697 lines
35 KiB
CSV
697 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,203400,146690190,10960,10960,10960,10960,803
|
|
20241119,203300,146690190,10960,10960,10960,10960,0
|
|
20241119,203200,146690190,10960,10960,10960,10960,0
|
|
20241119,203100,146690190,10960,10960,10960,10960,0
|
|
20241119,203000,146690190,10960,10960,10960,10960,0
|
|
20241119,202900,146690190,10960,10960,10960,10960,0
|
|
20241119,202800,146690190,10960,10960,10960,10960,0
|
|
20241119,202700,146690190,10960,10960,10960,10960,0
|
|
20241119,202600,146690190,10960,10960,10960,10960,0
|
|
20241119,202500,146690190,10960,10960,10960,10960,0
|
|
20241119,202400,146690190,10960,10960,10960,10960,0
|
|
20241119,202300,146690190,10960,10960,10960,10960,0
|
|
20241119,202200,146690190,10960,10960,10960,10960,0
|
|
20241119,202100,146690190,10960,10960,10960,10960,0
|
|
20241119,202000,146690190,10960,10960,10960,10960,0
|
|
20241119,201900,146690190,10960,10960,10960,10960,0
|
|
20241119,201800,146690190,10960,10960,10960,10960,0
|
|
20241119,201700,146690190,10960,10960,10960,10960,0
|
|
20241119,201600,146690190,10960,10960,10960,10960,0
|
|
20241119,201500,146690190,10960,10960,10960,10960,0
|
|
20241119,201400,146690190,10960,10960,10960,10960,0
|
|
20241119,201300,146690190,10960,10960,10960,10960,0
|
|
20241119,201200,146690190,10960,10960,10960,10960,0
|
|
20241119,201100,146690190,10960,10960,10960,10960,0
|
|
20241119,201000,146690190,10960,10960,10960,10960,0
|
|
20241119,200900,146690190,10960,10960,10960,10960,0
|
|
20241119,200800,146690190,10960,10960,10960,10960,0
|
|
20241119,200700,146690190,10960,10960,10960,10960,0
|
|
20241119,200600,146690190,10960,10960,10960,10960,0
|
|
20241119,200500,146690190,10960,10960,10960,10960,0
|
|
20241119,200400,146690190,10960,10960,10960,10960,803
|
|
20241119,200300,146690190,10960,10960,10960,10960,0
|
|
20241119,200200,146690190,10960,10960,10960,10960,0
|
|
20241119,200100,146690190,10960,10960,10960,10960,0
|
|
20241119,200000,146690190,10960,10960,10960,10960,0
|
|
20241119,195900,146690190,10960,10960,10960,10960,0
|
|
20241119,195800,146690190,10960,10960,10960,10960,0
|
|
20241119,195700,146690190,10960,10960,10960,10960,0
|
|
20241119,195600,146690190,10960,10960,10960,10960,0
|
|
20241119,195500,146690190,10960,10960,10960,10960,0
|
|
20241119,195400,146690190,10960,10960,10960,10960,0
|
|
20241119,195300,146690190,10960,10960,10960,10960,0
|
|
20241119,195200,146690190,10960,10960,10960,10960,0
|
|
20241119,195100,146690190,10960,10960,10960,10960,0
|
|
20241119,195000,146690190,10960,10960,10960,10960,0
|
|
20241119,194900,146690190,10960,10960,10960,10960,0
|
|
20241119,194800,146690190,10960,10960,10960,10960,0
|
|
20241119,194700,146690190,10960,10960,10960,10960,0
|
|
20241119,194600,146690190,10960,10960,10960,10960,0
|
|
20241119,194500,146690190,10960,10960,10960,10960,0
|
|
20241119,194400,146690190,10960,10960,10960,10960,0
|
|
20241119,194300,146690190,10960,10960,10960,10960,0
|
|
20241119,194200,146690190,10960,10960,10960,10960,0
|
|
20241119,194100,146690190,10960,10960,10960,10960,0
|
|
20241119,194000,146690190,10960,10960,10960,10960,0
|
|
20241119,193900,146690190,10960,10960,10960,10960,0
|
|
20241119,193800,146690190,10960,10960,10960,10960,0
|
|
20241119,193700,146690190,10960,10960,10960,10960,0
|
|
20241119,193600,146690190,10960,10960,10960,10960,0
|
|
20241119,193500,146690190,10960,10960,10960,10960,0
|
|
20241119,193400,146690190,10960,10960,10960,10960,803
|
|
20241119,193300,146690190,10960,10960,10960,10960,0
|
|
20241119,193200,146690190,10960,10960,10960,10960,0
|
|
20241119,193100,146690190,10960,10960,10960,10960,0
|
|
20241119,193000,146690190,10960,10960,10960,10960,0
|
|
20241119,192900,146690190,10960,10960,10960,10960,0
|
|
20241119,192800,146690190,10960,10960,10960,10960,0
|
|
20241119,192700,146690190,10960,10960,10960,10960,0
|
|
20241119,192600,146690190,10960,10960,10960,10960,0
|
|
20241119,192500,146690190,10960,10960,10960,10960,0
|
|
20241119,192400,146690190,10960,10960,10960,10960,0
|
|
20241119,192300,146690190,10960,10960,10960,10960,0
|
|
20241119,192200,146690190,10960,10960,10960,10960,0
|
|
20241119,192100,146690190,10960,10960,10960,10960,0
|
|
20241119,192000,146690190,10960,10960,10960,10960,0
|
|
20241119,191900,146690190,10960,10960,10960,10960,0
|
|
20241119,191800,146690190,10960,10960,10960,10960,0
|
|
20241119,191700,146690190,10960,10960,10960,10960,0
|
|
20241119,191600,146690190,10960,10960,10960,10960,0
|
|
20241119,191500,146690190,10960,10960,10960,10960,0
|
|
20241119,191400,146690190,10960,10960,10960,10960,0
|
|
20241119,191300,146690190,10960,10960,10960,10960,0
|
|
20241119,191200,146690190,10960,10960,10960,10960,0
|
|
20241119,191100,146690190,10960,10960,10960,10960,0
|
|
20241119,191000,146690190,10960,10960,10960,10960,0
|
|
20241119,190900,146690190,10960,10960,10960,10960,0
|
|
20241119,190800,146690190,10960,10960,10960,10960,0
|
|
20241119,190700,146690190,10960,10960,10960,10960,0
|
|
20241119,190600,146690190,10960,10960,10960,10960,0
|
|
20241119,190500,146690190,10960,10960,10960,10960,0
|
|
20241119,190400,146690190,10960,10960,10960,10960,803
|
|
20241119,190300,146690190,10960,10960,10960,10960,0
|
|
20241119,190200,146690190,10960,10960,10960,10960,0
|
|
20241119,190100,146690190,10960,10960,10960,10960,0
|
|
20241119,190000,146690190,10960,10960,10960,10960,0
|
|
20241119,185900,146690190,10960,10960,10960,10960,0
|
|
20241119,185800,146690190,10960,10960,10960,10960,0
|
|
20241119,185700,146690190,10960,10960,10960,10960,0
|
|
20241119,185600,146690190,10960,10960,10960,10960,0
|
|
20241119,185500,146690190,10960,10960,10960,10960,0
|
|
20241119,185400,146690190,10960,10960,10960,10960,0
|
|
20241119,185300,146690190,10960,10960,10960,10960,0
|
|
20241119,185200,146690190,10960,10960,10960,10960,0
|
|
20241119,185100,146690190,10960,10960,10960,10960,0
|
|
20241119,185000,146690190,10960,10960,10960,10960,0
|
|
20241119,184900,146690190,10960,10960,10960,10960,0
|
|
20241119,184800,146690190,10960,10960,10960,10960,0
|
|
20241119,184700,146690190,10960,10960,10960,10960,0
|
|
20241119,184600,146690190,10960,10960,10960,10960,0
|
|
20241119,184500,146690190,10960,10960,10960,10960,0
|
|
20241119,184400,146690190,10960,10960,10960,10960,0
|
|
20241119,184300,146690190,10960,10960,10960,10960,0
|
|
20241119,184200,146690190,10960,10960,10960,10960,0
|
|
20241119,184100,146690190,10960,10960,10960,10960,0
|
|
20241119,184000,146690190,10960,10960,10960,10960,0
|
|
20241119,183900,146690190,10960,10960,10960,10960,0
|
|
20241119,183800,146690190,10960,10960,10960,10960,0
|
|
20241119,183700,146690190,10960,10960,10960,10960,0
|
|
20241119,183600,146690190,10960,10960,10960,10960,0
|
|
20241119,183500,146690190,10960,10960,10960,10960,0
|
|
20241119,183400,146690190,10960,10960,10960,10960,803
|
|
20241119,183300,146690190,10960,10960,10960,10960,0
|
|
20241119,183200,146690190,10960,10960,10960,10960,0
|
|
20241119,183100,146690190,10960,10960,10960,10960,0
|
|
20241119,183000,146690190,10960,10960,10960,10960,0
|
|
20241119,182900,146690190,10960,10960,10960,10960,0
|
|
20241119,182800,146690190,10960,10960,10960,10960,0
|
|
20241119,182700,146690190,10960,10960,10960,10960,0
|
|
20241119,182600,146690190,10960,10960,10960,10960,0
|
|
20241119,182500,146690190,10960,10960,10960,10960,0
|
|
20241119,182400,146690190,10960,10960,10960,10960,0
|
|
20241119,182300,146690190,10960,10960,10960,10960,0
|
|
20241119,182200,146690190,10960,10960,10960,10960,0
|
|
20241119,182100,146690190,10960,10960,10960,10960,0
|
|
20241119,182000,146690190,10960,10960,10960,10960,0
|
|
20241119,181900,146690190,10960,10960,10960,10960,0
|
|
20241119,181800,146690190,10960,10960,10960,10960,0
|
|
20241119,181700,146690190,10960,10960,10960,10960,0
|
|
20241119,181600,146690190,10960,10960,10960,10960,0
|
|
20241119,181500,146690190,10960,10960,10960,10960,0
|
|
20241119,181400,146690190,10960,10960,10960,10960,0
|
|
20241119,181300,146690190,10960,10960,10960,10960,0
|
|
20241119,181200,146690190,10960,10960,10960,10960,0
|
|
20241119,181100,146690190,10960,10960,10960,10960,0
|
|
20241119,181000,146690190,10960,10960,10960,10960,0
|
|
20241119,180900,146690190,10960,10960,10960,10960,0
|
|
20241119,180800,146690190,10960,10960,10960,10960,0
|
|
20241119,180700,146690190,10960,10960,10960,10960,0
|
|
20241119,180600,146690190,10960,10960,10960,10960,0
|
|
20241119,180500,146690190,10960,10960,10960,10960,0
|
|
20241119,180400,146690190,10960,10960,10960,10960,803
|
|
20241119,180300,146690190,10960,10960,10960,10960,0
|
|
20241119,180200,146690190,10960,10960,10960,10960,0
|
|
20241119,180100,146690190,10960,10960,10960,10960,0
|
|
20241119,180000,146690190,10960,10960,10960,10960,0
|
|
20241119,175900,146690190,10960,10960,10960,10960,0
|
|
20241119,175800,146690190,10960,10960,10960,10960,0
|
|
20241119,175700,146690190,10960,10960,10960,10960,0
|
|
20241119,175600,146690190,10960,10960,10960,10960,0
|
|
20241119,175500,146690190,10960,10960,10960,10960,0
|
|
20241119,175400,146690190,10960,10960,10960,10960,0
|
|
20241119,175300,146690190,10960,10960,10960,10960,0
|
|
20241119,175200,146690190,10960,10960,10960,10960,0
|
|
20241119,175100,146690190,10960,10960,10960,10960,0
|
|
20241119,175000,146690190,10960,10960,10960,10960,0
|
|
20241119,174900,146690190,10960,10960,10960,10960,0
|
|
20241119,174800,146690190,10960,10960,10960,10960,0
|
|
20241119,174700,146690190,10960,10960,10960,10960,0
|
|
20241119,174600,146690190,10960,10960,10960,10960,0
|
|
20241119,174500,146690190,10960,10960,10960,10960,0
|
|
20241119,174400,146690190,10960,10960,10960,10960,0
|
|
20241119,174300,146690190,10960,10960,10960,10960,0
|
|
20241119,174200,146690190,10960,10960,10960,10960,0
|
|
20241119,174100,146690190,10960,10960,10960,10960,0
|
|
20241119,174000,146690190,10960,10960,10960,10960,0
|
|
20241119,173900,146690190,10960,10960,10960,10960,0
|
|
20241119,173800,146690190,10960,10960,10960,10960,0
|
|
20241119,173700,146690190,10960,10960,10960,10960,0
|
|
20241119,173600,146690190,10960,10960,10960,10960,0
|
|
20241119,173500,146690190,10960,10960,10960,10960,0
|
|
20241119,173400,146690190,10960,10960,10960,10960,803
|
|
20241119,173300,146690190,10960,10960,10960,10960,0
|
|
20241119,173200,146690190,10960,10960,10960,10960,0
|
|
20241119,173100,146690190,10960,10960,10960,10960,0
|
|
20241119,173000,146690190,10960,10960,10960,10960,0
|
|
20241119,172900,146690190,10960,10960,10960,10960,0
|
|
20241119,172800,146690190,10960,10960,10960,10960,0
|
|
20241119,172700,146690190,10960,10960,10960,10960,0
|
|
20241119,172600,146690190,10960,10960,10960,10960,0
|
|
20241119,172500,146690190,10960,10960,10960,10960,0
|
|
20241119,172400,146690190,10960,10960,10960,10960,0
|
|
20241119,172300,146690190,10960,10960,10960,10960,0
|
|
20241119,172200,146690190,10960,10960,10960,10960,0
|
|
20241119,172100,146690190,10960,10960,10960,10960,0
|
|
20241119,172000,146690190,10960,10960,10960,10960,0
|
|
20241119,171900,146690190,10960,10960,10960,10960,0
|
|
20241119,171800,146690190,10960,10960,10960,10960,0
|
|
20241119,171700,146690190,10960,10960,10960,10960,0
|
|
20241119,171600,146690190,10960,10960,10960,10960,0
|
|
20241119,171500,146690190,10960,10960,10960,10960,0
|
|
20241119,171400,146690190,10960,10960,10960,10960,0
|
|
20241119,171300,146690190,10960,10960,10960,10960,0
|
|
20241119,171200,146690190,10960,10960,10960,10960,0
|
|
20241119,171100,146690190,10960,10960,10960,10960,0
|
|
20241119,171000,146690190,10960,10960,10960,10960,0
|
|
20241119,170900,146690190,10960,10960,10960,10960,0
|
|
20241119,170800,146690190,10960,10960,10960,10960,0
|
|
20241119,170700,146690190,10960,10960,10960,10960,0
|
|
20241119,170600,146690190,10960,10960,10960,10960,0
|
|
20241119,170500,146690190,10960,10960,10960,10960,0
|
|
20241119,170400,146690190,10960,10960,10960,10960,803
|
|
20241119,170300,146690190,10960,10960,10960,10960,0
|
|
20241119,170200,146690190,10960,10960,10960,10960,0
|
|
20241119,170100,146690190,10960,10960,10960,10960,0
|
|
20241119,170000,146690190,10960,10960,10960,10960,0
|
|
20241119,165900,146690190,10960,10960,10960,10960,0
|
|
20241119,165800,146690190,10960,10960,10960,10960,0
|
|
20241119,165700,146690190,10960,10960,10960,10960,0
|
|
20241119,165600,146690190,10960,10960,10960,10960,0
|
|
20241119,165500,146690190,10960,10960,10960,10960,0
|
|
20241119,165400,146690190,10960,10960,10960,10960,0
|
|
20241119,165300,146690190,10960,10960,10960,10960,0
|
|
20241119,165200,146690190,10960,10960,10960,10960,0
|
|
20241119,165100,146690190,10960,10960,10960,10960,0
|
|
20241119,165000,146690190,10960,10960,10960,10960,0
|
|
20241119,164900,146690190,10960,10960,10960,10960,0
|
|
20241119,164800,146690190,10960,10960,10960,10960,0
|
|
20241119,164700,146690190,10960,10960,10960,10960,0
|
|
20241119,164600,146690190,10960,10960,10960,10960,0
|
|
20241119,164500,146690190,10960,10960,10960,10960,0
|
|
20241119,164400,146690190,10960,10960,10960,10960,0
|
|
20241119,164300,146690190,10960,10960,10960,10960,0
|
|
20241119,164200,146690190,10960,10960,10960,10960,0
|
|
20241119,164100,146690190,10960,10960,10960,10960,0
|
|
20241119,164000,146690190,10960,10960,10960,10960,0
|
|
20241119,163900,146690190,10960,10960,10960,10960,0
|
|
20241119,163800,146690190,10960,10960,10960,10960,0
|
|
20241119,163700,146690190,10960,10960,10960,10960,0
|
|
20241119,163600,146690190,10960,10960,10960,10960,0
|
|
20241119,163500,146690190,10960,10960,10960,10960,0
|
|
20241119,163400,146690190,10960,10960,10960,10960,803
|
|
20241119,163300,146690190,10960,10960,10960,10960,0
|
|
20241119,163200,146690190,10960,10960,10960,10960,0
|
|
20241119,163100,146690190,10960,10960,10960,10960,0
|
|
20241119,163000,146690190,10960,10960,10960,10960,0
|
|
20241119,162900,146690190,10960,10960,10960,10960,0
|
|
20241119,162800,146690190,10960,10960,10960,10960,0
|
|
20241119,162700,146690190,10960,10960,10960,10960,0
|
|
20241119,162600,146690190,10960,10960,10960,10960,0
|
|
20241119,162500,146690190,10960,10960,10960,10960,0
|
|
20241119,162400,146690190,10960,10960,10960,10960,0
|
|
20241119,162300,146690190,10960,10960,10960,10960,0
|
|
20241119,162200,146690190,10960,10960,10960,10960,0
|
|
20241119,162100,146690190,10960,10960,10960,10960,0
|
|
20241119,162000,146690190,10960,10960,10960,10960,0
|
|
20241119,161900,146690190,10960,10960,10960,10960,0
|
|
20241119,161800,146690190,10960,10960,10960,10960,0
|
|
20241119,161700,146690190,10960,10960,10960,10960,0
|
|
20241119,161600,146690190,10960,10960,10960,10960,0
|
|
20241119,161500,146690190,10960,10960,10960,10960,0
|
|
20241119,161400,146690190,10960,10960,10960,10960,0
|
|
20241119,161300,146690190,10960,10960,10960,10960,0
|
|
20241119,161200,146690190,10960,10960,10960,10960,0
|
|
20241119,161100,146690190,10960,10960,10960,10960,0
|
|
20241119,161000,146690190,10960,10960,10960,10960,0
|
|
20241119,160900,146690190,10960,10960,10960,10960,0
|
|
20241119,160800,146690190,10960,10960,10960,10960,0
|
|
20241119,160700,146690190,10960,10960,10960,10960,0
|
|
20241119,160600,146690190,10960,10960,10960,10960,0
|
|
20241119,160500,146690190,10960,10960,10960,10960,0
|
|
20241119,160400,146690190,10960,10960,10960,10960,803
|
|
20241119,160300,146690190,10960,10960,10960,10960,0
|
|
20241119,160200,146690190,10960,10960,10960,10960,0
|
|
20241119,160100,146690190,10960,10960,10960,10960,0
|
|
20241119,160000,146690190,10960,10960,10960,10960,0
|
|
20241119,155900,146690190,10960,10960,10960,10960,0
|
|
20241119,155800,146690190,10960,10960,10960,10960,0
|
|
20241119,155700,146690190,10960,10960,10960,10960,0
|
|
20241119,155600,146690190,10960,10960,10960,10960,0
|
|
20241119,155500,146690190,10960,10960,10960,10960,0
|
|
20241119,155400,146690190,10960,10960,10960,10960,0
|
|
20241119,155300,146690190,10960,10960,10960,10960,0
|
|
20241119,155200,146690190,10960,10960,10960,10960,0
|
|
20241119,155100,146690190,10960,10960,10960,10960,0
|
|
20241119,155000,146690190,10960,10960,10960,10960,0
|
|
20241119,154900,146690190,10960,10960,10960,10960,0
|
|
20241119,154800,146690190,10960,10960,10960,10960,0
|
|
20241119,154700,146690190,10960,10960,10960,10960,0
|
|
20241119,154600,146690190,10960,10960,10960,10960,0
|
|
20241119,154500,146690190,10960,10960,10960,10960,0
|
|
20241119,154400,146690190,10960,10960,10960,10960,0
|
|
20241119,154300,146690190,10960,10960,10960,10960,0
|
|
20241119,154200,146690190,10960,10960,10960,10960,0
|
|
20241119,154100,146690190,10960,10960,10960,10960,0
|
|
20241119,154000,146690190,10960,10960,10960,10960,0
|
|
20241119,153900,146690190,10960,10960,10960,10960,0
|
|
20241119,153800,146690190,10960,10960,10960,10960,0
|
|
20241119,153700,146690190,10960,10960,10960,10960,0
|
|
20241119,153600,146690190,10960,10960,10960,10960,0
|
|
20241119,153500,146690190,10960,10960,10960,10960,0
|
|
20241119,153400,146690190,10960,10960,10960,10960,803
|
|
20241119,153300,146690190,10960,10960,10960,10960,0
|
|
20241119,153200,146690190,10960,10960,10960,10960,0
|
|
20241119,153100,146690190,10960,10960,10960,10960,0
|
|
20241119,153000,146690190,10960,10960,10960,10960,803
|
|
20241119,152900,137889310,10950,10950,10950,10950,0
|
|
20241119,152800,137889310,10950,10950,10950,10950,0
|
|
20241119,152700,137889310,10950,10950,10950,10950,0
|
|
20241119,152600,137889310,10950,10950,10950,10950,0
|
|
20241119,152500,137889310,10950,10950,10950,10950,0
|
|
20241119,152400,137889310,10950,10950,10950,10950,0
|
|
20241119,152300,137889310,10950,10950,10950,10950,0
|
|
20241119,152200,137889310,10950,10950,10950,10950,0
|
|
20241119,152100,137889310,10950,10950,10950,10950,0
|
|
20241119,152000,137889310,10950,10950,10950,10950,0
|
|
20241119,151900,137889310,10950,10950,10950,10950,0
|
|
20241119,151800,137889310,10950,10970,10970,10950,223
|
|
20241119,151700,135444200,10970,10960,10970,10960,102
|
|
20241119,151600,134325270,10960,10960,10960,10960,0
|
|
20241119,151500,134325270,10960,10960,10960,10960,147
|
|
20241119,151400,132714150,10960,10960,10960,10960,0
|
|
20241119,151300,132714150,10960,10960,10960,10960,6
|
|
20241119,151200,132648390,10960,10960,10960,10960,0
|
|
20241119,151100,132648390,10960,10960,10960,10960,1
|
|
20241119,151000,132637430,10960,10960,10960,10960,19
|
|
20241119,150900,132429190,10970,10920,10970,10920,860
|
|
20241119,150800,123037220,10920,10920,10920,10860,267
|
|
20241119,150700,120121640,10920,10920,10920,10920,43
|
|
20241119,150600,119652080,10930,10930,10930,10930,0
|
|
20241119,150500,119652080,10930,10910,10930,10910,134
|
|
20241119,150400,118188730,10920,10920,10920,10920,15
|
|
20241119,150300,118024930,10920,10920,10920,10920,0
|
|
20241119,150200,118024930,10920,10920,10920,10920,0
|
|
20241119,150100,118024930,10920,10920,10920,10920,0
|
|
20241119,150000,118024930,10920,10920,10920,10920,1
|
|
20241119,145900,118014010,10920,10920,10920,10920,10
|
|
20241119,145800,117904810,10920,10920,10920,10920,1
|
|
20241119,145700,117893890,10930,10930,10930,10930,3
|
|
20241119,145600,117861100,10860,10860,10860,10860,0
|
|
20241119,145500,117861100,10860,10860,10860,10860,0
|
|
20241119,145400,117861100,10860,10860,10860,10860,0
|
|
20241119,145300,117861100,10860,10940,10940,10860,42
|
|
20241119,145200,117401700,10940,10950,10950,10940,2
|
|
20241119,145100,117379810,10940,10940,10940,10940,0
|
|
20241119,145000,117379810,10940,10940,10940,10940,0
|
|
20241119,144900,117379810,10940,10940,10940,10940,1
|
|
20241119,144800,117368870,10860,10860,10860,10860,0
|
|
20241119,144700,117368870,10860,10860,10860,10860,0
|
|
20241119,144600,117368870,10860,10860,10860,10860,0
|
|
20241119,144500,117368870,10860,10860,10860,10860,1
|
|
20241119,144400,117358010,10860,10860,10860,10860,1
|
|
20241119,144300,117347150,10970,10970,10970,10970,15
|
|
20241119,144200,117182600,10970,10970,10970,10970,1
|
|
20241119,144100,117171630,10970,10970,10970,10970,0
|
|
20241119,144000,117171630,10970,10980,10980,10840,131
|
|
20241119,143900,115746920,10980,10950,10980,10950,44
|
|
20241119,143800,115263840,10940,10940,10940,10940,0
|
|
20241119,143700,115263840,10940,10940,10940,10940,3
|
|
20241119,143600,115231020,10940,10940,10940,10920,45
|
|
20241119,143500,114738740,10920,10940,10940,10920,14
|
|
20241119,143400,114585600,10930,10910,10930,10910,55
|
|
20241119,143300,113984730,10820,10820,10820,10820,0
|
|
20241119,143200,113984730,10820,10820,10820,10820,0
|
|
20241119,143100,113984730,10820,10820,10820,10820,0
|
|
20241119,143000,113984730,10820,10820,10820,10820,1
|
|
20241119,142900,113973910,10820,10820,10820,10820,0
|
|
20241119,142800,113973910,10820,10820,10820,10820,1
|
|
20241119,142700,113963090,10810,10910,10910,10810,1200
|
|
20241119,142600,100972910,10900,10900,10900,10900,0
|
|
20241119,142500,100972910,10900,10900,10900,10900,0
|
|
20241119,142400,100972910,10900,10900,10900,10900,0
|
|
20241119,142300,100972910,10900,10900,10900,10900,0
|
|
20241119,142200,100972910,10900,10900,10900,10900,1
|
|
20241119,142100,100962010,10950,10950,10950,10950,13
|
|
20241119,142000,100819660,10950,10960,10960,10950,13
|
|
20241119,141900,100677290,10960,10940,10960,10940,55
|
|
20241119,141800,100075070,10950,10950,10950,10950,0
|
|
20241119,141700,100075070,10950,10960,10960,10950,188
|
|
20241119,141600,98016350,10960,10960,10960,10960,0
|
|
20241119,141500,98016350,10960,10960,10960,10960,0
|
|
20241119,141400,98016350,10960,10960,10960,10960,0
|
|
20241119,141300,98016350,10960,10960,10960,10960,0
|
|
20241119,141200,98016350,10960,10960,10960,10960,2
|
|
20241119,141100,97994430,10970,10970,10970,10970,46
|
|
20241119,141000,97489810,10960,10960,10960,10960,13
|
|
20241119,140900,97347330,10960,10960,10960,10960,0
|
|
20241119,140800,97347330,10960,10960,10960,10960,0
|
|
20241119,140700,97347330,10960,10960,10960,10960,0
|
|
20241119,140600,97347330,10960,10960,10960,10960,1
|
|
20241119,140500,97336370,10950,10950,10950,10950,0
|
|
20241119,140400,97336370,10950,10980,10980,10950,768
|
|
20241119,140300,88925020,10980,10980,10980,10980,8
|
|
20241119,140200,88837180,10970,10970,10970,10970,0
|
|
20241119,140100,88837180,10970,10990,10990,10970,10
|
|
20241119,140000,88727300,10990,10990,10990,10990,0
|
|
20241119,135900,88727300,10990,10990,10990,10990,28
|
|
20241119,135800,88419580,10990,10990,10990,10990,0
|
|
20241119,135700,88419580,10990,10990,10990,10990,0
|
|
20241119,135600,88419580,10990,10990,10990,10990,0
|
|
20241119,135500,88419580,10990,10990,10990,10990,11
|
|
20241119,135400,88298690,10970,10970,10970,10970,0
|
|
20241119,135300,88298690,10970,10990,10990,10970,101
|
|
20241119,135200,87190580,10990,10990,10990,10990,2
|
|
20241119,135100,87168600,10990,10990,10990,10990,11
|
|
20241119,135000,87047710,10970,10970,10970,10970,0
|
|
20241119,134900,87047710,10970,10970,10970,10970,0
|
|
20241119,134800,87047710,10970,10970,10970,10970,1
|
|
20241119,134700,87036740,10970,10970,10970,10970,0
|
|
20241119,134600,87036740,10970,10970,10970,10970,0
|
|
20241119,134500,87036740,10970,10970,10970,10970,0
|
|
20241119,134400,87036740,10970,11000,11010,10970,282
|
|
20241119,134300,83934090,10990,10990,10990,10990,1
|
|
20241119,134200,83923100,10990,10990,10990,10990,0
|
|
20241119,134100,83923100,10990,10990,10990,10990,0
|
|
20241119,134000,83923100,10990,10990,10990,10990,0
|
|
20241119,133900,83923100,10990,10980,10990,10980,1026
|
|
20241119,133800,72647370,10980,10980,10980,10980,1
|
|
20241119,133700,72636390,10990,10990,10990,10990,20
|
|
20241119,133600,72416590,10970,10970,10970,10970,0
|
|
20241119,133500,72416590,10970,10970,10970,10970,0
|
|
20241119,133400,72416590,10970,10970,10970,10970,0
|
|
20241119,133300,72416590,10970,10970,10970,10970,0
|
|
20241119,133200,72416590,10970,10970,10970,10970,0
|
|
20241119,133100,72416590,10970,10970,10970,10970,0
|
|
20241119,133000,72416590,10970,10970,10970,10970,37
|
|
20241119,132900,72010700,10980,10980,10980,10980,110
|
|
20241119,132800,70802900,10990,10990,10990,10990,0
|
|
20241119,132700,70802900,10990,10990,10990,10990,0
|
|
20241119,132600,70802900,10990,10990,10990,10990,0
|
|
20241119,132500,70802900,10990,10990,10990,10990,1
|
|
20241119,132400,70791910,10990,10990,10990,10990,10
|
|
20241119,132300,70682010,10990,10990,10990,10990,13
|
|
20241119,132200,70539140,10990,10980,10990,10980,9
|
|
20241119,132100,70440280,10980,10980,10980,10980,0
|
|
20241119,132000,70440280,10980,10980,10980,10970,12
|
|
20241119,131900,70308530,10990,10990,10990,10990,0
|
|
20241119,131800,70308530,10990,10990,10990,10990,0
|
|
20241119,131700,70308530,10990,10990,10990,10990,6
|
|
20241119,131600,70242590,10990,10990,10990,10990,0
|
|
20241119,131500,70242590,10990,10990,10990,10980,45
|
|
20241119,131400,69748270,10900,10990,10990,10900,4
|
|
20241119,131300,69704400,10910,10910,10910,10910,46
|
|
20241119,131200,69202540,10910,10910,10910,10910,80
|
|
20241119,131100,68329740,10920,10920,10920,10920,10
|
|
20241119,131000,68220540,10900,11020,11020,10900,17
|
|
20241119,130900,68035020,11020,11020,11020,11020,5
|
|
20241119,130800,67979920,11020,11020,11020,11020,7
|
|
20241119,130700,67902780,11020,11020,11020,11020,0
|
|
20241119,130600,67902780,11020,11020,11020,11020,9
|
|
20241119,130500,67803600,11030,11030,11030,10960,68
|
|
20241119,130400,67054320,11020,11020,11020,11020,0
|
|
20241119,130300,67054320,11020,11020,11020,11020,0
|
|
20241119,130200,67054320,11020,11020,11020,11020,0
|
|
20241119,130100,67054320,11020,11020,11020,11020,0
|
|
20241119,130000,67054320,11020,11020,11020,11020,0
|
|
20241119,125900,67054320,11020,11020,11020,11020,7
|
|
20241119,125800,66977180,11020,11020,11020,11020,1
|
|
20241119,125700,66966160,11020,11020,11020,11020,72
|
|
20241119,125600,66172720,11020,11020,11020,11020,0
|
|
20241119,125500,66172720,11020,11020,11020,11020,0
|
|
20241119,125400,66172720,11020,11020,11020,11020,0
|
|
20241119,125300,66172720,11020,11020,11020,11020,0
|
|
20241119,125200,66172720,11020,11020,11020,11020,0
|
|
20241119,125100,66172720,11020,11020,11020,11020,17
|
|
20241119,125000,65985380,11010,11020,11020,11010,4
|
|
20241119,124900,65941320,11020,11020,11020,11020,17
|
|
20241119,124800,65753980,11010,11020,11020,11010,11
|
|
20241119,124700,65632810,11010,11010,11010,11010,16
|
|
20241119,124600,65456650,11010,11020,11020,11010,13
|
|
20241119,124500,65313510,11020,11020,11020,11020,22
|
|
20241119,124400,65071070,11020,11030,11030,11020,15
|
|
20241119,124300,64905730,11030,11020,11030,11020,9
|
|
20241119,124200,64806520,11020,11020,11020,11020,7
|
|
20241119,124100,64729380,11040,11040,11040,11040,0
|
|
20241119,124000,64729380,11040,11030,11040,11030,65
|
|
20241119,123900,64012050,11030,11030,11030,11030,77
|
|
20241119,123800,63162740,11040,10970,11040,10970,1037
|
|
20241119,123700,51766060,10950,10950,10950,10950,0
|
|
20241119,123600,51766060,10950,10950,10950,10950,0
|
|
20241119,123500,51766060,10950,10940,10950,10940,606
|
|
20241119,123400,45136320,10930,10930,10930,10930,10
|
|
20241119,123300,45027020,10940,10940,10940,10940,116
|
|
20241119,123200,43757980,10950,10950,10950,10950,21
|
|
20241119,123100,43528030,10950,10880,10950,10880,279
|
|
20241119,123000,40485460,10870,10870,10870,10870,0
|
|
20241119,122900,40485460,10870,10870,10870,10870,0
|
|
20241119,122800,40485460,10870,10870,10870,10870,0
|
|
20241119,122700,40485460,10870,10870,10870,10870,0
|
|
20241119,122600,40485460,10870,10870,10870,10870,9
|
|
20241119,122500,40387630,10880,10880,10880,10880,0
|
|
20241119,122400,40387630,10880,10880,10880,10880,0
|
|
20241119,122300,40387630,10880,10880,10880,10880,27
|
|
20241119,122200,40093870,10870,10870,10870,10870,0
|
|
20241119,122100,40093870,10870,10870,10870,10870,0
|
|
20241119,122000,40093870,10870,10870,10870,10870,0
|
|
20241119,121900,40093870,10870,10870,10870,10870,0
|
|
20241119,121800,40093870,10870,10870,10870,10870,0
|
|
20241119,121700,40093870,10870,10870,10870,10870,0
|
|
20241119,121600,40093870,10870,10870,10870,10870,173
|
|
20241119,121500,38213360,10870,10870,10870,10870,20
|
|
20241119,121400,37995960,10870,10870,10870,10870,20
|
|
20241119,121300,37778560,10870,10870,10870,10870,0
|
|
20241119,121200,37778560,10870,10870,10870,10870,96
|
|
20241119,121100,36735040,10810,10860,10860,10810,196
|
|
20241119,121000,34612170,10850,10850,10850,10850,0
|
|
20241119,120900,34612170,10850,10850,10850,10850,0
|
|
20241119,120800,34612170,10850,10850,10850,10850,0
|
|
20241119,120700,34612170,10850,10850,10850,10850,0
|
|
20241119,120600,34612170,10850,10850,10850,10850,0
|
|
20241119,120500,34612170,10850,10850,10850,10850,1
|
|
20241119,120400,34601320,10850,10850,10850,10850,0
|
|
20241119,120300,34601320,10850,10850,10850,10850,0
|
|
20241119,120200,34601320,10850,10850,10850,10850,0
|
|
20241119,120100,34601320,10850,10850,10850,10850,0
|
|
20241119,120000,34601320,10850,10850,10850,10850,0
|
|
20241119,115900,34601320,10850,10850,10850,10850,0
|
|
20241119,115800,34601320,10850,10850,10850,10850,0
|
|
20241119,115700,34601320,10850,10850,10850,10850,0
|
|
20241119,115600,34601320,10850,10850,10850,10850,0
|
|
20241119,115500,34601320,10850,10850,10850,10850,1
|
|
20241119,115400,34590470,10850,10850,10850,10850,1
|
|
20241119,115300,34579620,10850,10850,10850,10850,0
|
|
20241119,115200,34579620,10850,10850,10850,10850,0
|
|
20241119,115100,34579620,10850,10850,10850,10850,213
|
|
20241119,115000,32268570,10850,10850,10850,10850,0
|
|
20241119,114900,32268570,10850,10850,10850,10850,1
|
|
20241119,114800,32257720,10850,10850,10850,10850,86
|
|
20241119,114700,31324620,10850,10850,10850,10850,0
|
|
20241119,114600,31324620,10850,10850,10850,10850,0
|
|
20241119,114500,31324620,10850,10850,10850,10850,7
|
|
20241119,114400,31248670,10850,10850,10850,10850,0
|
|
20241119,114300,31248670,10850,10850,10850,10850,0
|
|
20241119,114200,31248670,10850,10850,10850,10850,0
|
|
20241119,114100,31248670,10850,10850,10850,10850,0
|
|
20241119,114000,31248670,10850,10850,10850,10850,0
|
|
20241119,113900,31248670,10850,10850,10850,10850,0
|
|
20241119,113800,31248670,10850,10850,10850,10850,0
|
|
20241119,113700,31248670,10850,10850,10850,10850,0
|
|
20241119,113600,31248670,10850,10850,10850,10850,0
|
|
20241119,113500,31248670,10850,10850,10850,10850,9
|
|
20241119,113400,31151020,10850,10850,10850,10850,0
|
|
20241119,113300,31151020,10850,10850,10850,10850,0
|
|
20241119,113200,31151020,10850,10850,10850,10850,20
|
|
20241119,113100,30934020,10880,10880,10880,10880,0
|
|
20241119,113000,30934020,10880,10870,10880,10870,262
|
|
20241119,112900,28085880,10870,10870,10870,10870,0
|
|
20241119,112800,28085880,10870,10870,10870,10870,0
|
|
20241119,112700,28085880,10870,10870,10870,10870,10
|
|
20241119,112600,27977180,10870,10870,10870,10870,1
|
|
20241119,112500,27966310,10870,10870,10870,10870,0
|
|
20241119,112400,27966310,10870,10870,10870,10870,20
|
|
20241119,112300,27748910,10850,10850,10850,10850,13
|
|
20241119,112200,27607860,10850,10850,10850,10850,2
|
|
20241119,112100,27586160,10870,10870,10870,10870,0
|
|
20241119,112000,27586160,10870,10870,10870,10870,0
|
|
20241119,111900,27586160,10870,10870,10870,10870,0
|
|
20241119,111800,27586160,10870,10870,10870,10870,0
|
|
20241119,111700,27586160,10870,10870,10870,10870,0
|
|
20241119,111600,27586160,10870,10870,10870,10870,0
|
|
20241119,111500,27586160,10870,10870,10870,10870,0
|
|
20241119,111400,27586160,10870,10870,10870,10870,0
|
|
20241119,111300,27586160,10870,10870,10870,10870,0
|
|
20241119,111200,27586160,10870,10870,10870,10870,0
|
|
20241119,111100,27586160,10870,10870,10870,10870,0
|
|
20241119,111000,27586160,10870,10870,10870,10870,0
|
|
20241119,110900,27586160,10870,10870,10870,10870,0
|
|
20241119,110800,27586160,10870,10870,10870,10870,0
|
|
20241119,110700,27586160,10870,10870,10870,10870,10
|
|
20241119,110600,27477460,10880,10880,10880,10880,0
|
|
20241119,110500,27477460,10880,10880,10880,10880,20
|
|
20241119,110400,27259860,10870,10870,10870,10870,2
|
|
20241119,110300,27238120,10850,10850,10850,10850,0
|
|
20241119,110200,27238120,10850,10850,10850,10850,0
|
|
20241119,110100,27238120,10850,10850,10850,10850,0
|
|
20241119,110000,27238120,10850,10850,10850,10850,0
|
|
20241119,105900,27238120,10850,10850,10850,10850,99
|
|
20241119,105800,26163970,10850,10850,10850,10850,0
|
|
20241119,105700,26163970,10850,10850,10850,10850,0
|
|
20241119,105600,26163970,10850,10850,10850,10850,0
|
|
20241119,105500,26163970,10850,10850,10850,10850,1
|
|
20241119,105400,26153120,10850,10850,10850,10850,0
|
|
20241119,105300,26153120,10850,10840,10850,10810,206
|
|
20241119,105200,23921520,10850,10850,10850,10850,0
|
|
20241119,105100,23921520,10850,10850,10850,10850,0
|
|
20241119,105000,23921520,10850,10850,10850,10850,0
|
|
20241119,104900,23921520,10850,10850,10850,10850,0
|
|
20241119,104800,23921520,10850,10850,10850,10850,0
|
|
20241119,104700,23921520,10850,10850,10850,10850,0
|
|
20241119,104600,23921520,10850,10850,10850,10850,0
|
|
20241119,104500,23921520,10850,10850,10850,10850,0
|
|
20241119,104400,23921520,10850,10850,10850,10850,0
|
|
20241119,104300,23921520,10850,10850,10850,10850,0
|
|
20241119,104200,23921520,10850,10850,10850,10850,0
|
|
20241119,104100,23921520,10850,10850,10850,10850,0
|
|
20241119,104000,23921520,10850,10850,10850,10850,0
|
|
20241119,103900,23921520,10850,10850,10850,10850,0
|
|
20241119,103800,23921520,10850,10850,10850,10850,0
|
|
20241119,103700,23921520,10850,10850,10850,10850,5
|
|
20241119,103600,23867270,10850,10850,10850,10850,0
|
|
20241119,103500,23867270,10850,10850,10850,10850,0
|
|
20241119,103400,23867270,10850,10850,10850,10850,0
|
|
20241119,103300,23867270,10850,10810,10850,10810,5
|
|
20241119,103200,23813180,10810,10810,10810,10810,0
|
|
20241119,103100,23813180,10810,10810,10810,10810,0
|
|
20241119,103000,23813180,10810,10810,10810,10810,0
|
|
20241119,102900,23813180,10810,10810,10810,10810,0
|
|
20241119,102800,23813180,10810,10810,10810,10810,0
|
|
20241119,102700,23813180,10810,10810,10810,10810,0
|
|
20241119,102600,23813180,10810,10810,10810,10810,0
|
|
20241119,102500,23813180,10810,10810,10810,10810,0
|
|
20241119,102400,23813180,10810,10810,10810,10810,28
|
|
20241119,102300,23510500,10840,10840,10840,10840,0
|
|
20241119,102200,23510500,10840,10840,10840,10840,0
|
|
20241119,102100,23510500,10840,10840,10840,10840,0
|
|
20241119,102000,23510500,10840,10840,10840,10840,0
|
|
20241119,101900,23510500,10840,10840,10840,10840,0
|
|
20241119,101800,23510500,10840,10840,10840,10840,0
|
|
20241119,101700,23510500,10840,10840,10840,10840,0
|
|
20241119,101600,23510500,10840,10840,10840,10840,0
|
|
20241119,101500,23510500,10840,10840,10840,10840,0
|
|
20241119,101400,23510500,10840,10840,10840,10840,0
|
|
20241119,101300,23510500,10840,10840,10840,10840,118
|
|
20241119,101200,22231380,10840,10840,10840,10840,0
|
|
20241119,101100,22231380,10840,10840,10840,10840,0
|
|
20241119,101000,22231380,10840,10840,10840,10840,27
|
|
20241119,100900,21938700,10840,10840,10840,10840,2
|
|
20241119,100800,21917020,10840,10840,10840,10840,75
|
|
20241119,100700,21104020,10840,10840,10840,10840,0
|
|
20241119,100600,21104020,10840,10840,10840,10840,0
|
|
20241119,100500,21104020,10840,10840,10840,10840,12
|
|
20241119,100400,20973940,10800,10800,10800,10800,0
|
|
20241119,100300,20973940,10800,10800,10800,10800,125
|
|
20241119,100200,19623940,10810,10810,10810,10810,100
|
|
20241119,100100,18542940,10800,10800,10800,10800,0
|
|
20241119,100000,18542940,10800,10800,10800,10800,0
|
|
20241119,095900,18542940,10800,10800,10800,10800,0
|
|
20241119,095800,18542940,10800,10800,10800,10800,0
|
|
20241119,095700,18542940,10800,10800,10800,10800,0
|
|
20241119,095600,18542940,10800,10800,10800,10800,0
|
|
20241119,095500,18542940,10800,10800,10800,10800,50
|
|
20241119,095400,18002940,10800,10870,10870,10800,32
|
|
20241119,095300,17655940,10800,10860,10860,10800,100
|
|
20241119,095200,16575700,10860,10860,10860,10860,0
|
|
20241119,095100,16575700,10860,10860,10860,10860,0
|
|
20241119,095000,16575700,10860,10860,10860,10860,0
|
|
20241119,094900,16575700,10860,10860,10860,10860,1
|
|
20241119,094800,16564840,10870,10870,10870,10870,0
|
|
20241119,094700,16564840,10870,10860,10870,10860,73
|
|
20241119,094600,15771480,10860,10860,10860,10860,37
|
|
20241119,094500,15369660,10800,10800,10800,10800,0
|
|
20241119,094400,15369660,10800,10800,10800,10800,0
|
|
20241119,094300,15369660,10800,10850,10850,10800,50
|
|
20241119,094200,14828860,10850,10850,10850,10850,1
|
|
20241119,094100,14818010,10850,10850,10850,10850,0
|
|
20241119,094000,14818010,10850,10850,10850,10850,0
|
|
20241119,093900,14818010,10850,10850,10850,10850,0
|
|
20241119,093800,14818010,10850,10850,10850,10850,1
|
|
20241119,093700,14807160,10860,10860,10860,10860,0
|
|
20241119,093600,14807160,10860,10860,10860,10860,0
|
|
20241119,093500,14807160,10860,10860,10860,10860,0
|
|
20241119,093400,14807160,10860,10860,10860,10860,9
|
|
20241119,093300,14709420,10880,10880,10880,10880,0
|
|
20241119,093200,14709420,10880,10880,10880,10880,0
|
|
20241119,093100,14709420,10880,10810,10880,10790,343
|
|
20241119,093000,11006780,10920,10920,10920,10920,1
|
|
20241119,092900,10995860,10930,10930,10930,10930,60
|
|
20241119,092800,10340060,10930,10930,10930,10930,398
|
|
20241119,092700,5989920,10930,10920,10940,10920,120
|
|
20241119,092600,4678250,10950,10950,10950,10950,0
|
|
20241119,092500,4678250,10950,10950,10950,10950,0
|
|
20241119,092400,4678250,10950,10950,10950,10950,0
|
|
20241119,092300,4678250,10950,10950,10950,10950,11
|
|
20241119,092200,4557800,10770,10770,10770,10770,96
|
|
20241119,092100,3523880,10980,10850,10980,10850,134
|
|
20241119,092000,2068190,10840,10840,10840,10840,0
|
|
20241119,091900,2068190,10840,10840,10840,10840,0
|
|
20241119,091800,2068190,10840,10840,10840,10840,0
|
|
20241119,091700,2068190,10840,10840,10840,10840,0
|
|
20241119,091600,2068190,10840,10840,10840,10840,0
|
|
20241119,091500,2068190,10840,10840,10840,10840,0
|
|
20241119,091400,2068190,10840,10830,10840,10830,7
|
|
20241119,091300,1992330,10740,10740,10740,10740,0
|
|
20241119,091200,1992330,10740,10740,10740,10740,0
|
|
20241119,091100,1992330,10740,10740,10740,10740,0
|
|
20241119,091000,1992330,10740,10740,10740,10740,0
|
|
20241119,090900,1992330,10740,10740,10740,10740,0
|
|
20241119,090800,1992330,10740,10740,10740,10740,0
|
|
20241119,090700,1992330,10740,10740,10740,10740,0
|
|
20241119,090600,1992330,10740,10740,10740,10740,0
|
|
20241119,090500,1992330,10740,10740,10740,10740,0
|
|
20241119,090400,1992330,10740,10740,10740,10740,0
|
|
20241119,090300,1992330,10740,10740,10740,10740,0
|
|
20241119,090200,1992330,10740,10740,10740,10740,0
|
|
20241119,090100,1992330,10740,10740,10740,10740,0
|
|
20241119,090000,1992330,10740,10710,10740,10710,186
|