780,0
|
|
20241119,153800,1246108200,10780,10780,10780,10780,0
|
|
20241119,153700,1246108200,10780,10780,10780,10780,0
|
|
20241119,153600,1246108200,10780,10780,10780,10780,0
|
|
20241119,153500,1246108200,10780,10780,10780,10780,0
|
|
20241119,153400,1246108200,10780,10780,10780,10780,0
|
|
20241119,153300,1246108200,10780,10780,10780,10780,0
|
|
20241119,153200,1246108200,10780,10780,10780,10780,0
|
|
20241119,153100,1246108200,10780,10780,10780,10780,0
|
|
20241119,153000,1246108200,10780,10780,10780,10780,1757
|
|
20241119,152900,1227167740,10710,10710,10710,10710,0
|
|
20241119,152800,1227167740,10710,10710,10710,10710,0
|
|
20241119,152700,1227167740,10710,10710,10710,10710,0
|
|
20241119,152600,1227167740,10710,10710,10710,10710,0
|
|
20241119,152500,1227167740,10710,10710,10710,10710,0
|
|
20241119,152400,1227167740,10710,10710,10710,10710,0
|
|
20241119,152300,1227167740,10710,10710,10710,10710,0
|
|
20241119,152200,1227167740,10710,10710,10710,10710,0
|
|
20241119,152100,1227167740,10710,10710,10710,10710,0
|
|
20241119,152000,1227167740,10710,10710,10710,10710,0
|
|
20241119,151900,1227167740,10710,10690,10710,10670,1021
|
|
20241119,151800,1216248140,10690,10660,10690,10660,114
|
|
20241119,151700,1215030460,10690,10690,10690,10690,25
|
|
20241119,151600,1214763210,10690,10690,10690,10690,0
|
|
20241119,151500,1214763210,10690,10660,10690,10660,123
|
|
20241119,151400,1213451970,10690,10700,10700,10670,366
|
|
20241119,151300,1209545910,10670,10670,10700,10670,55
|
|
20241119,151200,1208958970,10670,10670,10670,10670,54
|
|
20241119,151100,1208382790,10700,10700,10700,10700,10
|
|
20241119,151000,1208275790,10710,10670,10710,10670,24
|
|
20241119,150900,1208019590,10680,10690,10710,10680,186
|
|
20241119,150800,1206030000,10720,10720,10720,10720,0
|
|
20241119,150700,1206030000,10720,10720,10720,10720,5
|
|
20241119,150600,1205976400,10720,10690,10720,10690,655
|
|
20241119,150500,1198964980,10690,10690,10690,10690,0
|
|
20241119,150400,1198964980,10690,10690,10690,10690,0
|
|
20241119,150300,1198964980,10690,10690,10690,10670,26
|
|
20241119,150200,1198687440,10690,10690,10690,10690,0
|
|
20241119,150100,1198687440,10690,10670,10690,10670,619
|
|
20241119,150000,1192071030,10690,10690,10690,10690,1
|
|
20241119,145900,1192060340,10690,10690,10690,10670,15
|
|
20241119,145800,1191900070,10680,10680,10680,10680,2
|
|
20241119,145700,1191878710,10690,10690,10690,10690,4
|
|
20241119,145600,1191835950,10690,10690,10690,10690,0
|
|
20241119,145500,1191835950,10690,10660,10690,10650,52
|
|
20241119,145400,1191281840,10660,10660,10660,10660,283
|
|
20241119,145300,1188265060,10660,10660,10660,10660,5
|
|
20241119,145200,1188211760,10660,10660,10660,10660,3
|
|
20241119,145100,1188179780,10660,10660,10660,10660,41
|
|
20241119,145000,1187742720,10660,10650,10660,10630,697
|
|
20241119,144900,1180321650,10690,10700,10720,10650,2147
|
|
20241119,144800,1157416850,10720,10720,10720,10720,6
|
|
20241119,144700,1157352530,10720,10720,10720,10720,4
|
|
20241119,144600,1157309650,10700,10700,10700,10700,114
|
|
20241119,144500,1156089850,10720,10730,10750,10700,607
|
|
20241119,144400,1149587740,10700,10700,10700,10700,100
|
|
20241119,144300,1148517740,10700,10700,10700,10700,92
|
|
20241119,144200,1147533340,10700,10700,10700,10700,537
|
|
20241119,144100,1141787440,10700,10700,10700,10700,300
|
|
20241119,144000,1138577440,10700,10700,10700,10700,0
|
|
20241119,143900,1138577440,10700,10730,10730,10700,526
|
|
20241119,143800,1132949090,10690,10690,10690,10690,1
|
|
20241119,143700,1132938400,10740,10700,10740,10700,65
|
|
20241119,143600,1132242700,10680,10680,10680,10680,29
|
|
20241119,143500,1131932980,10680,10680,10680,10680,0
|
|
20241119,143400,1131932980,10680,10680,10680,10680,11
|
|
20241119,143300,1131815500,10700,10700,10700,10700,0
|
|
20241119,143200,1131815500,10700,10700,10700,10700,0
|
|
20241119,143100,1131815500,10700,10700,10700,10700,0
|
|
20241119,143000,1131815500,10700,10670,10700,10670,12
|
|
20241119,142900,1131687400,10670,10700,10700,10670,47
|
|
20241119,142800,1131185880,10670,10680,10680,10670,81
|
|
20241119,142700,1130321600,10680,10680,10680,10680,10
|
|
20241119,142600,1130214800,10700,10690,10700,10680,1323
|
|
20241119,142500,1116076420,10720,10720,10720,10720,0
|
|
20241119,142400,1116076420,10720,10720,10720,10720,3
|
|
20241119,142300,1116044260,10720,10720,10720,10720,0
|
|
20241119,142200,1116044260,10720,10710,10720,10710,104
|
|
20241119,142100,1114930380,10710,10710,10710,10710,0
|
|
20241119,142000,1114930380,10710,10710,10710,10710,0
|
|
20241119,141900,1114930380,10710,10710,10710,10710,2
|
|
20241119,141800,1114908960,10710,10710,10710,10710,0
|
|
20241119,141700,1114908960,10710,10710,10710,10710,0
|
|
20241119,141600,1114908960,10710,10710,10710,10710,0
|
|
20241119,141500,1114908960,10710,10700,10710,10670,1558
|
|
20241119,141400,1098284900,10670,10680,10700,10670,364
|
|
20241119,141300,1094397630,10700,10700,10700,10700,20
|
|
20241119,141200,1094183630,10700,10690,10700,10690,52
|
|
20241119,141100,1093627320,10700,10690,10700,10680,801
|
|
20241119,141000,1085064620,10700,10700,10700,10700,0
|
|
20241119,140900,1085064620,10700,10700,10700,10700,16
|
|
20241119,140800,1084893420,10700,10720,10720,10700,1996
|
|
20241119,140700,1063528360,10750,10750,10750,10750,110
|
|
20241119,140600,1062345860,10750,10750,10750,10750,1
|
|
20241119,140500,1062335110,10750,10750,10780,10730,915
|
|
20241119,140400,1052506850,10750,10750,10750,10750,0
|
|
20241119,140300,1052506850,10750,10750,10750,10750,0
|
|
20241119,140200,1052506850,10750,10750,10750,10750,0
|
|
20241119,140100,1052506850,10750,10750,10750,10750,0
|
|
20241119,140000,1052506850,10750,10750,10750,10750,0
|
|
20241119,135900,1052506850,10750,10750,10750,10750,92
|
|
20241119,135800,1051517850,10750,10750,10750,10750,0
|
|
20241119,135700,1051517850,10750,10750,10750,10740,96
|
|
20241119,135600,1050486690,10740,10740,10740,10740,126
|
|
20241119,135500,1049133450,10790,10790,10790,10790,3
|
|
20241119,135400,1049101080,10780,10750,10820,10750,819
|
|
20241119,135300,1040283410,10710,10710,10710,10710,32
|
|
20241119,135200,1039940690,10750,10740,10750,10720,533
|
|
20241119,135100,1034219340,10780,10770,10780,10730,199
|
|
20241119,135000,1032080640,10790,10790,10790,10790,5
|
|
20241119,134900,1032026690,10770,10770,10770,10770,1
|
|
20241119,134800,1032015920,10780,10730,10780,10730,225
|
|
20241119,134700,1029600450,10780,10780,10780,10780,0
|
|
20241119,134600,1029600450,10780,10740,10780,10740,3
|
|
20241119,134500,1029568150,10740,10740,10780,10740,105
|
|
20241119,134400,1028440290,10750,10740,10750,10740,38
|
|
20241119,134300,1028032160,10740,10740,10740,10740,0
|
|
20241119,134200,1028032160,10740,10740,10740,10740,3
|
|
20241119,134100,1027999940,10740,10740,10740,10740,0
|
|
20241119,134000,1027999940,10740,10780,10790,10740,30
|
|
20241119,133900,1027676740,10820,10780,10820,10780,23
|
|
20241119,133800,1027428420,10820,10810,10830,10790,100
|
|
20241119,133700,1026348130,10810,10810,10810,10810,187
|
|
20241119,133600,1024326660,10810,10810,10810,10810,113
|
|
20241119,133500,1023105130,10830,10780,10830,10780,1869
|
|
20241119,133400,1002908240,10770,10750,10770,10750,80
|
|
20241119,133300,1002046690,10760,10760,10760,10760,0
|
|
20241119,133200,1002046690,10760,10740,10770,10740,22
|
|
20241119,133100,1001810280,10770,10740,10770,10740,26
|
|
20241119,133000,1001530510,10740,10720,10770,10720,6
|
|
20241119,132900,1001466060,10770,10740,10770,10700,1179
|
|
20241119,132800,988818940,10740,10740,10740,10740,2
|
|
20241119,132700,988797460,10740,10740,10740,10740,0
|
|
20241119,132600,988797460,10740,10740,10740,10720,16
|
|
20241119,132500,988625660,10740,10740,10740,10740,0
|
|
20241119,132400,988625660,10740,10740,10740,10740,0
|
|
20241119,132300,988625660,10740,10740,10740,10740,3
|
|
20241119,132200,988593440,10750,10750,10750,10750,0
|
|
20241119,132100,988593440,10750,10750,10750,10750,0
|
|
20241119,132000,988593440,10750,10750,10750,10750,0
|
|
20241119,131900,988593440,10750,10740,10750,10740,1810
|
|
20241119,131800,969153990,10730,10730,10730,10730,0
|
|
20241119,131700,969153990,10730,10740,10780,10700,1792
|
|
20241119,131600,949935700,10740,10740,10740,10740,0
|
|
20241119,131500,949935700,10740,10720,10740,10720,169
|
|
20241119,131400,948123800,10720,10720,10780,10710,597
|
|
20241119,131300,941710140,10710,10710,10710,10710,13
|
|
20241119,131200,941570910,10720,10720,10720,10720,0
|
|
20241119,131100,941570910,10720,10710,10720,10710,170
|
|
20241119,131000,939750010,10720,10720,10720,10720,0
|
|
20241119,130900,939750010,10720,10720,10720,10720,5
|
|
20241119,130800,939696410,10760,10720,10760,10700,234
|
|
20241119,130700,937191780,10700,10720,10750,10700,221
|
|
20241119,130600,934826960,10760,10720,10760,10720,100
|
|
20241119,130500,933751990,10740,10710,10740,10710,55
|
|
20241119,130400,933162650,10740,10720,10740,10720,36
|
|
20241119,130300,932776710,10720,10720,10720,10720,0
|
|
20241119,130200,932776710,10720,10720,10720,10720,0
|
|
20241119,130100,932776710,10720,10720,10720,10720,0
|
|
20241119,130000,932776710,10720,10690,10720,10690,50
|
|
20241119,125900,932242160,10740,10680,10740,10680,14
|
|
20241119,125800,932092570,10680,10700,10730,10680,590
|
|
20241119,125700,925787440,10690,10710,10720,10690,108
|
|
20241119,125600,924632480,10720,10720,10720,10720,0
|
|
20241119,125500,924632480,10720,10700,10720,10700,58
|
|
20241119,125400,924011840,10700,10700,10700,10700,100
|
|
20241119,125300,922941840,10700,10680,10700,10680,600
|
|
20241119,125200,916533640,10700,10700,10700,10700,60
|
|
20241119,125100,915891640,10700,10700,10700,10700,46
|
|
20241119,125000,915399440,10700,10720,10730,10700,116
|
|
20241119,124900,914157690,10720,10720,10720,10720,24
|
|
20241119,124800,913900410,10700,10700,10720,10680,33
|
|
20241119,124700,913547210,10680,10680,10720,10680,166
|
|
20241119,124600,911771030,10700,10680,10730,10680,218
|
|
20241119,124500,909442430,10680,10680,10730,10680,36
|
|
20241119,124400,909057830,10700,10700,10700,10700,0
|
|
20241119,124300,909057830,10700,10660,10720,10650,217
|
|
20241119,124200,906740210,10650,10650,10660,10650,301
|
|
20241119,124100,903531570,10710,10660,10710,10660,255
|
|
20241119,124000,900812170,10650,10650,10650,10650,600
|
|
20241119,123900,894422170,10650,10650,10650,10650,0
|
|
20241119,123800,894422170,10650,10650,10650,10650,0
|
|
20241119,123700,894422170,10650,10620,10650,10620,552
|
|
20241119,123600,888559810,10620,10620,10620,10620,0
|
|
20241119,123500,888559810,10620,10620,10620,10620,0
|
|
20241119,123400,888559810,10620,10620,10620,10620,0
|
|
20241119,123300,888559810,10620,10620,10620,10620,0
|
|
20241119,123200,888559810,10620,10620,10620,10550,1151
|
|
20241119,123100,876407080,10610,10610,10610,10610,5
|
|
20241119,123000,876354030,10620,10580,10620,10550,2129
|
|
20241119,122900,853850960,10620,10620,10620,10620,0
|
|
20241119,122800,853850960,10620,10620,10620,10620,0
|
|
20241119,122700,853850960,10620,10620,10620,10620,0
|
|
20241119,122600,853850960,10620,10620,10620,10620,1
|
|
20241119,122500,853840340,10620,10610,10620,10580,495
|
|
20241119,122400,848598430,10620,10620,10620,10620,0
|
|
20241119,122300,848598430,10620,10610,10620,10610,300
|
|
20241119,122200,845415420,10650,10650,10650,10650,85
|
|
20241119,122100,844510170,10650,10640,10650,10640,42
|
|
20241119,122000,844063280,10640,10640,10640,10640,0
|
|
20241119,121900,844063280,10640,10640,10640,10640,0
|
|
20241119,121800,844063280,10640,10610,10640,10610,452
|
|
20241119,121700,839267110,10640,10640,10640,10640,0
|
|
20241119,121600,839267110,10640,10640,10640,10640,0
|
|
20241119,121500,839267110,10640,10610,10640,10610,51
|
|
20241119,121400,838725850,10640,10640,10640,10640,0
|
|
20241119,121300,838725850,10640,10640,10640,10640,0
|
|
20241119,121200,838725850,10640,10640,10640,10640,0
|
|
20241119,121100,838725850,10640,10640,10640,10640,0
|
|
20241119,121000,838725850,10640,10620,10640,10620,12
|
|
20241119,120900,838598370,10640,10640,10640,10640,0
|
|
20241119,120800,838598370,10640,10640,10640,10640,0
|
|
20241119,120700,838598370,10640,10590,10650,10580,356
|
|
20241119,120600,834829580,10620,10620,10620,10620,1
|
|
20241119,120500,834818960,10620,10620,10620,10620,0
|
|
20241119,120400,834818960,10620,10620,10620,10620,5
|
|
20241119,120300,834765860,10610,10610,10610,10610,22
|
|
20241119,120200,834532440,10650,10630,10650,10630,22
|
|
20241119,120100,834298380,10660,10620,10660,10600,118
|
|
20241119,120000,833046260,10630,10630,10630,10630,33
|
|
20241119,115900,832695470,10660,10640,10660,10640,46
|
|
20241119,115800,832205930,10670,10670,10670,10670,0
|
|
20241119,115700,832205930,10670,10640,10670,10640,109
|
|
20241119,115600,831046050,10630,10640,10640,10630,186
|
|
20241119,115500,829068190,10670,10670,10670,10670,0
|
|
20241119,115400,829068190,10670,10640,10670,10640,45
|
|
20241119,115300,828589330,10680,10680,10680,10680,10
|
|
20241119,115200,828482530,10680,10680,10680,10680,0
|
|
20241119,115100,828482530,10680,10690,10690,10640,11
|
|
20241119,115000,828365360,10640,10660,10720,10640,964
|
|
20241119,114900,818090440,10690,10670,10690,10670,42
|
|
20241119,114800,817642230,10690,10670,10690,10670,34
|
|
20241119,114700,817279300,10670,10670,10720,10670,29
|
|
20241119,114600,816968820,10720,10670,10720,10670,134
|
|
20241119,114500,815536600,10680,10670,10680,10670,3
|
|
20241119,114400,815504570,10650,10660,10680,10650,15
|
|
20241119,114300,815344540,10650,10650,10650,10650,0
|
|
20241119,114200,815344540,10650,10640,10680,10640,22
|
|
20241119,114100,815109730,10680,10640,10680,10640,15
|
|
20241119,114000,814949700,10640,10640,10690,10640,78
|
|
20241119,113900,814116480,10690,10610,10690,10610,370
|
|
20241119,113800,810182850,10610,10670,10680,10600,1482
|
|
20241119,113700,794427810,10660,10680,10700,10660,746
|
|
20241119,113600,786468630,10700,10700,10730,10700,32
|
|
20241119,113500,786126180,10700,10680,10700,10670,290
|
|
20241119,113400,783030200,10700,10700,10700,10700,0
|
|
20241119,113300,783030200,10700,10700,10700,10700,0
|
|
20241119,113200,783030200,10700,10700,10700,10700,0
|
|
20241119,113100,783030200,10700,10700,10700,10700,0
|
|
20241119,113000,783030200,10700,10700,10700,10700,7
|
|
20241119,112900,782955300,10680,10680,10700,10680,44
|
|
20241119,112800,782485300,10730,10730,10730,10730,0
|
|
20241119,112700,782485300,10730,10700,10730,10700,356
|
|
20241119,112600,778669040,10720,10720,10720,10720,0
|
|
20241119,112500,778669040,10720,10690,10720,10680,187
|
|
20241119,112400,776670420,10720,10720,10720,10720,0
|
|
20241119,112300,776670420,10720,10720,10720,10720,0
|
|
20241119,112200,776670420,10720,10700,10720,10700,119
|
|
20241119,112100,775394940,10720,10720,10720,10720,0
|
|
20241119,112000,775394940,10720,10700,10720,10700,27
|
|
20241119,111900,775105850,10700,10700,10700,10680,4
|
|
20241119,111800,775063070,10680,10680,10680,10680,10
|
|
20241119,111700,774956270,10680,10680,10680,10680,365
|
|
20241119,111600,771058070,10680,10670,10680,10670,416
|
|
20241119,111500,766619250,10670,10670,10670,10670,10
|
|
20241119,111400,766512550,10670,10660,10670,10660,15
|
|
20241119,111300,766352580,10660,10710,10710,10660,490
|
|
20241119,111200,761123780,10690,10690,10720,10670,11
|
|
20241119,111100,761006090,10710,10700,10710,10700,500
|
|
20241119,111000,755655540,10700,10700,10700,10700,3
|
|
20241119,110900,755623440,10680,10680,10700,10680,59
|
|
20241119,110800,754993300,10700,10690,10700,10690,25
|
|
20241119,110700,754726040,10700,10700,10700,10700,5
|
|
20241119,110600,754672540,10710,10710,10710,10710,289
|
|
20241119,110500,751577350,10700,10710,10710,10700,28
|
|
20241119,110400,751277650,10710,10700,10710,10700,135
|
|
20241119,110300,749833100,10700,10670,10700,10670,330
|
|
20241119,110200,746310410,10660,10680,10700,10660,1418
|
|
20241119,110100,731185470,10680,10700,10700,10680,682
|
|
20241119,110000,723895330,10710,10690,10710,10690,3
|
|
20241119,105900,723863220,10710,10700,10710,10690,987
|
|
20241119,105800,713305810,10740,10740,10740,10740,250
|
|
20241119,105700,710620810,10740,10750,10750,10700,1118
|
|
20241119,105600,698632130,10770,10770,10770,10770,0
|
|
20241119,105500,698632130,10770,10770,10770,10770,2
|
|
20241119,105400,698610590,10750,10770,10770,10750,422
|
|
20241119,105300,694068090,10770,10770,10770,10770,0
|
|
20241119,105200,694068090,10770,10770,10770,10770,10
|
|
20241119,105100,693960390,10780,10780,10780,10780,0
|
|
20241119,105000,693960390,10780,10780,10780,10780,0
|
|
20241119,104900,693960390,10780,10770,10780,10770,284
|
|
20241119,104800,690901670,10770,10740,10770,10740,10
|
|
20241119,104700,690794240,10770,10750,10770,10750,7
|
|
20241119,104600,690718970,10780,10750,10780,10750,501
|
|
20241119,104500,685333190,10780,10780,10780,10780,0
|
|
20241119,104400,685333190,10780,10750,10780,10750,108
|
|
20241119,104300,684171950,10750,10780,10780,10750,53
|
|
20241119,104200,683602110,10750,10810,10810,10750,1233
|
|
20241119,104100,670323620,10810,10810,10810,10810,1
|
|
20241119,104000,670312810,10810,10810,10810,10810,51
|
|
20241119,103900,669761500,10790,10790,10790,10790,1000
|
|
20241119,103800,658971500,10800,10800,10800,10800,1438
|
|
20241119,103700,643441100,10800,10840,10840,10800,734
|
|
20241119,103600,635506960,10840,10830,10840,10830,404
|
|
20241119,103500,631131610,10830,10830,10830,10830,157
|
|
20241119,103400,629431300,10830,10830,10830,10830,5
|
|
20241119,103300,629377150,10810,10810,10810,10810,1
|
|
20241119,103200,629366340,10820,10800,10820,10800,884
|
|
20241119,103100,619801660,10820,10770,10820,10770,240
|
|
20241119,103000,617209420,10780,10780,10780,10780,57
|
|
20241119,102900,616594960,10780,10780,10780,10780,931
|
|
20241119,102800,606558780,10750,10800,10800,10750,1650
|
|
20241119,102700,588783990,10810,10820,10820,10810,169
|
|
20241119,102600,586957090,10820,10810,10820,10810,630
|
|
20241119,102500,580146710,10830,10830,10830,10830,0
|
|
20241119,102400,580146710,10830,10800,10830,10800,25
|
|
20241119,102300,579876450,10800,10790,10800,10770,1003
|
|
20241119,102200,569068900,10810,10810,10810,10780,104
|
|
20241119,102100,567945480,10810,10780,10810,10780,180
|
|
20241119,102000,566000610,10810,10750,10810,10750,140
|
|
20241119,101900,564494650,10780,10780,10780,10750,336
|
|
20241119,101800,560879760,10780,10800,10810,10770,555
|
|
20241119,101700,554894510,10800,10790,10810,10780,115
|
|
20241119,101600,553654590,10790,10830,10870,10790,2662
|
|
20241119,101500,524868060,10850,10850,10880,10820,414
|
|
20241119,101400,520386910,10830,10840,10900,10820,2927
|
|
20241119,101300,488639760,10830,10800,10830,10800,673
|
|
20241119,101200,481365860,10800,10710,10800,10710,1758
|
|
20241119,101100,462422550,10720,10730,10730,10720,2
|
|
20241119,101000,462401100,10750,10700,10750,10700,523
|
|
20241119,100900,456801630,10750,10720,10750,10720,24
|
|
20241119,100800,456543690,10700,10700,10700,10700,54
|
|
20241119,100700,455965890,10750,10720,10750,10720,232
|
|
20241119,100600,453471920,10750,10720,10750,10720,1111
|
|
20241119,100500,441553480,10720,10720,10720,10720,100
|
|
20241119,100400,440481480,10720,10700,10720,10700,112
|
|
20241119,100300,439282410,10700,10640,10700,10640,652
|
|
20241119,100200,432325480,10640,10640,10670,10640,542
|
|
20241119,100100,426542940,10660,10620,10660,10620,13
|
|
20241119,100000,426404460,10620,10660,10660,10620,258
|
|
20241119,095900,423654500,10670,10590,10670,10590,523
|
|
20241119,095800,418102570,10560,10570,10590,10560,313
|
|
20241119,095700,414795440,10590,10550,10590,10550,10
|
|
20241119,095600,414689620,10590,10550,10590,10550,303
|
|
20241119,095500,411486720,10570,10590,10590,10560,288
|
|
20241119,095400,408442560,10580,10580,10580,10580,165
|
|
20241119,095300,406696860,10590,10620,10620,10570,717
|
|
20241119,095200,399113480,10610,10650,10650,10610,318
|
|
20241119,095100,395739420,10610,10590,10630,10580,528
|
|
20241119,095000,390141110,10590,10600,10600,10590,1346
|
|
20241119,094900,375878720,10610,10610,10610,10610,731
|
|
20241119,094800,368122810,10680,10630,10680,10610,135
|
|
20241119,094700,366689510,10610,10610,10610,10610,87
|
|
20241119,094600,365766440,10680,10640,10690,10620,230
|
|
20241119,094500,363322810,10620,10670,10710,10620,697
|
|
20241119,094400,355905710,10670,10690,10720,10670,180
|
|
20241119,094300,353979510,10730,10730,10730,10730,0
|
|
20241119,094200,353979510,10730,10670,10730,10670,294
|
|
20241119,094100,350828300,10720,10650,10720,10650,362
|
|
20241119,094000,346972290,10720,10710,10720,10670,408
|
|
20241119,093900,342613930,10720,10720,10720,10700,165
|
|
20241119,093800,340846530,10720,10720,10720,10720,10
|
|
20241119,093700,340739330,10730,10670,10730,10670,1075
|
|
20241119,093600,329238610,10670,10670,10670,10670,505
|
|
20241119,093500,323850260,10670,10700,10700,10640,768
|
|
20241119,093400,315667680,10690,10690,10750,10690,852
|
|
20241119,093300,306551250,10650,10650,10650,10630,362
|
|
20241119,093200,302696150,10650,10630,10650,10630,356
|
|
20241119,093100,298911670,10630,10630,10650,10630,210
|
|
20241119,093000,296679170,10650,10650,10650,10650,23
|
|
20241119,092900,296434220,10650,10650,10650,10650,5
|
|
20241119,092800,296380970,10650,10650,10650,10650,2
|
|
20241119,092700,296359670,10650,10610,10650,10610,296
|
|
20241119,092600,293211680,10610,10620,10640,10610,680
|
|
20241119,092500,285993040,10620,10650,10650,10610,34
|
|
20241119,092400,285631440,10640,10630,10640,10630,316
|
|
20241119,092300,282270200,10640,10620,10640,10600,699
|
|
20241119,092200,274858540,10620,10630,10680,10590,1731
|
|
20241119,092100,256497850,10630,10630,10680,10630,69
|
|
20241119,092000,255762160,10650,10650,10650,10650,0
|
|
20241119,091900,255762160,10650,10650,10650,10650,0
|
|
20241119,091800,255762160,10650,10620,10650,10620,35
|
|
20241119,091700,255390430,10600,10610,10650,10600,139
|
|
20241119,091600,253915860,10600,10620,10680,10600,566
|
|
20241119,091500,247913380,10620,10620,10690,10620,61
|
|
20241119,091400,247263660,10620,10600,10630,10600,216
|
|
20241119,091300,244968590,10600,10560,10600,10530,244
|
|
20241119,091200,242385020,10540,10570,10570,10500,2600
|
|
20241119,091100,214994980,10540,10590,10620,10540,3788
|
|
20241119,091000,175036600,10590,10660,10660,10580,2559
|
|
20241119,090900,147906440,10680,10730,10730,10660,54
|
|
20241119,090800,147330310,10640,10590,10640,10580,553
|
|
20241119,090700,141456160,10590,10600,10620,10590,355
|
|
20241119,090600,137693910,10630,10590,10630,10590,1397
|
|
20241119,090500,122890780,10580,10680,10680,10580,5659
|
|
20241119,090400,62616790,10750,10750,10760,10680,840
|
|
20241119,090300,53637320,10740,10700,10740,10670,1659
|
|
20241119,090200,35907900,10700,10700,10750,10680,1215
|
|
20241119,090100,22911260,10750,10710,10760,10680,138
|
|
20241119,090000,21430420,10760,10700,10760,10680,2002
|