581 lines
30 KiB
CSV
581 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,183800,303331220,12810,12810,12810,12810,187
|
|
20241111,183700,303331220,12810,12810,12810,12810,0
|
|
20241111,183600,303331220,12810,12810,12810,12810,0
|
|
20241111,183500,303331220,12810,12810,12810,12810,0
|
|
20241111,183400,303331220,12810,12810,12810,12810,0
|
|
20241111,183300,303331220,12810,12810,12810,12810,0
|
|
20241111,183200,303331220,12810,12810,12810,12810,0
|
|
20241111,183100,303331220,12810,12810,12810,12810,0
|
|
20241111,183000,303331220,12810,12810,12810,12810,0
|
|
20241111,182900,303331220,12810,12810,12810,12810,0
|
|
20241111,182800,303331220,12810,12810,12810,12810,0
|
|
20241111,182700,303331220,12810,12810,12810,12810,0
|
|
20241111,182600,303331220,12810,12810,12810,12810,0
|
|
20241111,182500,303331220,12810,12810,12810,12810,0
|
|
20241111,182400,303331220,12810,12810,12810,12810,0
|
|
20241111,182300,303331220,12810,12810,12810,12810,0
|
|
20241111,182200,303331220,12810,12810,12810,12810,0
|
|
20241111,182100,303331220,12810,12810,12810,12810,0
|
|
20241111,182000,303331220,12810,12810,12810,12810,0
|
|
20241111,181900,303331220,12810,12810,12810,12810,0
|
|
20241111,181800,303331220,12810,12810,12810,12810,0
|
|
20241111,181700,303331220,12810,12810,12810,12810,0
|
|
20241111,181600,303331220,12810,12810,12810,12810,0
|
|
20241111,181500,303331220,12810,12810,12810,12810,0
|
|
20241111,181400,303331220,12810,12810,12810,12810,0
|
|
20241111,181300,303331220,12810,12810,12810,12810,0
|
|
20241111,181200,303331220,12810,12810,12810,12810,0
|
|
20241111,181100,303331220,12810,12810,12810,12810,0
|
|
20241111,181000,303331220,12810,12810,12810,12810,0
|
|
20241111,180900,303331220,12810,12810,12810,12810,0
|
|
20241111,180800,303331220,12810,12810,12810,12810,187
|
|
20241111,180700,303331220,12810,12810,12810,12810,0
|
|
20241111,180600,303331220,12810,12810,12810,12810,0
|
|
20241111,180500,303331220,12810,12810,12810,12810,0
|
|
20241111,180400,303331220,12810,12810,12810,12810,0
|
|
20241111,180300,303331220,12810,12810,12810,12810,0
|
|
20241111,180200,303331220,12810,12810,12810,12810,0
|
|
20241111,180100,303331220,12810,12810,12810,12810,0
|
|
20241111,180000,303331220,12810,12810,12810,12810,0
|
|
20241111,175900,303331220,12810,12810,12810,12810,0
|
|
20241111,175800,303331220,12810,12810,12810,12810,0
|
|
20241111,175700,303331220,12810,12810,12810,12810,0
|
|
20241111,175600,303331220,12810,12810,12810,12810,0
|
|
20241111,175500,303331220,12810,12810,12810,12810,0
|
|
20241111,175400,303331220,12810,12810,12810,12810,0
|
|
20241111,175300,303331220,12810,12810,12810,12810,0
|
|
20241111,175200,303331220,12810,12810,12810,12810,0
|
|
20241111,175100,303331220,12810,12810,12810,12810,0
|
|
20241111,175000,303331220,12810,12810,12810,12810,0
|
|
20241111,174900,303331220,12810,12810,12810,12810,0
|
|
20241111,174800,303331220,12810,12810,12810,12810,0
|
|
20241111,174700,303331220,12810,12810,12810,12810,0
|
|
20241111,174600,303331220,12810,12810,12810,12810,0
|
|
20241111,174500,303331220,12810,12810,12810,12810,0
|
|
20241111,174400,303331220,12810,12810,12810,12810,0
|
|
20241111,174300,303331220,12810,12810,12810,12810,0
|
|
20241111,174200,303331220,12810,12810,12810,12810,0
|
|
20241111,174100,303331220,12810,12810,12810,12810,0
|
|
20241111,174000,303331220,12810,12810,12810,12810,0
|
|
20241111,173900,303331220,12810,12810,12810,12810,0
|
|
20241111,173800,303331220,12810,12810,12810,12810,187
|
|
20241111,173700,303331220,12810,12810,12810,12810,0
|
|
20241111,173600,303331220,12810,12810,12810,12810,0
|
|
20241111,173500,303331220,12810,12810,12810,12810,0
|
|
20241111,173400,303331220,12810,12810,12810,12810,0
|
|
20241111,173300,303331220,12810,12810,12810,12810,0
|
|
20241111,173200,303331220,12810,12810,12810,12810,0
|
|
20241111,173100,303331220,12810,12810,12810,12810,0
|
|
20241111,173000,303331220,12810,12810,12810,12810,0
|
|
20241111,172900,303331220,12810,12810,12810,12810,0
|
|
20241111,172800,303331220,12810,12810,12810,12810,0
|
|
20241111,172700,303331220,12810,12810,12810,12810,0
|
|
20241111,172600,303331220,12810,12810,12810,12810,0
|
|
20241111,172500,303331220,12810,12810,12810,12810,0
|
|
20241111,172400,303331220,12810,12810,12810,12810,0
|
|
20241111,172300,303331220,12810,12810,12810,12810,0
|
|
20241111,172200,303331220,12810,12810,12810,12810,0
|
|
20241111,172100,303331220,12810,12810,12810,12810,0
|
|
20241111,172000,303331220,12810,12810,12810,12810,0
|
|
20241111,171900,303331220,12810,12810,12810,12810,0
|
|
20241111,171800,303331220,12810,12810,12810,12810,0
|
|
20241111,171700,303331220,12810,12810,12810,12810,0
|
|
20241111,171600,303331220,12810,12810,12810,12810,0
|
|
20241111,171500,303331220,12810,12810,12810,12810,0
|
|
20241111,171400,303331220,12810,12810,12810,12810,0
|
|
20241111,171300,303331220,12810,12810,12810,12810,0
|
|
20241111,171200,303331220,12810,12810,12810,12810,0
|
|
20241111,171100,303331220,12810,12810,12810,12810,0
|
|
20241111,171000,303331220,12810,12810,12810,12810,0
|
|
20241111,170900,303331220,12810,12810,12810,12810,0
|
|
20241111,170800,303331220,12810,12810,12810,12810,187
|
|
20241111,170700,303331220,12810,12810,12810,12810,0
|
|
20241111,170600,303331220,12810,12810,12810,12810,0
|
|
20241111,170500,303331220,12810,12810,12810,12810,0
|
|
20241111,170400,303331220,12810,12810,12810,12810,0
|
|
20241111,170300,303331220,12810,12810,12810,12810,0
|
|
20241111,170200,303331220,12810,12810,12810,12810,0
|
|
20241111,170100,303331220,12810,12810,12810,12810,0
|
|
20241111,170000,303331220,12810,12810,12810,12810,0
|
|
20241111,165900,303331220,12810,12810,12810,12810,0
|
|
20241111,165800,303331220,12810,12810,12810,12810,0
|
|
20241111,165700,303331220,12810,12810,12810,12810,0
|
|
20241111,165600,303331220,12810,12810,12810,12810,0
|
|
20241111,165500,303331220,12810,12810,12810,12810,0
|
|
20241111,165400,303331220,12810,12810,12810,12810,0
|
|
20241111,165300,303331220,12810,12810,12810,12810,0
|
|
20241111,165200,303331220,12810,12810,12810,12810,0
|
|
20241111,165100,303331220,12810,12810,12810,12810,0
|
|
20241111,165000,303331220,12810,12810,12810,12810,0
|
|
20241111,164900,303331220,12810,12810,12810,12810,0
|
|
20241111,164800,303331220,12810,12810,12810,12810,0
|
|
20241111,164700,303331220,12810,12810,12810,12810,0
|
|
20241111,164600,303331220,12810,12810,12810,12810,0
|
|
20241111,164500,303331220,12810,12810,12810,12810,0
|
|
20241111,164400,303331220,12810,12810,12810,12810,0
|
|
20241111,164300,303331220,12810,12810,12810,12810,0
|
|
20241111,164200,303331220,12810,12810,12810,12810,0
|
|
20241111,164100,303331220,12810,12810,12810,12810,0
|
|
20241111,164000,303331220,12810,12810,12810,12810,0
|
|
20241111,163900,303331220,12810,12810,12810,12810,0
|
|
20241111,163800,303331220,12810,12810,12810,12810,187
|
|
20241111,163700,303331220,12810,12810,12810,12810,0
|
|
20241111,163600,303331220,12810,12810,12810,12810,0
|
|
20241111,163500,303331220,12810,12810,12810,12810,0
|
|
20241111,163400,303331220,12810,12810,12810,12810,0
|
|
20241111,163300,303331220,12810,12810,12810,12810,0
|
|
20241111,163200,303331220,12810,12810,12810,12810,0
|
|
20241111,163100,303331220,12810,12810,12810,12810,0
|
|
20241111,163000,303331220,12810,12810,12810,12810,0
|
|
20241111,162900,303331220,12810,12810,12810,12810,0
|
|
20241111,162800,303331220,12810,12810,12810,12810,0
|
|
20241111,162700,303331220,12810,12810,12810,12810,0
|
|
20241111,162600,303331220,12810,12810,12810,12810,0
|
|
20241111,162500,303331220,12810,12810,12810,12810,0
|
|
20241111,162400,303331220,12810,12810,12810,12810,0
|
|
20241111,162300,303331220,12810,12810,12810,12810,0
|
|
20241111,162200,303331220,12810,12810,12810,12810,0
|
|
20241111,162100,303331220,12810,12810,12810,12810,0
|
|
20241111,162000,303331220,12810,12810,12810,12810,0
|
|
20241111,161900,303331220,12810,12810,12810,12810,0
|
|
20241111,161800,303331220,12810,12810,12810,12810,0
|
|
20241111,161700,303331220,12810,12810,12810,12810,0
|
|
20241111,161600,303331220,12810,12810,12810,12810,0
|
|
20241111,161500,303331220,12810,12810,12810,12810,0
|
|
20241111,161400,303331220,12810,12810,12810,12810,0
|
|
20241111,161300,303331220,12810,12810,12810,12810,0
|
|
20241111,161200,303331220,12810,12810,12810,12810,0
|
|
20241111,161100,303331220,12810,12810,12810,12810,0
|
|
20241111,161000,303331220,12810,12810,12810,12810,0
|
|
20241111,160900,303331220,12810,12810,12810,12810,0
|
|
20241111,160800,303331220,12810,12810,12810,12810,187
|
|
20241111,160700,303331220,12810,12810,12810,12810,0
|
|
20241111,160600,303331220,12810,12810,12810,12810,0
|
|
20241111,160500,303331220,12810,12810,12810,12810,0
|
|
20241111,160400,303331220,12810,12810,12810,12810,0
|
|
20241111,160300,303331220,12810,12810,12810,12810,0
|
|
20241111,160200,303331220,12810,12810,12810,12810,0
|
|
20241111,160100,303331220,12810,12810,12810,12810,0
|
|
20241111,160000,303331220,12810,12810,12810,12810,0
|
|
20241111,155900,303331220,12810,12810,12810,12810,0
|
|
20241111,155800,303331220,12810,12810,12810,12810,0
|
|
20241111,155700,303331220,12810,12810,12810,12810,0
|
|
20241111,155600,303331220,12810,12810,12810,12810,0
|
|
20241111,155500,303331220,12810,12810,12810,12810,0
|
|
20241111,155400,303331220,12810,12810,12810,12810,0
|
|
20241111,155300,303331220,12810,12810,12810,12810,0
|
|
20241111,155200,303331220,12810,12810,12810,12810,0
|
|
20241111,155100,303331220,12810,12810,12810,12810,0
|
|
20241111,155000,303331220,12810,12810,12810,12810,0
|
|
20241111,154900,303331220,12810,12810,12810,12810,0
|
|
20241111,154800,303331220,12810,12810,12810,12810,0
|
|
20241111,154700,303331220,12810,12810,12810,12810,0
|
|
20241111,154600,303331220,12810,12810,12810,12810,0
|
|
20241111,154500,303331220,12810,12810,12810,12810,0
|
|
20241111,154400,303331220,12810,12810,12810,12810,0
|
|
20241111,154300,303331220,12810,12810,12810,12810,0
|
|
20241111,154200,303331220,12810,12810,12810,12810,0
|
|
20241111,154100,303331220,12810,12810,12810,12810,0
|
|
20241111,154000,303331220,12810,12810,12810,12810,0
|
|
20241111,153900,303331220,12810,12810,12810,12810,0
|
|
20241111,153800,303331220,12810,12810,12810,12810,187
|
|
20241111,153700,303331220,12810,12810,12810,12810,0
|
|
20241111,153600,303331220,12810,12810,12810,12810,0
|
|
20241111,153500,303331220,12810,12810,12810,12810,0
|
|
20241111,153400,303331220,12810,12810,12810,12810,0
|
|
20241111,153300,303331220,12810,12810,12810,12810,0
|
|
20241111,153200,303331220,12810,12810,12810,12810,0
|
|
20241111,153100,303331220,12810,12810,12810,12810,0
|
|
20241111,153000,303331220,12810,12810,12810,12810,187
|
|
20241111,152900,300935750,12810,12810,12810,12810,0
|
|
20241111,152800,300935750,12810,12810,12810,12810,0
|
|
20241111,152700,300935750,12810,12810,12810,12810,0
|
|
20241111,152600,300935750,12810,12810,12810,12810,0
|
|
20241111,152500,300935750,12810,12810,12810,12810,0
|
|
20241111,152400,300935750,12810,12810,12810,12810,0
|
|
20241111,152300,300935750,12810,12810,12810,12810,0
|
|
20241111,152200,300935750,12810,12810,12810,12810,0
|
|
20241111,152100,300935750,12810,12810,12810,12810,0
|
|
20241111,152000,300935750,12810,12810,12810,12810,0
|
|
20241111,151900,300935750,12810,12790,12810,12790,42
|
|
20241111,151800,300398150,12730,12730,12730,12730,0
|
|
20241111,151700,300398150,12730,12730,12730,12730,0
|
|
20241111,151600,300398150,12730,12730,12730,12730,0
|
|
20241111,151500,300398150,12730,12730,12730,12730,0
|
|
20241111,151400,300398150,12730,12780,12780,12730,370
|
|
20241111,151300,295680720,12780,12760,12780,12760,21
|
|
20241111,151200,295412480,12760,12750,12760,12750,21
|
|
20241111,151100,295144650,12750,12750,12750,12750,10
|
|
20241111,151000,295017150,12750,12710,12750,12710,19
|
|
20241111,150900,294775100,12730,12730,12730,12730,0
|
|
20241111,150800,294775100,12730,12730,12730,12730,0
|
|
20241111,150700,294775100,12730,12730,12730,12730,0
|
|
20241111,150600,294775100,12730,12730,12730,12730,0
|
|
20241111,150500,294775100,12730,12730,12730,12730,55
|
|
20241111,150400,294074950,12730,12730,12730,12730,0
|
|
20241111,150300,294074950,12730,12730,12730,12730,0
|
|
20241111,150200,294074950,12730,12730,12730,12730,0
|
|
20241111,150100,294074950,12730,12730,12730,12730,0
|
|
20241111,150000,294074950,12730,12730,12730,12730,1
|
|
20241111,145900,294062220,12700,12700,12700,12700,0
|
|
20241111,145800,294062220,12700,12700,12700,12700,0
|
|
20241111,145700,294062220,12700,12700,12700,12700,0
|
|
20241111,145600,294062220,12700,12700,12700,12700,0
|
|
20241111,145500,294062220,12700,12700,12700,12700,0
|
|
20241111,145400,294062220,12700,12700,12700,12700,0
|
|
20241111,145300,294062220,12700,12700,12700,12700,0
|
|
20241111,145200,294062220,12700,12700,12700,12700,0
|
|
20241111,145100,294062220,12700,12700,12700,12700,0
|
|
20241111,145000,294062220,12700,12690,12700,12690,596
|
|
20241111,144900,286495190,12690,12700,12700,12690,939
|
|
20241111,144800,274570070,12710,12710,12710,12690,65
|
|
20241111,144700,273744740,12710,12710,12710,12710,9
|
|
20241111,144600,273630350,12710,12710,12710,12710,18
|
|
20241111,144500,273401570,12710,12710,12710,12710,14
|
|
20241111,144400,273223630,12690,12700,12700,12690,15
|
|
20241111,144300,273033270,12710,12710,12710,12710,17
|
|
20241111,144200,272817200,12710,12710,12710,12710,0
|
|
20241111,144100,272817200,12710,12710,12710,12710,11
|
|
20241111,144000,272677390,12710,12710,12710,12710,0
|
|
20241111,143900,272677390,12710,12710,12710,12710,16
|
|
20241111,143800,272474030,12710,12710,12710,12710,0
|
|
20241111,143700,272474030,12710,12710,12710,12710,14
|
|
20241111,143600,272296090,12710,12710,12710,12710,8
|
|
20241111,143500,272194410,12710,12710,12710,12710,0
|
|
20241111,143400,272194410,12710,12710,12710,12710,13
|
|
20241111,143300,272029180,12710,12710,12710,12710,9
|
|
20241111,143200,271914790,12710,12710,12710,12710,11
|
|
20241111,143100,271774980,12710,12710,12710,12710,12
|
|
20241111,143000,271622460,12710,12710,12710,12710,0
|
|
20241111,142900,271622460,12710,12710,12710,12710,9
|
|
20241111,142800,271508070,12700,12700,12700,12700,0
|
|
20241111,142700,271508070,12700,12700,12700,12700,0
|
|
20241111,142600,271508070,12700,12700,12700,12700,0
|
|
20241111,142500,271508070,12700,12700,12700,12700,43
|
|
20241111,142400,270961970,12720,12720,12720,12720,8
|
|
20241111,142300,270860210,12720,12720,12720,12720,9
|
|
20241111,142200,270745730,12700,12700,12700,12700,0
|
|
20241111,142100,270745730,12700,12700,12700,12700,0
|
|
20241111,142000,270745730,12700,12700,12700,12700,0
|
|
20241111,141900,270745730,12700,12700,12700,12700,0
|
|
20241111,141800,270745730,12700,12700,12700,12700,0
|
|
20241111,141700,270745730,12700,12700,12700,12700,0
|
|
20241111,141600,270745730,12700,12700,12700,12700,0
|
|
20241111,141500,270745730,12700,12700,12700,12700,0
|
|
20241111,141400,270745730,12700,12700,12700,12700,0
|
|
20241111,141300,270745730,12700,12700,12700,12700,0
|
|
20241111,141200,270745730,12700,12700,12700,12700,0
|
|
20241111,141100,270745730,12700,12700,12700,12700,0
|
|
20241111,141000,270745730,12700,12700,12700,12700,0
|
|
20241111,140900,270745730,12700,12700,12700,12700,0
|
|
20241111,140800,270745730,12700,12700,12700,12700,0
|
|
20241111,140700,270745730,12700,12700,12700,12700,0
|
|
20241111,140600,270745730,12700,12700,12700,12700,0
|
|
20241111,140500,270745730,12700,12700,12700,12700,0
|
|
20241111,140400,270745730,12700,12700,12700,12700,0
|
|
20241111,140300,270745730,12700,12700,12700,12700,0
|
|
20241111,140200,270745730,12700,12700,12700,12700,0
|
|
20241111,140100,270745730,12700,12700,12700,12700,0
|
|
20241111,140000,270745730,12700,12700,12700,12700,0
|
|
20241111,135900,270745730,12700,12700,12700,12700,0
|
|
20241111,135800,270745730,12700,12700,12700,12700,0
|
|
20241111,135700,270745730,12700,12700,12700,12700,0
|
|
20241111,135600,270745730,12700,12700,12700,12700,0
|
|
20241111,135500,270745730,12700,12700,12700,12700,0
|
|
20241111,135400,270745730,12700,12700,12700,12700,0
|
|
20241111,135300,270745730,12700,12700,12700,12700,0
|
|
20241111,135200,270745730,12700,12700,12700,12700,0
|
|
20241111,135100,270745730,12700,12710,12710,12700,1442
|
|
20241111,135000,252425320,12720,12720,12720,12720,4
|
|
20241111,134900,252374440,12750,12720,12750,12720,14
|
|
20241111,134800,252196090,12720,12720,12720,12720,5
|
|
20241111,134700,252132490,12700,12700,12700,12700,41
|
|
20241111,134600,251611790,12690,12690,12690,12690,0
|
|
20241111,134500,251611790,12690,12690,12690,12690,0
|
|
20241111,134400,251611790,12690,12690,12690,12690,0
|
|
20241111,134300,251611790,12690,12690,12690,12690,0
|
|
20241111,134200,251611790,12690,12690,12690,12690,0
|
|
20241111,134100,251611790,12690,12690,12690,12690,0
|
|
20241111,134000,251611790,12690,12690,12690,12690,0
|
|
20241111,133900,251611790,12690,12690,12690,12690,0
|
|
20241111,133800,251611790,12690,12690,12690,12690,0
|
|
20241111,133700,251611790,12690,12690,12690,12690,0
|
|
20241111,133600,251611790,12690,12690,12690,12690,0
|
|
20241111,133500,251611790,12690,12690,12690,12690,0
|
|
20241111,133400,251611790,12690,12690,12690,12690,1
|
|
20241111,133300,251599100,12690,12690,12690,12690,1
|
|
20241111,133200,251586410,12690,12690,12690,12690,1
|
|
20241111,133100,251573720,12690,12690,12690,12690,0
|
|
20241111,133000,251573720,12690,12690,12690,12690,1
|
|
20241111,132900,251561030,12700,12700,12700,12700,0
|
|
20241111,132800,251561030,12700,12700,12700,12700,0
|
|
20241111,132700,251561030,12700,12700,12700,12700,0
|
|
20241111,132600,251561030,12700,12700,12700,12700,0
|
|
20241111,132500,251561030,12700,12700,12700,12700,0
|
|
20241111,132400,251561030,12700,12700,12700,12700,0
|
|
20241111,132300,251561030,12700,12700,12700,12700,0
|
|
20241111,132200,251561030,12700,12700,12700,12700,1
|
|
20241111,132100,251548330,12700,12700,12700,12700,0
|
|
20241111,132000,251548330,12700,12700,12700,12700,0
|
|
20241111,131900,251548330,12700,12710,12710,12700,808
|
|
20241111,131800,241285930,12730,12730,12730,12730,0
|
|
20241111,131700,241285930,12730,12730,12730,12730,0
|
|
20241111,131600,241285930,12730,12730,12730,12730,0
|
|
20241111,131500,241285930,12730,12730,12730,12730,0
|
|
20241111,131400,241285930,12730,12730,12730,12730,0
|
|
20241111,131300,241285930,12730,12730,12730,12730,0
|
|
20241111,131200,241285930,12730,12730,12730,12730,0
|
|
20241111,131100,241285930,12730,12730,12730,12730,0
|
|
20241111,131000,241285930,12730,12780,12780,12730,98
|
|
20241111,130900,240035280,12750,12730,12750,12730,6
|
|
20241111,130800,239958880,12730,12730,12730,12730,8
|
|
20241111,130700,239857040,12710,12730,12730,12710,3
|
|
20241111,130600,239818870,12740,12730,12740,12730,28
|
|
20241111,130500,239462190,12730,12730,12730,12730,8
|
|
20241111,130400,239360350,12730,12730,12730,12730,3
|
|
20241111,130300,239322160,12740,12730,12740,12730,27
|
|
20241111,130200,238978210,12730,12730,12730,12730,7
|
|
20241111,130100,238889100,12730,12730,12730,12730,5
|
|
20241111,130000,238825450,12730,12720,12740,12720,26
|
|
20241111,125900,238494400,12720,12720,12720,12720,3
|
|
20241111,125800,238456240,12710,12710,12710,12710,9
|
|
20241111,125700,238341850,12700,12700,12700,12700,0
|
|
20241111,125600,238341850,12700,12700,12700,12700,0
|
|
20241111,125500,238341850,12700,12700,12700,12700,0
|
|
20241111,125400,238341850,12700,12700,12700,12700,0
|
|
20241111,125300,238341850,12700,12700,12700,12700,64
|
|
20241111,125200,237529050,12700,12700,12700,12700,0
|
|
20241111,125100,237529050,12700,12700,12700,12700,0
|
|
20241111,125000,237529050,12700,12700,12700,12700,100
|
|
20241111,124900,236259050,12700,12700,12700,12700,0
|
|
20241111,124800,236259050,12700,12700,12700,12700,0
|
|
20241111,124700,236259050,12700,12700,12700,12700,217
|
|
20241111,124600,233503150,12710,12740,12740,12710,77
|
|
20241111,124500,232523540,12740,12740,12740,12740,9
|
|
20241111,124400,232408880,12740,12740,12740,12740,8
|
|
20241111,124300,232306960,12740,12740,12740,12740,209
|
|
20241111,124200,229644300,12740,12740,12740,12740,0
|
|
20241111,124100,229644300,12740,12740,12740,12740,9
|
|
20241111,124000,229529640,12710,12700,12710,12700,10
|
|
20241111,123900,229402630,12700,12700,12700,12700,9
|
|
20241111,123800,229288330,12700,12700,12700,12700,9
|
|
20241111,123700,229174030,12700,12700,12700,12700,10
|
|
20241111,123600,229047030,12700,12700,12700,12700,0
|
|
20241111,123500,229047030,12700,12730,12730,12700,14
|
|
20241111,123400,228869110,12720,12700,12720,12700,19
|
|
20241111,123300,228627590,12700,12700,12700,12700,9
|
|
20241111,123200,228513290,12700,12700,12700,12700,8
|
|
20241111,123100,228411690,12700,12700,12700,12700,10
|
|
20241111,123000,228284690,12700,12700,12700,12700,9
|
|
20241111,122900,228170390,12680,12700,12700,12680,18
|
|
20241111,122800,227941990,12700,12700,12700,12700,0
|
|
20241111,122700,227941990,12700,12700,12700,12700,9
|
|
20241111,122600,227827690,12700,12700,12700,12700,9
|
|
20241111,122500,227713390,12700,12700,12700,12700,9
|
|
20241111,122400,227599090,12700,12700,12700,12700,9
|
|
20241111,122300,227484790,12700,12700,12700,12700,9
|
|
20241111,122200,227370490,12700,12700,12700,12700,9
|
|
20241111,122100,227256190,12700,12700,12700,12700,0
|
|
20241111,122000,227256190,12700,12680,12700,12680,20
|
|
20241111,121900,227002410,12680,12680,12680,12680,8
|
|
20241111,121800,226900970,12680,12680,12680,12680,0
|
|
20241111,121700,226900970,12680,12680,12680,12680,0
|
|
20241111,121600,226900970,12680,12680,12680,12680,0
|
|
20241111,121500,226900970,12680,12680,12680,12680,0
|
|
20241111,121400,226900970,12680,12680,12680,12680,0
|
|
20241111,121300,226900970,12680,12680,12680,12680,0
|
|
20241111,121200,226900970,12680,12680,12680,12680,0
|
|
20241111,121100,226900970,12680,12680,12680,12680,1
|
|
20241111,121000,226888290,12660,12660,12660,12660,1
|
|
20241111,120900,226875630,12650,12650,12650,12650,0
|
|
20241111,120800,226875630,12650,12650,12650,12650,0
|
|
20241111,120700,226875630,12650,12650,12650,12650,0
|
|
20241111,120600,226875630,12650,12650,12650,12650,0
|
|
20241111,120500,226875630,12650,12660,12660,12650,479
|
|
20241111,120400,220816270,12660,12700,12700,12660,896
|
|
20241111,120300,209458040,12710,12710,12710,12710,4
|
|
20241111,120200,209407200,12710,12710,12710,12710,1
|
|
20241111,120100,209394490,12700,12700,12700,12700,0
|
|
20241111,120000,209394490,12700,12700,12700,12700,0
|
|
20241111,115900,209394490,12700,12700,12700,12700,0
|
|
20241111,115800,209394490,12700,12700,12700,12700,0
|
|
20241111,115700,209394490,12700,12700,12700,12700,215
|
|
20241111,115600,206663990,12740,12720,12740,12720,25
|
|
20241111,115500,206345610,12720,12700,12720,12700,4
|
|
20241111,115400,206294790,12700,12700,12700,12700,10
|
|
20241111,115300,206167790,12700,12700,12700,12700,9
|
|
20241111,115200,206053490,12700,12700,12700,12700,8
|
|
20241111,115100,205951890,12700,12700,12700,12700,0
|
|
20241111,115000,205951890,12700,12700,12700,12700,9
|
|
20241111,114900,205837590,12700,12700,12700,12700,9
|
|
20241111,114800,205723290,12700,12700,12700,12700,8
|
|
20241111,114700,205621690,12700,12700,12700,12700,9
|
|
20241111,114600,205507390,12700,12700,12700,12700,8
|
|
20241111,114500,205405790,12700,12700,12700,12700,8
|
|
20241111,114400,205304190,12690,12690,12690,12690,0
|
|
20241111,114300,205304190,12690,12690,12690,12690,0
|
|
20241111,114200,205304190,12690,12690,12690,12690,0
|
|
20241111,114100,205304190,12690,12690,12690,12690,0
|
|
20241111,114000,205304190,12690,12690,12690,12690,0
|
|
20241111,113900,205304190,12690,12690,12690,12690,0
|
|
20241111,113800,205304190,12690,12690,12690,12690,0
|
|
20241111,113700,205304190,12690,12690,12690,12690,0
|
|
20241111,113600,205304190,12690,12690,12690,12690,0
|
|
20241111,113500,205304190,12690,12710,12710,12690,91
|
|
20241111,113400,204149220,12710,12710,12710,12710,0
|
|
20241111,113300,204149220,12710,12710,12710,12710,9
|
|
20241111,113200,204034830,12720,12710,12720,12710,21
|
|
20241111,113100,203767770,12710,12710,12710,12710,9
|
|
20241111,113000,203653380,12710,12710,12710,12710,12
|
|
20241111,112900,203500860,12710,12710,12710,12710,0
|
|
20241111,112800,203500860,12710,12710,12710,12710,10
|
|
20241111,112700,203373760,12690,12690,12690,12690,90
|
|
20241111,112600,202231660,12690,12690,12690,12690,0
|
|
20241111,112500,202231660,12690,12690,12690,12690,0
|
|
20241111,112400,202231660,12690,12690,12690,12690,0
|
|
20241111,112300,202231660,12690,12690,12690,12690,0
|
|
20241111,112200,202231660,12690,12690,12690,12690,0
|
|
20241111,112100,202231660,12690,12690,12690,12690,0
|
|
20241111,112000,202231660,12690,12690,12690,12690,0
|
|
20241111,111900,202231660,12690,12690,12690,12690,0
|
|
20241111,111800,202231660,12690,12690,12690,12690,0
|
|
20241111,111700,202231660,12690,12690,12690,12690,0
|
|
20241111,111600,202231660,12690,12690,12690,12690,0
|
|
20241111,111500,202231660,12690,12690,12690,12690,0
|
|
20241111,111400,202231660,12690,12690,12690,12690,0
|
|
20241111,111300,202231660,12690,12680,12690,12680,2
|
|
20241111,111200,202206290,12670,12690,12690,12660,2473
|
|
20241111,111100,170874920,12710,12710,12710,12710,0
|
|
20241111,111000,170874920,12710,12710,12710,12710,0
|
|
20241111,110900,170874920,12710,12710,12710,12710,0
|
|
20241111,110800,170874920,12710,12710,12710,12710,0
|
|
20241111,110700,170874920,12710,12710,12710,12710,1
|
|
20241111,110600,170862210,12710,12730,12730,12670,549
|
|
20241111,110500,163895790,12740,12770,12780,12740,658
|
|
20241111,110400,155510990,12710,12710,12710,12710,0
|
|
20241111,110300,155510990,12710,12720,12720,12710,434
|
|
20241111,110200,149993350,12710,12720,12730,12710,460
|
|
20241111,110100,144139070,12720,12740,12740,12720,2097
|
|
20241111,110000,117460260,12750,12750,12750,12750,0
|
|
20241111,105900,117460260,12750,12750,12750,12750,0
|
|
20241111,105800,117460260,12750,12750,12750,12750,0
|
|
20241111,105700,117460260,12750,12750,12750,12750,0
|
|
20241111,105600,117460260,12750,12750,12750,12750,149
|
|
20241111,105500,115560510,12750,12750,12750,12730,989
|
|
20241111,105400,102965020,12750,12750,12750,12750,0
|
|
20241111,105300,102965020,12750,12760,12760,12750,425
|
|
20241111,105200,97546070,12770,12770,12770,12770,0
|
|
20241111,105100,97546070,12770,12780,12780,12770,159
|
|
20241111,105000,95515620,12780,12780,12780,12770,656
|
|
20241111,104900,87133510,12790,12820,12820,12790,161
|
|
20241111,104800,85073620,12780,12780,12780,12780,7
|
|
20241111,104700,84984160,12780,12780,12780,12780,7
|
|
20241111,104600,84894700,12780,12780,12780,12780,1
|
|
20241111,104500,84881920,12770,12770,12770,12770,0
|
|
20241111,104400,84881920,12770,12770,12770,12770,0
|
|
20241111,104300,84881920,12770,12770,12770,12770,0
|
|
20241111,104200,84881920,12770,12770,12770,12770,0
|
|
20241111,104100,84881920,12770,12770,12770,12770,0
|
|
20241111,104000,84881920,12770,12770,12770,12770,0
|
|
20241111,103900,84881920,12770,12770,12770,12770,0
|
|
20241111,103800,84881920,12770,12770,12770,12770,0
|
|
20241111,103700,84881920,12770,12770,12770,12770,0
|
|
20241111,103600,84881920,12770,12770,12770,12770,0
|
|
20241111,103500,84881920,12770,12770,12770,12770,0
|
|
20241111,103400,84881920,12770,12770,12770,12770,0
|
|
20241111,103300,84881920,12770,12770,12770,12770,0
|
|
20241111,103200,84881920,12770,12780,12780,12770,571
|
|
20241111,103100,77590080,12770,12770,12770,12770,0
|
|
20241111,103000,77590080,12770,12770,12770,12770,0
|
|
20241111,102900,77590080,12770,12770,12770,12770,0
|
|
20241111,102800,77590080,12770,12770,12770,12770,0
|
|
20241111,102700,77590080,12770,12770,12770,12770,0
|
|
20241111,102600,77590080,12770,12770,12770,12770,0
|
|
20241111,102500,77590080,12770,12770,12770,12770,0
|
|
20241111,102400,77590080,12770,12780,12780,12770,570
|
|
20241111,102300,70309730,12820,12800,12820,12800,25
|
|
20241111,102200,69989360,12800,12790,12800,12790,7
|
|
20241111,102100,69899810,12790,12790,12790,12790,7
|
|
20241111,102000,69810280,12810,12790,12810,12790,23
|
|
20241111,101900,69515820,12790,12790,12790,12790,8
|
|
20241111,101800,69413500,12790,12790,12790,12790,1
|
|
20241111,101700,69400710,12800,12800,12800,12800,0
|
|
20241111,101600,69400710,12800,12800,12800,12800,0
|
|
20241111,101500,69400710,12800,12800,12800,12800,0
|
|
20241111,101400,69400710,12800,12800,12800,12800,0
|
|
20241111,101300,69400710,12800,12790,12800,12790,8
|
|
20241111,101200,69298320,12810,12810,12810,12810,0
|
|
20241111,101100,69298320,12810,12800,12810,12800,15
|
|
20241111,101000,69106270,12830,12820,12830,12820,300
|
|
20241111,100900,65257620,12820,12820,12820,12820,0
|
|
20241111,100800,65257620,12820,12780,12820,12780,500
|
|
20241111,100700,58855740,12780,12780,12780,12780,0
|
|
20241111,100600,58855740,12780,12780,12780,12780,5
|
|
20241111,100500,58791840,12770,12770,12770,12770,0
|
|
20241111,100400,58791840,12770,12770,12770,12770,0
|
|
20241111,100300,58791840,12770,12780,12780,12770,1604
|
|
20241111,100200,38308730,12780,12780,12780,12780,0
|
|
20241111,100100,38308730,12780,12780,12780,12780,176
|
|
20241111,100000,36059450,12790,12790,12790,12790,191
|
|
20241111,095900,33616560,12800,12800,12800,12800,10
|
|
20241111,095800,33488560,12800,12800,12800,12800,9
|
|
20241111,095700,33373360,12810,12810,12810,12810,8
|
|
20241111,095600,33270880,12810,12810,12810,12810,9
|
|
20241111,095500,33155590,12800,12800,12800,12800,9
|
|
20241111,095400,33040390,12800,12800,12800,12800,0
|
|
20241111,095300,33040390,12800,12800,12800,12800,9
|
|
20241111,095200,32925190,12800,12800,12800,12800,9
|
|
20241111,095100,32809990,12790,12790,12790,12790,9
|
|
20241111,095000,32694880,12790,12790,12790,12790,0
|
|
20241111,094900,32694880,12790,12790,12790,12790,10
|
|
20241111,094800,32566980,12790,12790,12790,12790,9
|
|
20241111,094700,32451870,12790,12790,12790,12790,10
|
|
20241111,094600,32323970,12790,12790,12790,12790,8
|
|
20241111,094500,32221650,12780,12780,12780,12780,0
|
|
20241111,094400,32221650,12780,12780,12780,12780,0
|
|
20241111,094300,32221650,12780,12780,12780,12780,0
|
|
20241111,094200,32221650,12780,12780,12780,12780,0
|
|
20241111,094100,32221650,12780,12780,12780,12780,0
|
|
20241111,094000,32221650,12780,12780,12780,12780,0
|
|
20241111,093900,32221650,12780,12780,12780,12780,0
|
|
20241111,093800,32221650,12780,12780,12780,12780,157
|
|
20241111,093700,30215190,12780,12780,12780,12780,0
|
|
20241111,093600,30215190,12780,12780,12780,12780,393
|
|
20241111,093500,25192650,12780,12780,12780,12780,0
|
|
20241111,093400,25192650,12780,12780,12780,12780,2
|
|
20241111,093300,25167090,12780,12780,12780,12780,562
|
|
20241111,093200,17984730,12820,12820,12820,12820,10
|
|
20241111,093100,17856530,12830,12820,12830,12820,478
|
|
20241111,093000,11724040,12820,12820,12820,12820,9
|
|
20241111,092900,11608660,12820,12820,12820,12820,0
|
|
20241111,092800,11608660,12820,12820,12820,12820,9
|
|
20241111,092700,11493280,12820,12820,12820,12820,9
|
|
20241111,092600,11377900,12820,12820,12820,12820,0
|
|
20241111,092500,11377900,12820,12820,12820,12820,10
|
|
20241111,092400,11249700,12830,12820,12830,12820,9
|
|
20241111,092300,11134310,12800,12800,12800,12800,5
|
|
20241111,092200,11070310,12780,12770,12780,12770,10
|
|
20241111,092100,10942520,12770,12770,12770,12770,6
|
|
20241111,092000,10865900,12770,12770,12770,12770,7
|
|
20241111,091900,10776510,12770,12770,12770,12770,2
|
|
20241111,091800,10750970,12770,12770,12770,12770,0
|
|
20241111,091700,10750970,12770,12770,12770,12770,0
|
|
20241111,091600,10750970,12770,12770,12770,12770,0
|
|
20241111,091500,10750970,12770,12760,12770,12760,163
|
|
20241111,091400,8669690,12750,12750,12750,12750,0
|
|
20241111,091300,8669690,12750,12750,12750,12750,0
|
|
20241111,091200,8669690,12750,12750,12750,12750,0
|
|
20241111,091100,8669690,12750,12750,12750,12750,69
|
|
20241111,091000,7789940,12740,12740,12740,12740,0
|
|
20241111,090900,7789940,12740,12740,12740,12740,0
|
|
20241111,090800,7789940,12740,12740,12740,12740,0
|
|
20241111,090700,7789940,12740,12740,12740,12740,0
|
|
20241111,090600,7789940,12740,12740,12740,12740,0
|
|
20241111,090500,7789940,12740,12770,12770,12740,599
|
|
20241111,090400,153600,12770,12770,12770,12770,0
|
|
20241111,090300,153600,12770,12770,12770,12770,1
|
|
20241111,090200,140830,12770,12770,12770,12770,0
|
|
20241111,090100,140830,12770,12770,12770,12770,0
|
|
20241111,090000,140830,12770,12830,12830,12770,11
|