657 lines
35 KiB
CSV
657 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,195400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,195300,3213063130,16850,16850,16850,16850,0
|
|
20241107,195200,3213063130,16850,16850,16850,16850,0
|
|
20241107,195100,3213063130,16850,16850,16850,16850,0
|
|
20241107,195000,3213063130,16850,16850,16850,16850,0
|
|
20241107,194900,3213063130,16850,16850,16850,16850,0
|
|
20241107,194800,3213063130,16850,16850,16850,16850,0
|
|
20241107,194700,3213063130,16850,16850,16850,16850,0
|
|
20241107,194600,3213063130,16850,16850,16850,16850,0
|
|
20241107,194500,3213063130,16850,16850,16850,16850,0
|
|
20241107,194400,3213063130,16850,16850,16850,16850,0
|
|
20241107,194300,3213063130,16850,16850,16850,16850,0
|
|
20241107,194200,3213063130,16850,16850,16850,16850,0
|
|
20241107,194100,3213063130,16850,16850,16850,16850,0
|
|
20241107,194000,3213063130,16850,16850,16850,16850,0
|
|
20241107,193900,3213063130,16850,16850,16850,16850,0
|
|
20241107,193800,3213063130,16850,16850,16850,16850,0
|
|
20241107,193700,3213063130,16850,16850,16850,16850,0
|
|
20241107,193600,3213063130,16850,16850,16850,16850,0
|
|
20241107,193500,3213063130,16850,16850,16850,16850,0
|
|
20241107,193400,3213063130,16850,16850,16850,16850,0
|
|
20241107,193300,3213063130,16850,16850,16850,16850,0
|
|
20241107,193200,3213063130,16850,16850,16850,16850,0
|
|
20241107,193100,3213063130,16850,16850,16850,16850,0
|
|
20241107,193000,3213063130,16850,16850,16850,16850,0
|
|
20241107,192900,3213063130,16850,16850,16850,16850,0
|
|
20241107,192800,3213063130,16850,16850,16850,16850,0
|
|
20241107,192700,3213063130,16850,16850,16850,16850,0
|
|
20241107,192600,3213063130,16850,16850,16850,16850,0
|
|
20241107,192500,3213063130,16850,16850,16850,16850,0
|
|
20241107,192400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,192300,3213063130,16850,16850,16850,16850,0
|
|
20241107,192200,3213063130,16850,16850,16850,16850,0
|
|
20241107,192100,3213063130,16850,16850,16850,16850,0
|
|
20241107,192000,3213063130,16850,16850,16850,16850,0
|
|
20241107,191900,3213063130,16850,16850,16850,16850,0
|
|
20241107,191800,3213063130,16850,16850,16850,16850,0
|
|
20241107,191700,3213063130,16850,16850,16850,16850,0
|
|
20241107,191600,3213063130,16850,16850,16850,16850,0
|
|
20241107,191500,3213063130,16850,16850,16850,16850,0
|
|
20241107,191400,3213063130,16850,16850,16850,16850,0
|
|
20241107,191300,3213063130,16850,16850,16850,16850,0
|
|
20241107,191200,3213063130,16850,16850,16850,16850,0
|
|
20241107,191100,3213063130,16850,16850,16850,16850,0
|
|
20241107,191000,3213063130,16850,16850,16850,16850,0
|
|
20241107,190900,3213063130,16850,16850,16850,16850,0
|
|
20241107,190800,3213063130,16850,16850,16850,16850,0
|
|
20241107,190700,3213063130,16850,16850,16850,16850,0
|
|
20241107,190600,3213063130,16850,16850,16850,16850,0
|
|
20241107,190500,3213063130,16850,16850,16850,16850,0
|
|
20241107,190400,3213063130,16850,16850,16850,16850,0
|
|
20241107,190300,3213063130,16850,16850,16850,16850,0
|
|
20241107,190200,3213063130,16850,16850,16850,16850,0
|
|
20241107,190100,3213063130,16850,16850,16850,16850,0
|
|
20241107,190000,3213063130,16850,16850,16850,16850,0
|
|
20241107,185900,3213063130,16850,16850,16850,16850,0
|
|
20241107,185800,3213063130,16850,16850,16850,16850,0
|
|
20241107,185700,3213063130,16850,16850,16850,16850,0
|
|
20241107,185600,3213063130,16850,16850,16850,16850,0
|
|
20241107,185500,3213063130,16850,16850,16850,16850,0
|
|
20241107,185400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,185300,3213063130,16850,16850,16850,16850,0
|
|
20241107,185200,3213063130,16850,16850,16850,16850,0
|
|
20241107,185100,3213063130,16850,16850,16850,16850,0
|
|
20241107,185000,3213063130,16850,16850,16850,16850,0
|
|
20241107,184900,3213063130,16850,16850,16850,16850,0
|
|
20241107,184800,3213063130,16850,16850,16850,16850,0
|
|
20241107,184700,3213063130,16850,16850,16850,16850,0
|
|
20241107,184600,3213063130,16850,16850,16850,16850,0
|
|
20241107,184500,3213063130,16850,16850,16850,16850,0
|
|
20241107,184400,3213063130,16850,16850,16850,16850,0
|
|
20241107,184300,3213063130,16850,16850,16850,16850,0
|
|
20241107,184200,3213063130,16850,16850,16850,16850,0
|
|
20241107,184100,3213063130,16850,16850,16850,16850,0
|
|
20241107,184000,3213063130,16850,16850,16850,16850,0
|
|
20241107,183900,3213063130,16850,16850,16850,16850,0
|
|
20241107,183800,3213063130,16850,16850,16850,16850,0
|
|
20241107,183700,3213063130,16850,16850,16850,16850,0
|
|
20241107,183600,3213063130,16850,16850,16850,16850,0
|
|
20241107,183500,3213063130,16850,16850,16850,16850,0
|
|
20241107,183400,3213063130,16850,16850,16850,16850,0
|
|
20241107,183300,3213063130,16850,16850,16850,16850,0
|
|
20241107,183200,3213063130,16850,16850,16850,16850,0
|
|
20241107,183100,3213063130,16850,16850,16850,16850,0
|
|
20241107,183000,3213063130,16850,16850,16850,16850,0
|
|
20241107,182900,3213063130,16850,16850,16850,16850,0
|
|
20241107,182800,3213063130,16850,16850,16850,16850,0
|
|
20241107,182700,3213063130,16850,16850,16850,16850,0
|
|
20241107,182600,3213063130,16850,16850,16850,16850,0
|
|
20241107,182500,3213063130,16850,16850,16850,16850,0
|
|
20241107,182400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,182300,3213063130,16850,16850,16850,16850,0
|
|
20241107,182200,3213063130,16850,16850,16850,16850,0
|
|
20241107,182100,3213063130,16850,16850,16850,16850,0
|
|
20241107,182000,3213063130,16850,16850,16850,16850,0
|
|
20241107,181900,3213063130,16850,16850,16850,16850,0
|
|
20241107,181800,3213063130,16850,16850,16850,16850,0
|
|
20241107,181700,3213063130,16850,16850,16850,16850,0
|
|
20241107,181600,3213063130,16850,16850,16850,16850,0
|
|
20241107,181500,3213063130,16850,16850,16850,16850,0
|
|
20241107,181400,3213063130,16850,16850,16850,16850,0
|
|
20241107,181300,3213063130,16850,16850,16850,16850,0
|
|
20241107,181200,3213063130,16850,16850,16850,16850,0
|
|
20241107,181100,3213063130,16850,16850,16850,16850,0
|
|
20241107,181000,3213063130,16850,16850,16850,16850,0
|
|
20241107,180900,3213063130,16850,16850,16850,16850,0
|
|
20241107,180800,3213063130,16850,16850,16850,16850,0
|
|
20241107,180700,3213063130,16850,16850,16850,16850,0
|
|
20241107,180600,3213063130,16850,16850,16850,16850,0
|
|
20241107,180500,3213063130,16850,16850,16850,16850,0
|
|
20241107,180400,3213063130,16850,16850,16850,16850,0
|
|
20241107,180300,3213063130,16850,16850,16850,16850,0
|
|
20241107,180200,3213063130,16850,16850,16850,16850,0
|
|
20241107,180100,3213063130,16850,16850,16850,16850,0
|
|
20241107,180000,3213063130,16850,16850,16850,16850,0
|
|
20241107,175900,3213063130,16850,16850,16850,16850,0
|
|
20241107,175800,3213063130,16850,16850,16850,16850,0
|
|
20241107,175700,3213063130,16850,16850,16850,16850,0
|
|
20241107,175600,3213063130,16850,16850,16850,16850,0
|
|
20241107,175500,3213063130,16850,16850,16850,16850,0
|
|
20241107,175400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,175300,3213063130,16850,16850,16850,16850,0
|
|
20241107,175200,3213063130,16850,16850,16850,16850,0
|
|
20241107,175100,3213063130,16850,16850,16850,16850,0
|
|
20241107,175000,3213063130,16850,16850,16850,16850,0
|
|
20241107,174900,3213063130,16850,16850,16850,16850,0
|
|
20241107,174800,3213063130,16850,16850,16850,16850,0
|
|
20241107,174700,3213063130,16850,16850,16850,16850,0
|
|
20241107,174600,3213063130,16850,16850,16850,16850,0
|
|
20241107,174500,3213063130,16850,16850,16850,16850,0
|
|
20241107,174400,3213063130,16850,16850,16850,16850,0
|
|
20241107,174300,3213063130,16850,16850,16850,16850,0
|
|
20241107,174200,3213063130,16850,16850,16850,16850,0
|
|
20241107,174100,3213063130,16850,16850,16850,16850,0
|
|
20241107,174000,3213063130,16850,16850,16850,16850,0
|
|
20241107,173900,3213063130,16850,16850,16850,16850,0
|
|
20241107,173800,3213063130,16850,16850,16850,16850,0
|
|
20241107,173700,3213063130,16850,16850,16850,16850,0
|
|
20241107,173600,3213063130,16850,16850,16850,16850,0
|
|
20241107,173500,3213063130,16850,16850,16850,16850,0
|
|
20241107,173400,3213063130,16850,16850,16850,16850,0
|
|
20241107,173300,3213063130,16850,16850,16850,16850,0
|
|
20241107,173200,3213063130,16850,16850,16850,16850,0
|
|
20241107,173100,3213063130,16850,16850,16850,16850,0
|
|
20241107,173000,3213063130,16850,16850,16850,16850,0
|
|
20241107,172900,3213063130,16850,16850,16850,16850,0
|
|
20241107,172800,3213063130,16850,16850,16850,16850,0
|
|
20241107,172700,3213063130,16850,16850,16850,16850,0
|
|
20241107,172600,3213063130,16850,16850,16850,16850,0
|
|
20241107,172500,3213063130,16850,16850,16850,16850,0
|
|
20241107,172400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,172300,3213063130,16850,16850,16850,16850,0
|
|
20241107,172200,3213063130,16850,16850,16850,16850,0
|
|
20241107,172100,3213063130,16850,16850,16850,16850,0
|
|
20241107,172000,3213063130,16850,16850,16850,16850,0
|
|
20241107,171900,3213063130,16850,16850,16850,16850,0
|
|
20241107,171800,3213063130,16850,16850,16850,16850,0
|
|
20241107,171700,3213063130,16850,16850,16850,16850,0
|
|
20241107,171600,3213063130,16850,16850,16850,16850,0
|
|
20241107,171500,3213063130,16850,16850,16850,16850,0
|
|
20241107,171400,3213063130,16850,16850,16850,16850,0
|
|
20241107,171300,3213063130,16850,16850,16850,16850,0
|
|
20241107,171200,3213063130,16850,16850,16850,16850,0
|
|
20241107,171100,3213063130,16850,16850,16850,16850,0
|
|
20241107,171000,3213063130,16850,16850,16850,16850,0
|
|
20241107,170900,3213063130,16850,16850,16850,16850,0
|
|
20241107,170800,3213063130,16850,16850,16850,16850,0
|
|
20241107,170700,3213063130,16850,16850,16850,16850,0
|
|
20241107,170600,3213063130,16850,16850,16850,16850,0
|
|
20241107,170500,3213063130,16850,16850,16850,16850,0
|
|
20241107,170400,3213063130,16850,16850,16850,16850,0
|
|
20241107,170300,3213063130,16850,16850,16850,16850,0
|
|
20241107,170200,3213063130,16850,16850,16850,16850,0
|
|
20241107,170100,3213063130,16850,16850,16850,16850,0
|
|
20241107,170000,3213063130,16850,16850,16850,16850,0
|
|
20241107,165900,3213063130,16850,16850,16850,16850,0
|
|
20241107,165800,3213063130,16850,16850,16850,16850,0
|
|
20241107,165700,3213063130,16850,16850,16850,16850,0
|
|
20241107,165600,3213063130,16850,16850,16850,16850,0
|
|
20241107,165500,3213063130,16850,16850,16850,16850,0
|
|
20241107,165400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,165300,3213063130,16850,16850,16850,16850,0
|
|
20241107,165200,3213063130,16850,16850,16850,16850,0
|
|
20241107,165100,3213063130,16850,16850,16850,16850,0
|
|
20241107,165000,3213063130,16850,16850,16850,16850,0
|
|
20241107,164900,3213063130,16850,16850,16850,16850,0
|
|
20241107,164800,3213063130,16850,16850,16850,16850,0
|
|
20241107,164700,3213063130,16850,16850,16850,16850,0
|
|
20241107,164600,3213063130,16850,16850,16850,16850,0
|
|
20241107,164500,3213063130,16850,16850,16850,16850,0
|
|
20241107,164400,3213063130,16850,16850,16850,16850,0
|
|
20241107,164300,3213063130,16850,16850,16850,16850,0
|
|
20241107,164200,3213063130,16850,16850,16850,16850,0
|
|
20241107,164100,3213063130,16850,16850,16850,16850,0
|
|
20241107,164000,3213063130,16850,16850,16850,16850,0
|
|
20241107,163900,3213063130,16850,16850,16850,16850,0
|
|
20241107,163800,3213063130,16850,16850,16850,16850,0
|
|
20241107,163700,3213063130,16850,16850,16850,16850,0
|
|
20241107,163600,3213063130,16850,16850,16850,16850,0
|
|
20241107,163500,3213063130,16850,16850,16850,16850,0
|
|
20241107,163400,3213063130,16850,16850,16850,16850,0
|
|
20241107,163300,3213063130,16850,16850,16850,16850,0
|
|
20241107,163200,3213063130,16850,16850,16850,16850,0
|
|
20241107,163100,3213063130,16850,16850,16850,16850,0
|
|
20241107,163000,3213063130,16850,16850,16850,16850,0
|
|
20241107,162900,3213063130,16850,16850,16850,16850,0
|
|
20241107,162800,3213063130,16850,16850,16850,16850,0
|
|
20241107,162700,3213063130,16850,16850,16850,16850,0
|
|
20241107,162600,3213063130,16850,16850,16850,16850,0
|
|
20241107,162500,3213063130,16850,16850,16850,16850,0
|
|
20241107,162400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,162300,3213063130,16850,16850,16850,16850,0
|
|
20241107,162200,3213063130,16850,16850,16850,16850,0
|
|
20241107,162100,3213063130,16850,16850,16850,16850,0
|
|
20241107,162000,3213063130,16850,16850,16850,16850,0
|
|
20241107,161900,3213063130,16850,16850,16850,16850,0
|
|
20241107,161800,3213063130,16850,16850,16850,16850,0
|
|
20241107,161700,3213063130,16850,16850,16850,16850,0
|
|
20241107,161600,3213063130,16850,16850,16850,16850,0
|
|
20241107,161500,3213063130,16850,16850,16850,16850,0
|
|
20241107,161400,3213063130,16850,16850,16850,16850,0
|
|
20241107,161300,3213063130,16850,16850,16850,16850,0
|
|
20241107,161200,3213063130,16850,16850,16850,16850,0
|
|
20241107,161100,3213063130,16850,16850,16850,16850,0
|
|
20241107,161000,3213063130,16850,16850,16850,16850,0
|
|
20241107,160900,3213063130,16850,16850,16850,16850,0
|
|
20241107,160800,3213063130,16850,16850,16850,16850,0
|
|
20241107,160700,3213063130,16850,16850,16850,16850,0
|
|
20241107,160600,3213063130,16850,16850,16850,16850,0
|
|
20241107,160500,3213063130,16850,16850,16850,16850,0
|
|
20241107,160400,3213063130,16850,16850,16850,16850,0
|
|
20241107,160300,3213063130,16850,16850,16850,16850,0
|
|
20241107,160200,3213063130,16850,16850,16850,16850,0
|
|
20241107,160100,3213063130,16850,16850,16850,16850,0
|
|
20241107,160000,3213063130,16850,16850,16850,16850,0
|
|
20241107,155900,3213063130,16850,16850,16850,16850,0
|
|
20241107,155800,3213063130,16850,16850,16850,16850,0
|
|
20241107,155700,3213063130,16850,16850,16850,16850,0
|
|
20241107,155600,3213063130,16850,16850,16850,16850,0
|
|
20241107,155500,3213063130,16850,16850,16850,16850,0
|
|
20241107,155400,3213063130,16850,16850,16850,16850,3927
|
|
20241107,155300,3213063130,16850,16850,16850,16850,0
|
|
20241107,155200,3213063130,16850,16850,16850,16850,0
|
|
20241107,155100,3213063130,16850,16850,16850,16850,0
|
|
20241107,155000,3213063130,16850,16850,16850,16850,0
|
|
20241107,154900,3213063130,16850,16850,16850,16850,0
|
|
20241107,154800,3213063130,16850,16850,16850,16850,0
|
|
20241107,154700,3213063130,16850,16850,16850,16850,0
|
|
20241107,154600,3213063130,16850,16850,16850,16850,0
|
|
20241107,154500,3213063130,16850,16850,16850,16850,0
|
|
20241107,154400,3213063130,16850,16850,16850,16850,0
|
|
20241107,154300,3213063130,16850,16850,16850,16850,0
|
|
20241107,154200,3213063130,16850,16850,16850,16850,0
|
|
20241107,154100,3213063130,16850,16850,16850,16850,0
|
|
20241107,154000,3213063130,16850,16850,16850,16850,0
|
|
20241107,153900,3213063130,16850,16850,16850,16850,0
|
|
20241107,153800,3213063130,16850,16850,16850,16850,0
|
|
20241107,153700,3213063130,16850,16850,16850,16850,0
|
|
20241107,153600,3213063130,16850,16850,16850,16850,0
|
|
20241107,153500,3213063130,16850,16850,16850,16850,0
|
|
20241107,153400,3213063130,16850,16850,16850,16850,0
|
|
20241107,153300,3213063130,16850,16850,16850,16850,0
|
|
20241107,153200,3213063130,16850,16850,16850,16850,0
|
|
20241107,153100,3213063130,16850,16850,16850,16850,0
|
|
20241107,153000,3213063130,16850,16850,16850,16850,3927
|
|
20241107,152900,3146893180,16850,16850,16850,16850,0
|
|
20241107,152800,3146893180,16850,16850,16850,16850,0
|
|
20241107,152700,3146893180,16850,16850,16850,16850,0
|
|
20241107,152600,3146893180,16850,16850,16850,16850,0
|
|
20241107,152500,3146893180,16850,16850,16850,16850,0
|
|
20241107,152400,3146893180,16850,16850,16850,16850,0
|
|
20241107,152300,3146893180,16850,16850,16850,16850,0
|
|
20241107,152200,3146893180,16850,16850,16850,16850,0
|
|
20241107,152100,3146893180,16850,16850,16850,16850,0
|
|
20241107,152000,3146893180,16850,16850,16850,16850,0
|
|
20241107,151900,3146893180,16850,16850,16850,16800,509
|
|
20241107,151800,3138336820,16850,16810,16850,16800,1510
|
|
20241107,151700,3112933320,16810,16800,16810,16800,128
|
|
20241107,151600,3110782640,16800,16800,16810,16800,469
|
|
20241107,151500,3102903360,16810,16810,16810,16810,20
|
|
20241107,151400,3102567160,16800,16800,16800,16800,0
|
|
20241107,151300,3102567160,16800,16800,16800,16800,1097
|
|
20241107,151200,3084137560,16800,16800,16800,16800,806
|
|
20241107,151100,3070596760,16800,16800,16810,16800,182
|
|
20241107,151000,3067539150,16800,16800,16800,16790,107
|
|
20241107,150900,3065742090,16800,16790,16800,16790,478
|
|
20241107,150800,3057714550,16790,16790,16800,16790,1082
|
|
20241107,150700,3039546700,16790,16800,16800,16790,143
|
|
20241107,150600,3037144500,16790,16800,16800,16790,52
|
|
20241107,150500,3036271020,16800,16800,16800,16790,173
|
|
20241107,150400,3033364630,16790,16800,16810,16790,285
|
|
20241107,150300,3028576100,16790,16810,16810,16780,1965
|
|
20241107,150200,2995598640,16810,16800,16810,16800,307
|
|
20241107,150100,2990440970,16790,16800,16800,16780,309
|
|
20241107,150000,2985255400,16780,16780,16800,16780,228
|
|
20241107,145900,2981429540,16780,16800,16800,16780,1059
|
|
20241107,145800,2963653120,16800,16800,16800,16790,417
|
|
20241107,145700,2956648710,16790,16800,16800,16790,215
|
|
20241107,145600,2953038840,16790,16800,16800,16790,25
|
|
20241107,145500,2952618890,16800,16780,16800,16780,1440
|
|
20241107,145400,2928454170,16780,16800,16800,16780,829
|
|
20241107,145300,2914536810,16800,16800,16800,16800,142
|
|
20241107,145200,2912151210,16810,16800,16810,16790,814
|
|
20241107,145100,2898477700,16800,16800,16810,16800,270
|
|
20241107,145000,2893941690,16800,16800,16800,16800,162
|
|
20241107,144900,2891220090,16810,16810,16810,16810,10
|
|
20241107,144800,2891051990,16800,16800,16800,16790,584
|
|
20241107,144700,2881243290,16800,16820,16820,16800,3538
|
|
20241107,144600,2821798820,16820,16810,16820,16810,112
|
|
20241107,144500,2819916090,16820,16820,16820,16810,715
|
|
20241107,144400,2807896130,16820,16820,16820,16820,8
|
|
20241107,144300,2807761570,16820,16820,16820,16820,26
|
|
20241107,144200,2807324250,16830,16830,16830,16830,116
|
|
20241107,144100,2805371970,16830,16820,16830,16820,109
|
|
20241107,144000,2803538100,16820,16810,16820,16810,274
|
|
20241107,143900,2798929920,16820,16820,16820,16810,83
|
|
20241107,143800,2797534510,16820,16830,16830,16810,758
|
|
20241107,143700,2784785260,16830,16820,16830,16820,132
|
|
20241107,143600,2782565010,16830,16850,16850,16830,1078
|
|
20241107,143500,2764418990,16840,16840,16840,16840,19
|
|
20241107,143400,2764099030,16850,16840,16850,16840,46
|
|
20241107,143300,2763324090,16840,16840,16840,16840,229
|
|
20241107,143200,2759467730,16840,16840,16840,16840,216
|
|
20241107,143100,2755830290,16840,16840,16840,16840,26
|
|
20241107,143000,2755392450,16840,16840,16840,16830,486
|
|
20241107,142900,2747209880,16840,16840,16840,16840,0
|
|
20241107,142800,2747209880,16840,16840,16840,16840,0
|
|
20241107,142700,2747209880,16840,16850,16850,16840,163
|
|
20241107,142600,2744463370,16850,16850,16850,16840,121
|
|
20241107,142500,2742425260,16850,16850,16850,16850,27
|
|
20241107,142400,2741970310,16850,16850,16850,16850,5
|
|
20241107,142300,2741886060,16850,16850,16850,16850,291
|
|
20241107,142200,2736982710,16850,16860,16860,16850,775
|
|
20241107,142100,2723920310,16860,16860,16860,16860,16
|
|
20241107,142000,2723650550,16880,16880,16880,16880,1
|
|
20241107,141900,2723633670,16860,16860,16860,16860,775
|
|
20241107,141800,2710567170,16880,16880,16880,16880,50
|
|
20241107,141700,2709723170,16880,16880,16880,16880,98
|
|
20241107,141600,2708068930,16880,16870,16880,16870,420
|
|
20241107,141500,2700982920,16870,16880,16880,16870,103
|
|
20241107,141400,2699245280,16880,16900,16900,16880,404
|
|
20241107,141300,2692420980,16900,16900,16910,16900,406
|
|
20241107,141200,2685559570,16910,16910,16910,16910,0
|
|
20241107,141100,2685559570,16910,16920,16930,16910,1210
|
|
20241107,141000,2665086460,16920,16920,16920,16920,63
|
|
20241107,140900,2664020500,16920,16920,16930,16920,407
|
|
20241107,140800,2657134050,16910,16910,16910,16910,47
|
|
20241107,140700,2656339280,16910,16910,16910,16910,24
|
|
20241107,140600,2655933440,16900,16900,16900,16880,853
|
|
20241107,140500,2641519790,16900,16900,16900,16900,14
|
|
20241107,140400,2641283190,16900,16900,16900,16900,31
|
|
20241107,140300,2640759290,16900,16900,16900,16900,50
|
|
20241107,140200,2639914290,16900,16900,16900,16900,0
|
|
20241107,140100,2639914290,16900,16900,16900,16900,68
|
|
20241107,140000,2638765090,16900,16900,16900,16900,9
|
|
20241107,135900,2638612990,16890,16890,16890,16890,0
|
|
20241107,135800,2638612990,16890,16890,16890,16890,0
|
|
20241107,135700,2638612990,16890,16890,16900,16890,1122
|
|
20241107,135600,2619652400,16890,16890,16890,16890,0
|
|
20241107,135500,2619652400,16890,16900,16900,16890,121
|
|
20241107,135400,2617607610,16900,16900,16900,16900,8
|
|
20241107,135300,2617472410,16900,16900,16900,16900,7
|
|
20241107,135200,2617354110,16900,16900,16900,16900,0
|
|
20241107,135100,2617354110,16900,16900,16900,16900,0
|
|
20241107,135000,2617354110,16900,16890,16900,16890,151
|
|
20241107,134900,2614803210,16900,16900,16900,16900,2
|
|
20241107,134800,2614769410,16890,16910,16910,16890,179
|
|
20241107,134700,2611744520,16890,16890,16890,16890,2
|
|
20241107,134600,2611710740,16890,16890,16890,16890,70
|
|
20241107,134500,2610528440,16890,16890,16890,16890,0
|
|
20241107,134400,2610528440,16890,16910,16910,16890,1408
|
|
20241107,134300,2586735740,16910,16910,16910,16910,21
|
|
20241107,134200,2586380630,16910,16910,16910,16910,54
|
|
20241107,134100,2585467490,16910,16910,16910,16910,25
|
|
20241107,134000,2585044740,16910,16910,16910,16910,50
|
|
20241107,133900,2584199240,16910,16900,16910,16900,1136
|
|
20241107,133800,2565000640,16890,16890,16890,16890,18
|
|
20241107,133700,2564696620,16890,16890,16890,16890,63
|
|
20241107,133600,2563632550,16890,16890,16890,16890,1
|
|
20241107,133500,2563615660,16870,16870,16870,16870,0
|
|
20241107,133400,2563615660,16870,16870,16870,16870,2
|
|
20241107,133300,2563581920,16870,16870,16870,16870,22
|
|
20241107,133200,2563210780,16870,16870,16870,16870,2
|
|
20241107,133100,2563177040,16870,16870,16870,16870,0
|
|
20241107,133000,2563177040,16870,16870,16870,16870,15
|
|
20241107,132900,2562923990,16870,16870,16870,16870,1
|
|
20241107,132800,2562907120,16900,16900,16900,16900,0
|
|
20241107,132700,2562907120,16900,16900,16900,16900,0
|
|
20241107,132600,2562907120,16900,16900,16900,16900,3
|
|
20241107,132500,2562856420,16900,16900,16900,16900,1
|
|
20241107,132400,2562839520,16900,16900,16900,16900,1
|
|
20241107,132300,2562822620,16860,16860,16860,16860,22
|
|
20241107,132200,2562451700,16900,16900,16900,16900,1000
|
|
20241107,132100,2545551700,16900,16900,16900,16900,2
|
|
20241107,132000,2545517900,16850,16850,16850,16850,0
|
|
20241107,131900,2545517900,16850,16850,16850,16850,19
|
|
20241107,131800,2545197750,16850,16860,16860,16850,625
|
|
20241107,131700,2534660390,16910,16910,16910,16910,0
|
|
20241107,131600,2534660390,16910,16910,16910,16910,0
|
|
20241107,131500,2534660390,16910,16910,16910,16910,0
|
|
20241107,131400,2534660390,16910,16910,16910,16910,0
|
|
20241107,131300,2534660390,16910,16880,16910,16870,98
|
|
20241107,131200,2533007000,16920,16920,16920,16920,5
|
|
20241107,131100,2532922400,16920,16920,16920,16920,0
|
|
20241107,131000,2532922400,16920,16920,16920,16860,315
|
|
20241107,130900,2527593560,16870,16870,16870,16870,254
|
|
20241107,130800,2523308580,16880,16890,16890,16880,131
|
|
20241107,130700,2521097290,16870,16880,16880,16870,260
|
|
20241107,130600,2516708990,16910,16900,16910,16880,330
|
|
20241107,130500,2511133710,16910,16910,16910,16910,43
|
|
20241107,130400,2510406580,16910,16910,16910,16910,233
|
|
20241107,130300,2506466550,16920,16920,16920,16920,0
|
|
20241107,130200,2506466550,16920,16920,16920,16920,1
|
|
20241107,130100,2506449630,16890,16890,16890,16890,1
|
|
20241107,130000,2506432740,16890,16890,16890,16890,14
|
|
20241107,125900,2506196280,16890,16910,16910,16880,355
|
|
20241107,125800,2500199690,16890,16890,16890,16890,0
|
|
20241107,125700,2500199690,16890,16920,16920,16890,323
|
|
20241107,125600,2494741740,16920,16920,16920,16920,2
|
|
20241107,125500,2494707900,16910,16910,16910,16910,0
|
|
20241107,125400,2494707900,16910,16910,16910,16910,10
|
|
20241107,125300,2494538800,16930,16930,16930,16930,5
|
|
20241107,125200,2494454150,16910,16910,16910,16910,0
|
|
20241107,125100,2494454150,16910,16910,16910,16910,2
|
|
20241107,125000,2494420330,16910,16910,16910,16910,1
|
|
20241107,124900,2494403420,16920,16930,16930,16920,2
|
|
20241107,124800,2494369570,16940,16940,16940,16940,0
|
|
20241107,124700,2494369570,16940,16940,16940,16940,102
|
|
20241107,124600,2492641690,16940,16940,16940,16940,1
|
|
20241107,124500,2492624750,16940,16940,16940,16940,0
|
|
20241107,124400,2492624750,16940,16940,16940,16940,0
|
|
20241107,124300,2492624750,16940,16940,16940,16940,1
|
|
20241107,124200,2492607810,16880,16880,16880,16880,66
|
|
20241107,124100,2491493730,16880,16880,16880,16880,0
|
|
20241107,124000,2491493730,16880,16900,16900,16880,432
|
|
20241107,123900,2484193310,16900,16900,16900,16900,100
|
|
20241107,123800,2482503310,16900,16940,16940,16900,26
|
|
20241107,123700,2482063650,16940,16940,16940,16940,0
|
|
20241107,123600,2482063650,16940,16940,16940,16940,124
|
|
20241107,123500,2479963090,16940,16940,16940,16940,45
|
|
20241107,123400,2479200790,16940,16940,16940,16940,1
|
|
20241107,123300,2479183850,16940,16900,16940,16900,17
|
|
20241107,123200,2478896270,16940,16930,16940,16930,300
|
|
20241107,123100,2473816000,16930,16930,16930,16930,0
|
|
20241107,123000,2473816000,16930,16930,16930,16930,0
|
|
20241107,122900,2473816000,16930,16930,16930,16930,113
|
|
20241107,122800,2471902910,16860,16880,16880,16860,128
|
|
20241107,122700,2469742870,16890,16890,16890,16890,3
|
|
20241107,122600,2469692200,16860,16890,16890,16850,1687
|
|
20241107,122500,2441258180,16890,16890,16900,16890,193
|
|
20241107,122400,2437998400,16900,16890,16900,16890,76
|
|
20241107,122300,2436714330,16890,16890,16890,16890,100
|
|
20241107,122200,2435025330,16900,16920,16920,16900,294
|
|
20241107,122100,2430054150,16930,16930,16930,16930,12
|
|
20241107,122000,2429850990,16940,16950,16960,16940,46
|
|
20241107,121900,2429071060,16950,16960,16960,16950,56
|
|
20241107,121800,2428121850,16950,16950,16950,16950,10
|
|
20241107,121700,2427952350,16950,16950,16960,16950,112
|
|
20241107,121600,2426053940,16960,16960,16960,16960,0
|
|
20241107,121500,2426053940,16960,16960,16960,16960,272
|
|
20241107,121400,2421440820,16960,16970,16970,16960,74
|
|
20241107,121300,2420185680,16970,16950,16970,16950,1073
|
|
20241107,121200,2401997690,16940,16940,16940,16940,20
|
|
20241107,121100,2401658890,16940,16910,16950,16900,1097
|
|
20241107,121000,2383113300,16930,16930,16930,16920,161
|
|
20241107,120900,2380388630,16940,16940,16950,16930,2478
|
|
20241107,120800,2338420570,16930,16920,16930,16920,738
|
|
20241107,120700,2325930600,16920,16920,16920,16920,6
|
|
20241107,120600,2325829080,16920,16910,16920,16910,180
|
|
20241107,120500,2322783500,16900,16900,16900,16900,423
|
|
20241107,120400,2315634800,16890,16890,16890,16890,15
|
|
20241107,120300,2315381450,16890,16900,16900,16890,2
|
|
20241107,120200,2315347660,16890,16890,16890,16890,10
|
|
20241107,120100,2315178760,16900,16900,16900,16900,0
|
|
20241107,120000,2315178760,16900,16900,16900,16900,0
|
|
20241107,115900,2315178760,16900,16890,16900,16880,11
|
|
20241107,115800,2314993040,16900,16890,16900,16890,897
|
|
20241107,115700,2299834560,16890,16890,16890,16890,40
|
|
20241107,115600,2299158960,16900,16900,16900,16900,75
|
|
20241107,115500,2297891460,16900,16900,16900,16890,39
|
|
20241107,115400,2297232390,16910,16900,16910,16900,302
|
|
20241107,115300,2292125590,16900,16900,16910,16900,1004
|
|
20241107,115200,2275157980,16900,16910,16910,16900,24
|
|
20241107,115100,2274752220,16910,16910,16910,16910,52
|
|
20241107,115000,2273872900,16900,16900,16900,16900,0
|
|
20241107,114900,2273872900,16900,16900,16910,16900,31
|
|
20241107,114800,2273348800,16920,16920,16920,16920,0
|
|
20241107,114700,2273348800,16920,16920,16920,16900,2007
|
|
20241107,114600,2239422750,16920,16920,16920,16920,60
|
|
20241107,114500,2238407550,16920,16920,16920,16920,19
|
|
20241107,114400,2238086070,16920,16920,16920,16920,5
|
|
20241107,114300,2238001470,16920,16910,16920,16910,138
|
|
20241107,114200,2235667220,16910,16900,16910,16900,1235
|
|
20241107,114100,2214795280,16890,16890,16890,16890,1
|
|
20241107,114000,2214778390,16900,16890,16900,16890,6
|
|
20241107,113900,2214677040,16890,16890,16890,16890,85
|
|
20241107,113800,2213241390,16890,16890,16890,16890,102
|
|
20241107,113700,2211518610,16900,16900,16900,16900,3
|
|
20241107,113600,2211467910,16900,16900,16900,16900,43
|
|
20241107,113500,2210741210,16900,16890,16900,16890,23
|
|
20241107,113400,2210352730,16890,16890,16890,16890,3
|
|
20241107,113300,2210302060,16840,16880,16880,16840,589
|
|
20241107,113200,2200378100,16880,16870,16890,16870,185
|
|
20241107,113100,2197256980,16890,16890,16890,16890,65
|
|
20241107,113000,2196159130,16890,16900,16900,16890,2040
|
|
20241107,112900,2161683530,16890,16890,16890,16890,88
|
|
20241107,112800,2160197210,16870,16870,16870,16870,14
|
|
20241107,112700,2159961030,16870,16860,16870,16860,14
|
|
20241107,112600,2159724970,16860,16860,16860,16860,1
|
|
20241107,112500,2159708110,16850,16850,16850,16850,0
|
|
20241107,112400,2159708110,16850,16850,16850,16850,203
|
|
20241107,112300,2156287560,16820,16820,16820,16820,163
|
|
20241107,112200,2153545900,16820,16820,16820,16820,0
|
|
20241107,112100,2153545900,16820,16830,16830,16820,226
|
|
20241107,112000,2149743990,16830,16830,16830,16820,135
|
|
20241107,111900,2147472290,16830,16840,16840,16830,341
|
|
20241107,111800,2141733250,16840,16840,16840,16840,25
|
|
20241107,111700,2141312250,16840,16830,16840,16830,356
|
|
20241107,111600,2135320740,16840,16850,16850,16840,524
|
|
20241107,111500,2126496560,16840,16860,16860,16840,272
|
|
20241107,111400,2121912290,16860,16870,16870,16860,54
|
|
20241107,111300,2121001840,16880,16880,16880,16870,8
|
|
20241107,111200,2120866850,16860,16860,16860,16860,100
|
|
20241107,111100,2119180850,16920,16910,16920,16910,106
|
|
20241107,111000,2117388220,16850,16910,16920,16850,702
|
|
20241107,110900,2105525980,16920,16900,16920,16900,224
|
|
20241107,110800,2101739320,16920,16900,16920,16900,383
|
|
20241107,110700,2095264820,16890,16870,16900,16860,771
|
|
20241107,110600,2082254590,16870,16850,16870,16850,53
|
|
20241107,110500,2081361280,16850,16850,16850,16850,1
|
|
20241107,110400,2081344430,16850,16850,16850,16850,49
|
|
20241107,110300,2080518780,16870,16850,16870,16850,9
|
|
20241107,110200,2080367030,16850,16850,16850,16850,1
|
|
20241107,110100,2080350180,16850,16860,16860,16850,62
|
|
20241107,110000,2079305380,16860,16870,16870,16860,8
|
|
20241107,105900,2079170450,16860,16870,16870,16860,90
|
|
20241107,105800,2077652950,16870,16870,16870,16870,30
|
|
20241107,105700,2077146850,16870,16870,16870,16870,3
|
|
20241107,105600,2077096240,16860,16860,16860,16860,5
|
|
20241107,105500,2077011940,16860,16860,16860,16860,196
|
|
20241107,105400,2073707380,16860,16840,16860,16840,263
|
|
20241107,105300,2069274100,16840,16840,16840,16840,10
|
|
20241107,105200,2069105700,16840,16840,16850,16840,51
|
|
20241107,105100,2068246460,16840,16840,16840,16840,20
|
|
20241107,105000,2067909660,16850,16840,16860,16840,523
|
|
20241107,104900,2059097400,16840,16830,16840,16750,672
|
|
20241107,104800,2047811360,16830,16820,16830,16820,254
|
|
20241107,104700,2043537220,16830,16840,16840,16830,25
|
|
20241107,104600,2043116460,16840,16760,16840,16760,90
|
|
20241107,104500,2041604860,16750,16750,16750,16750,471
|
|
20241107,104400,2033715610,16750,16850,16850,16750,2531
|
|
20241107,104300,1991279990,16850,16790,16850,16790,989
|
|
20241107,104200,1974626610,16770,16770,16770,16770,20
|
|
20241107,104100,1974291210,16800,16800,16800,16800,246
|
|
20241107,104000,1970158410,16770,16800,16800,16770,991
|
|
20241107,103900,1953522720,16800,16810,16810,16800,961
|
|
20241107,103800,1937373350,16820,16820,16820,16820,29
|
|
20241107,103700,1936885570,16820,16840,16840,16820,14
|
|
20241107,103600,1936650070,16810,16810,16810,16810,0
|
|
20241107,103500,1936650070,16810,16810,16810,16810,0
|
|
20241107,103400,1936650070,16810,16770,16830,16770,183
|
|
20241107,103300,1933573170,16820,16770,16820,16770,72
|
|
20241107,103200,1932363560,16760,16760,16810,16760,589
|
|
20241107,103100,1922489770,16760,16760,16770,16760,180
|
|
20241107,103000,1919472850,16760,16740,16760,16740,1494
|
|
20241107,102900,1894453330,16740,16740,16740,16740,108
|
|
20241107,102800,1892645410,16740,16740,16750,16740,66
|
|
20241107,102700,1891540560,16750,16750,16750,16740,1427
|
|
20241107,102600,1867651790,16750,16780,16840,16750,1611
|
|
20241107,102500,1840655940,16780,16770,16780,16770,16
|
|
20241107,102400,1840387500,16760,16770,16770,16760,22
|
|
20241107,102300,1840018670,16780,16780,16780,16780,133
|
|
20241107,102200,1837786930,16750,16750,16750,16750,728
|
|
20241107,102100,1825592930,16750,16750,16750,16750,618
|
|
20241107,102000,1815241430,16760,16770,16780,16760,907
|
|
20241107,101900,1800031270,16780,16780,16780,16770,220
|
|
20241107,101800,1796340630,16780,16790,16790,16770,363
|
|
20241107,101700,1790249500,16790,16800,16840,16790,937
|
|
20241107,101600,1774506870,16800,16830,16830,16800,267
|
|
20241107,101500,1770019250,16820,16850,16860,16820,1200
|
|
20241107,101400,1749804160,16850,16820,16850,16820,4
|
|
20241107,101300,1749736820,16850,16830,16850,16820,397
|
|
20241107,101200,1743054440,16820,16860,16860,16820,3
|
|
20241107,101100,1743003900,16830,16830,16830,16830,150
|
|
20241107,101000,1740479400,16800,16800,16800,16800,161
|
|
20241107,100900,1737774600,16800,16830,16830,16800,510
|
|
20241107,100800,1729205240,16820,16830,16830,16820,31
|
|
20241107,100700,1728683760,16830,16820,16870,16820,178
|
|
20241107,100600,1725687680,16820,16820,16870,16820,269
|
|
20241107,100500,1721163050,16810,16820,16820,16810,60
|
|
20241107,100400,1720154370,16800,16780,16800,16780,952
|
|
20241107,100300,1704173060,16780,16780,16780,16780,1
|
|
20241107,100200,1704156280,16730,16720,16730,16720,365
|
|
20241107,100100,1698052840,16720,16740,16790,16720,685
|
|
20241107,100000,1686591180,16730,16740,16740,16730,1974
|
|
20241107,095900,1653555970,16750,16760,16760,16750,733
|
|
20241107,095800,1641276940,16740,16760,16760,16740,1540
|
|
20241107,095700,1615487980,16750,16760,16760,16750,300
|
|
20241107,095600,1610462470,16760,16760,16760,16750,1060
|
|
20241107,095500,1592699020,16760,16800,16800,16760,366
|
|
20241107,095400,1586564360,16760,16770,16770,16760,1814
|
|
20241107,095300,1556143640,16810,16780,16810,16760,157
|
|
20241107,095200,1553509220,16740,16750,16750,16740,30
|
|
20241107,095100,1553006980,16740,16730,16750,16720,1328
|
|
20241107,095000,1530784120,16720,16750,16760,16720,2305
|
|
20241107,094900,1492211470,16750,16750,16770,16750,404
|
|
20241107,094800,1485444450,16750,16760,16760,16750,1537
|
|
20241107,094700,1459697090,16760,16810,16820,16760,5216
|
|
20241107,094600,1372103940,16820,16820,16820,16810,928
|
|
20241107,094500,1356495110,16820,16820,16870,16820,624
|
|
20241107,094400,1345997950,16800,16800,16890,16800,553
|
|
20241107,094300,1336694360,16800,16790,16830,16780,779
|
|
20241107,094200,1323609770,16790,16830,16830,16750,6106
|
|
20241107,094100,1221019110,16830,16860,16860,16820,1112
|
|
20241107,094000,1202306930,16840,16870,16900,16820,2579
|
|
20241107,093900,1158839810,16880,16910,16910,16880,6539
|
|
20241107,093800,1048353520,16970,16930,16970,16900,3917
|
|
20241107,093700,982118750,16920,16930,16930,16920,3529
|
|
20241107,093600,922406730,16930,16930,16930,16920,150
|
|
20241107,093500,919867350,16920,16930,16930,16920,486
|
|
20241107,093400,911639660,16920,17000,17000,16920,7976
|
|
20241107,093300,776359280,16990,16990,16990,16980,1046
|
|
20241107,093200,758593500,16990,17010,17010,16990,5088
|
|
20241107,093100,672099890,17010,17030,17030,17010,1635
|
|
20241107,093000,644275440,17030,17020,17030,17020,223
|
|
20241107,092900,640479830,17030,17050,17050,17010,2582
|
|
20241107,092800,596499020,17050,17050,17050,17030,120
|
|
20241107,092700,594453200,17030,17030,17030,17030,200
|
|
20241107,092600,591047200,17020,17030,17030,17010,902
|
|
20241107,092500,575693160,17030,17030,17030,17030,0
|
|
20241107,092400,575693160,17030,17020,17030,17020,627
|
|
20241107,092300,565020320,17020,17070,17070,17020,955
|
|
20241107,092200,548754050,17110,17110,17110,17110,10
|
|
20241107,092100,548582950,17110,17110,17110,17060,241
|
|
20241107,092000,544471240,17070,17110,17120,17070,416
|
|
20241107,091900,537362900,17110,17110,17110,17080,162
|
|
20241107,091800,534591170,17110,17090,17110,17090,262
|
|
20241107,091700,530112100,17090,17090,17090,17060,361
|
|
20241107,091600,523949810,17100,17060,17100,17060,217
|
|
20241107,091500,520247740,17070,17030,17070,17020,470
|
|
20241107,091400,512234270,16990,16980,16990,16970,2458
|
|
20241107,091300,470509110,16990,16990,16990,16980,949
|
|
20241107,091200,454393040,16980,16990,17000,16980,2274
|
|
20241107,091100,415764420,16990,16990,16990,16990,478
|
|
20241107,091000,407643200,16990,17000,17000,16960,1763
|
|
20241107,090900,377695570,16970,16980,16990,16960,3341
|
|
20241107,090800,321008990,16990,17030,17030,16990,2545
|
|
20241107,090700,277715290,17030,17060,17060,17020,4966
|
|
20241107,090600,193059790,17060,17070,17070,17060,1719
|
|
20241107,090500,163726510,17070,17080,17080,17060,1422
|
|
20241107,090400,139452980,17080,17100,17100,17060,2052
|
|
20241107,090300,104417700,17110,17130,17130,17110,1090
|
|
20241107,090200,85753920,17240,17140,17240,17120,379
|
|
20241107,090100,79260970,17130,17180,17180,17130,1614
|
|
20241107,090000,51572770,17200,17200,17260,17190,2998
|