627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,192400,225033600,13660,13660,13660,13660,744
|
|
20241101,192300,225033600,13660,13660,13660,13660,0
|
|
20241101,192200,225033600,13660,13660,13660,13660,0
|
|
20241101,192100,225033600,13660,13660,13660,13660,0
|
|
20241101,192000,225033600,13660,13660,13660,13660,0
|
|
20241101,191900,225033600,13660,13660,13660,13660,0
|
|
20241101,191800,225033600,13660,13660,13660,13660,0
|
|
20241101,191700,225033600,13660,13660,13660,13660,0
|
|
20241101,191600,225033600,13660,13660,13660,13660,0
|
|
20241101,191500,225033600,13660,13660,13660,13660,0
|
|
20241101,191400,225033600,13660,13660,13660,13660,0
|
|
20241101,191300,225033600,13660,13660,13660,13660,0
|
|
20241101,191200,225033600,13660,13660,13660,13660,0
|
|
20241101,191100,225033600,13660,13660,13660,13660,0
|
|
20241101,191000,225033600,13660,13660,13660,13660,0
|
|
20241101,190900,225033600,13660,13660,13660,13660,0
|
|
20241101,190800,225033600,13660,13660,13660,13660,0
|
|
20241101,190700,225033600,13660,13660,13660,13660,0
|
|
20241101,190600,225033600,13660,13660,13660,13660,0
|
|
20241101,190500,225033600,13660,13660,13660,13660,0
|
|
20241101,190400,225033600,13660,13660,13660,13660,0
|
|
20241101,190300,225033600,13660,13660,13660,13660,0
|
|
20241101,190200,225033600,13660,13660,13660,13660,0
|
|
20241101,190100,225033600,13660,13660,13660,13660,0
|
|
20241101,190000,225033600,13660,13660,13660,13660,0
|
|
20241101,185900,225033600,13660,13660,13660,13660,0
|
|
20241101,185800,225033600,13660,13660,13660,13660,0
|
|
20241101,185700,225033600,13660,13660,13660,13660,0
|
|
20241101,185600,225033600,13660,13660,13660,13660,0
|
|
20241101,185500,225033600,13660,13660,13660,13660,0
|
|
20241101,185400,225033600,13660,13660,13660,13660,744
|
|
20241101,185300,225033600,13660,13660,13660,13660,0
|
|
20241101,185200,225033600,13660,13660,13660,13660,0
|
|
20241101,185100,225033600,13660,13660,13660,13660,0
|
|
20241101,185000,225033600,13660,13660,13660,13660,0
|
|
20241101,184900,225033600,13660,13660,13660,13660,0
|
|
20241101,184800,225033600,13660,13660,13660,13660,0
|
|
20241101,184700,225033600,13660,13660,13660,13660,0
|
|
20241101,184600,225033600,13660,13660,13660,13660,0
|
|
20241101,184500,225033600,13660,13660,13660,13660,0
|
|
20241101,184400,225033600,13660,13660,13660,13660,0
|
|
20241101,184300,225033600,13660,13660,13660,13660,0
|
|
20241101,184200,225033600,13660,13660,13660,13660,0
|
|
20241101,184100,225033600,13660,13660,13660,13660,0
|
|
20241101,184000,225033600,13660,13660,13660,13660,0
|
|
20241101,183900,225033600,13660,13660,13660,13660,0
|
|
20241101,183800,225033600,13660,13660,13660,13660,0
|
|
20241101,183700,225033600,13660,13660,13660,13660,0
|
|
20241101,183600,225033600,13660,13660,13660,13660,0
|
|
20241101,183500,225033600,13660,13660,13660,13660,0
|
|
20241101,183400,225033600,13660,13660,13660,13660,0
|
|
20241101,183300,225033600,13660,13660,13660,13660,0
|
|
20241101,183200,225033600,13660,13660,13660,13660,0
|
|
20241101,183100,225033600,13660,13660,13660,13660,0
|
|
20241101,183000,225033600,13660,13660,13660,13660,0
|
|
20241101,182900,225033600,13660,13660,13660,13660,0
|
|
20241101,182800,225033600,13660,13660,13660,13660,0
|
|
20241101,182700,225033600,13660,13660,13660,13660,0
|
|
20241101,182600,225033600,13660,13660,13660,13660,0
|
|
20241101,182500,225033600,13660,13660,13660,13660,0
|
|
20241101,182400,225033600,13660,13660,13660,13660,744
|
|
20241101,182300,225033600,13660,13660,13660,13660,0
|
|
20241101,182200,225033600,13660,13660,13660,13660,0
|
|
20241101,182100,225033600,13660,13660,13660,13660,0
|
|
20241101,182000,225033600,13660,13660,13660,13660,0
|
|
20241101,181900,225033600,13660,13660,13660,13660,0
|
|
20241101,181800,225033600,13660,13660,13660,13660,0
|
|
20241101,181700,225033600,13660,13660,13660,13660,0
|
|
20241101,181600,225033600,13660,13660,13660,13660,0
|
|
20241101,181500,225033600,13660,13660,13660,13660,0
|
|
20241101,181400,225033600,13660,13660,13660,13660,0
|
|
20241101,181300,225033600,13660,13660,13660,13660,0
|
|
20241101,181200,225033600,13660,13660,13660,13660,0
|
|
20241101,181100,225033600,13660,13660,13660,13660,0
|
|
20241101,181000,225033600,13660,13660,13660,13660,0
|
|
20241101,180900,225033600,13660,13660,13660,13660,0
|
|
20241101,180800,225033600,13660,13660,13660,13660,0
|
|
20241101,180700,225033600,13660,13660,13660,13660,0
|
|
20241101,180600,225033600,13660,13660,13660,13660,0
|
|
20241101,180500,225033600,13660,13660,13660,13660,0
|
|
20241101,180400,225033600,13660,13660,13660,13660,0
|
|
20241101,180300,225033600,13660,13660,13660,13660,0
|
|
20241101,180200,225033600,13660,13660,13660,13660,0
|
|
20241101,180100,225033600,13660,13660,13660,13660,0
|
|
20241101,180000,225033600,13660,13660,13660,13660,0
|
|
20241101,175900,225033600,13660,13660,13660,13660,0
|
|
20241101,175800,225033600,13660,13660,13660,13660,0
|
|
20241101,175700,225033600,13660,13660,13660,13660,0
|
|
20241101,175600,225033600,13660,13660,13660,13660,0
|
|
20241101,175500,225033600,13660,13660,13660,13660,0
|
|
20241101,175400,225033600,13660,13660,13660,13660,744
|
|
20241101,175300,225033600,13660,13660,13660,13660,0
|
|
20241101,175200,225033600,13660,13660,13660,13660,0
|
|
20241101,175100,225033600,13660,13660,13660,13660,0
|
|
20241101,175000,225033600,13660,13660,13660,13660,0
|
|
20241101,174900,225033600,13660,13660,13660,13660,0
|
|
20241101,174800,225033600,13660,13660,13660,13660,0
|
|
20241101,174700,225033600,13660,13660,13660,13660,0
|
|
20241101,174600,225033600,13660,13660,13660,13660,0
|
|
20241101,174500,225033600,13660,13660,13660,13660,0
|
|
20241101,174400,225033600,13660,13660,13660,13660,0
|
|
20241101,174300,225033600,13660,13660,13660,13660,0
|
|
20241101,174200,225033600,13660,13660,13660,13660,0
|
|
20241101,174100,225033600,13660,13660,13660,13660,0
|
|
20241101,174000,225033600,13660,13660,13660,13660,0
|
|
20241101,173900,225033600,13660,13660,13660,13660,0
|
|
20241101,173800,225033600,13660,13660,13660,13660,0
|
|
20241101,173700,225033600,13660,13660,13660,13660,0
|
|
20241101,173600,225033600,13660,13660,13660,13660,0
|
|
20241101,173500,225033600,13660,13660,13660,13660,0
|
|
20241101,173400,225033600,13660,13660,13660,13660,0
|
|
20241101,173300,225033600,13660,13660,13660,13660,0
|
|
20241101,173200,225033600,13660,13660,13660,13660,0
|
|
20241101,173100,225033600,13660,13660,13660,13660,0
|
|
20241101,173000,225033600,13660,13660,13660,13660,0
|
|
20241101,172900,225033600,13660,13660,13660,13660,0
|
|
20241101,172800,225033600,13660,13660,13660,13660,0
|
|
20241101,172700,225033600,13660,13660,13660,13660,0
|
|
20241101,172600,225033600,13660,13660,13660,13660,0
|
|
20241101,172500,225033600,13660,13660,13660,13660,0
|
|
20241101,172400,225033600,13660,13660,13660,13660,744
|
|
20241101,172300,225033600,13660,13660,13660,13660,0
|
|
20241101,172200,225033600,13660,13660,13660,13660,0
|
|
20241101,172100,225033600,13660,13660,13660,13660,0
|
|
20241101,172000,225033600,13660,13660,13660,13660,0
|
|
20241101,171900,225033600,13660,13660,13660,13660,0
|
|
20241101,171800,225033600,13660,13660,13660,13660,0
|
|
20241101,171700,225033600,13660,13660,13660,13660,0
|
|
20241101,171600,225033600,13660,13660,13660,13660,0
|
|
20241101,171500,225033600,13660,13660,13660,13660,0
|
|
20241101,171400,225033600,13660,13660,13660,13660,0
|
|
20241101,171300,225033600,13660,13660,13660,13660,0
|
|
20241101,171200,225033600,13660,13660,13660,13660,0
|
|
20241101,171100,225033600,13660,13660,13660,13660,0
|
|
20241101,171000,225033600,13660,13660,13660,13660,0
|
|
20241101,170900,225033600,13660,13660,13660,13660,0
|
|
20241101,170800,225033600,13660,13660,13660,13660,0
|
|
20241101,170700,225033600,13660,13660,13660,13660,0
|
|
20241101,170600,225033600,13660,13660,13660,13660,0
|
|
20241101,170500,225033600,13660,13660,13660,13660,0
|
|
20241101,170400,225033600,13660,13660,13660,13660,0
|
|
20241101,170300,225033600,13660,13660,13660,13660,0
|
|
20241101,170200,225033600,13660,13660,13660,13660,0
|
|
20241101,170100,225033600,13660,13660,13660,13660,0
|
|
20241101,170000,225033600,13660,13660,13660,13660,0
|
|
20241101,165900,225033600,13660,13660,13660,13660,0
|
|
20241101,165800,225033600,13660,13660,13660,13660,0
|
|
20241101,165700,225033600,13660,13660,13660,13660,0
|
|
20241101,165600,225033600,13660,13660,13660,13660,0
|
|
20241101,165500,225033600,13660,13660,13660,13660,0
|
|
20241101,165400,225033600,13660,13660,13660,13660,744
|
|
20241101,165300,225033600,13660,13660,13660,13660,0
|
|
20241101,165200,225033600,13660,13660,13660,13660,0
|
|
20241101,165100,225033600,13660,13660,13660,13660,0
|
|
20241101,165000,225033600,13660,13660,13660,13660,0
|
|
20241101,164900,225033600,13660,13660,13660,13660,0
|
|
20241101,164800,225033600,13660,13660,13660,13660,0
|
|
20241101,164700,225033600,13660,13660,13660,13660,0
|
|
20241101,164600,225033600,13660,13660,13660,13660,0
|
|
20241101,164500,225033600,13660,13660,13660,13660,0
|
|
20241101,164400,225033600,13660,13660,13660,13660,0
|
|
20241101,164300,225033600,13660,13660,13660,13660,0
|
|
20241101,164200,225033600,13660,13660,13660,13660,0
|
|
20241101,164100,225033600,13660,13660,13660,13660,0
|
|
20241101,164000,225033600,13660,13660,13660,13660,0
|
|
20241101,163900,225033600,13660,13660,13660,13660,0
|
|
20241101,163800,225033600,13660,13660,13660,13660,0
|
|
20241101,163700,225033600,13660,13660,13660,13660,0
|
|
20241101,163600,225033600,13660,13660,13660,13660,0
|
|
20241101,163500,225033600,13660,13660,13660,13660,0
|
|
20241101,163400,225033600,13660,13660,13660,13660,0
|
|
20241101,163300,225033600,13660,13660,13660,13660,0
|
|
20241101,163200,225033600,13660,13660,13660,13660,0
|
|
20241101,163100,225033600,13660,13660,13660,13660,0
|
|
20241101,163000,225033600,13660,13660,13660,13660,0
|
|
20241101,162900,225033600,13660,13660,13660,13660,0
|
|
20241101,162800,225033600,13660,13660,13660,13660,0
|
|
20241101,162700,225033600,13660,13660,13660,13660,0
|
|
20241101,162600,225033600,13660,13660,13660,13660,0
|
|
20241101,162500,225033600,13660,13660,13660,13660,0
|
|
20241101,162400,225033600,13660,13660,13660,13660,744
|
|
20241101,162300,225033600,13660,13660,13660,13660,0
|
|
20241101,162200,225033600,13660,13660,13660,13660,0
|
|
20241101,162100,225033600,13660,13660,13660,13660,0
|
|
20241101,162000,225033600,13660,13660,13660,13660,0
|
|
20241101,161900,225033600,13660,13660,13660,13660,0
|
|
20241101,161800,225033600,13660,13660,13660,13660,0
|
|
20241101,161700,225033600,13660,13660,13660,13660,0
|
|
20241101,161600,225033600,13660,13660,13660,13660,0
|
|
20241101,161500,225033600,13660,13660,13660,13660,0
|
|
20241101,161400,225033600,13660,13660,13660,13660,0
|
|
20241101,161300,225033600,13660,13660,13660,13660,0
|
|
20241101,161200,225033600,13660,13660,13660,13660,0
|
|
20241101,161100,225033600,13660,13660,13660,13660,0
|
|
20241101,161000,225033600,13660,13660,13660,13660,0
|
|
20241101,160900,225033600,13660,13660,13660,13660,0
|
|
20241101,160800,225033600,13660,13660,13660,13660,0
|
|
20241101,160700,225033600,13660,13660,13660,13660,0
|
|
20241101,160600,225033600,13660,13660,13660,13660,0
|
|
20241101,160500,225033600,13660,13660,13660,13660,0
|
|
20241101,160400,225033600,13660,13660,13660,13660,0
|
|
20241101,160300,225033600,13660,13660,13660,13660,0
|
|
20241101,160200,225033600,13660,13660,13660,13660,0
|
|
20241101,160100,225033600,13660,13660,13660,13660,0
|
|
20241101,160000,225033600,13660,13660,13660,13660,0
|
|
20241101,155900,225033600,13660,13660,13660,13660,0
|
|
20241101,155800,225033600,13660,13660,13660,13660,0
|
|
20241101,155700,225033600,13660,13660,13660,13660,0
|
|
20241101,155600,225033600,13660,13660,13660,13660,0
|
|
20241101,155500,225033600,13660,13660,13660,13660,0
|
|
20241101,155400,225033600,13660,13660,13660,13660,744
|
|
20241101,155300,225033600,13660,13660,13660,13660,0
|
|
20241101,155200,225033600,13660,13660,13660,13660,0
|
|
20241101,155100,225033600,13660,13660,13660,13660,0
|
|
20241101,155000,225033600,13660,13660,13660,13660,0
|
|
20241101,154900,225033600,13660,13660,13660,13660,0
|
|
20241101,154800,225033600,13660,13660,13660,13660,0
|
|
20241101,154700,225033600,13660,13660,13660,13660,0
|
|
20241101,154600,225033600,13660,13660,13660,13660,0
|
|
20241101,154500,225033600,13660,13660,13660,13660,0
|
|
20241101,154400,225033600,13660,13660,13660,13660,0
|
|
20241101,154300,225033600,13660,13660,13660,13660,0
|
|
20241101,154200,225033600,13660,13660,13660,13660,0
|
|
20241101,154100,225033600,13660,13660,13660,13660,0
|
|
20241101,154000,225033600,13660,13660,13660,13660,0
|
|
20241101,153900,225033600,13660,13660,13660,13660,0
|
|
20241101,153800,225033600,13660,13660,13660,13660,0
|
|
20241101,153700,225033600,13660,13660,13660,13660,0
|
|
20241101,153600,225033600,13660,13660,13660,13660,0
|
|
20241101,153500,225033600,13660,13660,13660,13660,0
|
|
20241101,153400,225033600,13660,13660,13660,13660,0
|
|
20241101,153300,225033600,13660,13660,13660,13660,0
|
|
20241101,153200,225033600,13660,13660,13660,13660,0
|
|
20241101,153100,225033600,13660,13660,13660,13660,0
|
|
20241101,153000,225033600,13660,13660,13660,13660,744
|
|
20241101,152900,214870560,13660,13660,13660,13660,0
|
|
20241101,152800,214870560,13660,13660,13660,13660,0
|
|
20241101,152700,214870560,13660,13660,13660,13660,0
|
|
20241101,152600,214870560,13660,13660,13660,13660,0
|
|
20241101,152500,214870560,13660,13660,13660,13660,0
|
|
20241101,152400,214870560,13660,13660,13660,13660,0
|
|
20241101,152300,214870560,13660,13660,13660,13660,0
|
|
20241101,152200,214870560,13660,13660,13660,13660,0
|
|
20241101,152100,214870560,13660,13660,13660,13660,0
|
|
20241101,152000,214870560,13660,13660,13660,13660,0
|
|
20241101,151900,214870560,13660,13670,13670,13660,287
|
|
20241101,151800,210950070,13680,13680,13680,13680,2
|
|
20241101,151700,210922710,13650,13690,13690,13650,325
|
|
20241101,151600,206486380,13690,13690,13690,13690,2
|
|
20241101,151500,206459000,13690,13660,13690,13660,82
|
|
20241101,151400,205338820,13700,13700,13700,13700,0
|
|
20241101,151300,205338820,13700,13700,13700,13700,0
|
|
20241101,151200,205338820,13700,13660,13700,13660,100
|
|
20241101,151100,203969780,13660,13660,13660,13660,0
|
|
20241101,151000,203969780,13660,13660,13660,13660,14
|
|
20241101,150900,203778540,13660,13660,13660,13660,2
|
|
20241101,150800,203751220,13650,13650,13650,13650,0
|
|
20241101,150700,203751220,13650,13660,13660,13650,163
|
|
20241101,150600,201524740,13660,13660,13660,13660,210
|
|
20241101,150500,198656140,13650,13650,13650,13650,0
|
|
20241101,150400,198656140,13650,13650,13650,13650,0
|
|
20241101,150300,198656140,13650,13650,13650,13650,0
|
|
20241101,150200,198656140,13650,13650,13650,13650,0
|
|
20241101,150100,198656140,13650,13650,13650,13650,0
|
|
20241101,150000,198656140,13650,13650,13650,13650,0
|
|
20241101,145900,198656140,13650,13650,13650,13650,0
|
|
20241101,145800,198656140,13650,13650,13650,13650,0
|
|
20241101,145700,198656140,13650,13650,13650,13650,0
|
|
20241101,145600,198656140,13650,13650,13650,13650,0
|
|
20241101,145500,198656140,13650,13650,13650,13650,80
|
|
20241101,145400,197564140,13660,13670,13670,13660,118
|
|
20241101,145300,195952160,13670,13690,13690,13670,1380
|
|
20241101,145200,177085670,13690,13690,13690,13690,30
|
|
20241101,145100,176674970,13690,13690,13690,13690,0
|
|
20241101,145000,176674970,13690,13690,13690,13690,7
|
|
20241101,144900,176579140,13690,13690,13690,13690,1
|
|
20241101,144800,176565450,13680,13690,13690,13680,115
|
|
20241101,144700,174991200,13700,13700,13700,13700,1
|
|
20241101,144600,174977500,13700,13700,13700,13700,0
|
|
20241101,144500,174977500,13700,13700,13700,13700,0
|
|
20241101,144400,174977500,13700,13700,13700,13700,20
|
|
20241101,144300,174703500,13700,13700,13700,13700,1
|
|
20241101,144200,174689800,13690,13690,13690,13690,4
|
|
20241101,144100,174635040,13690,13700,13700,13690,17
|
|
20241101,144000,174402210,13700,13700,13700,13700,0
|
|
20241101,143900,174402210,13700,13700,13700,13700,0
|
|
20241101,143800,174402210,13700,13700,13700,13700,0
|
|
20241101,143700,174402210,13700,13700,13700,13700,40
|
|
20241101,143600,173854210,13680,13690,13690,13680,100
|
|
20241101,143500,172485940,13680,13690,13690,13680,100
|
|
20241101,143400,171117790,13700,13700,13700,13700,0
|
|
20241101,143300,171117790,13700,13700,13700,13700,0
|
|
20241101,143200,171117790,13700,13700,13700,13700,0
|
|
20241101,143100,171117790,13700,13700,13700,13700,0
|
|
20241101,143000,171117790,13700,13700,13700,13700,0
|
|
20241101,142900,171117790,13700,13700,13700,13700,1
|
|
20241101,142800,171104090,13680,13680,13680,13680,0
|
|
20241101,142700,171104090,13680,13680,13680,13680,0
|
|
20241101,142600,171104090,13680,13690,13690,13680,1000
|
|
20241101,142500,157423820,13710,13710,13710,13710,0
|
|
20241101,142400,157423820,13710,13710,13710,13710,0
|
|
20241101,142300,157423820,13710,13710,13710,13710,0
|
|
20241101,142200,157423820,13710,13710,13710,13710,0
|
|
20241101,142100,157423820,13710,13710,13710,13710,0
|
|
20241101,142000,157423820,13710,13710,13710,13710,0
|
|
20241101,141900,157423820,13710,13710,13710,13710,0
|
|
20241101,141800,157423820,13710,13710,13710,13710,0
|
|
20241101,141700,157423820,13710,13710,13710,13710,0
|
|
20241101,141600,157423820,13710,13710,13710,13710,0
|
|
20241101,141500,157423820,13710,13710,13710,13710,0
|
|
20241101,141400,157423820,13710,13710,13710,13710,0
|
|
20241101,141300,157423820,13710,13710,13710,13710,1
|
|
20241101,141200,157410110,13710,13710,13710,13710,0
|
|
20241101,141100,157410110,13710,13710,13710,13710,21
|
|
20241101,141000,157122200,13690,13690,13690,13690,0
|
|
20241101,140900,157122200,13690,13690,13690,13690,0
|
|
20241101,140800,157122200,13690,13690,13690,13690,0
|
|
20241101,140700,157122200,13690,13690,13690,13690,0
|
|
20241101,140600,157122200,13690,13690,13690,13690,0
|
|
20241101,140500,157122200,13690,13690,13690,13690,2
|
|
20241101,140400,157094820,13690,13700,13700,13690,41
|
|
20241101,140300,156533230,13710,13710,13710,13710,0
|
|
20241101,140200,156533230,13710,13710,13710,13710,2
|
|
20241101,140100,156505810,13710,13710,13710,13710,0
|
|
20241101,140000,156505810,13710,13710,13710,13710,10
|
|
20241101,135900,156368710,13710,13710,13710,13710,10
|
|
20241101,135800,156231610,13710,13710,13710,13710,0
|
|
20241101,135700,156231610,13710,13710,13710,13710,0
|
|
20241101,135600,156231610,13710,13710,13710,13710,6
|
|
20241101,135500,156149350,13710,13710,13710,13710,20
|
|
20241101,135400,155875150,13680,13680,13680,13680,0
|
|
20241101,135300,155875150,13680,13680,13680,13680,0
|
|
20241101,135200,155875150,13680,13680,13680,13680,0
|
|
20241101,135100,155875150,13680,13680,13680,13680,0
|
|
20241101,135000,155875150,13680,13680,13680,13680,0
|
|
20241101,134900,155875150,13680,13680,13680,13680,100
|
|
20241101,134800,154507150,13680,13680,13680,13680,0
|
|
20241101,134700,154507150,13680,13680,13680,13680,0
|
|
20241101,134600,154507150,13680,13680,13680,13680,0
|
|
20241101,134500,154507150,13680,13680,13680,13680,0
|
|
20241101,134400,154507150,13680,13680,13680,13680,0
|
|
20241101,134300,154507150,13680,13690,13690,13680,69
|
|
20241101,134200,153563070,13700,13720,13720,13700,113
|
|
20241101,134100,152013220,13730,13730,13730,13730,2
|
|
20241101,134000,151985760,13730,13730,13730,13730,20
|
|
20241101,133900,151711160,13730,13730,13730,13730,0
|
|
20241101,133800,151711160,13730,13730,13730,13730,0
|
|
20241101,133700,151711160,13730,13730,13730,13730,0
|
|
20241101,133600,151711160,13730,13730,13730,13730,0
|
|
20241101,133500,151711160,13730,13730,13730,13730,36
|
|
20241101,133400,151216880,13730,13730,13730,13730,0
|
|
20241101,133300,151216880,13730,13730,13730,13730,0
|
|
20241101,133200,151216880,13730,13730,13730,13730,9
|
|
20241101,133100,151093310,13730,13730,13730,13730,0
|
|
20241101,133000,151093310,13730,13730,13730,13730,0
|
|
20241101,132900,151093310,13730,13730,13730,13730,0
|
|
20241101,132800,151093310,13730,13730,13730,13730,3
|
|
20241101,132700,151052120,13750,13750,13750,13750,0
|
|
20241101,132600,151052120,13750,13750,13750,13750,0
|
|
20241101,132500,151052120,13750,13760,13760,13750,101
|
|
20241101,132400,149663280,13770,13770,13770,13770,0
|
|
20241101,132300,149663280,13770,13770,13770,13770,53
|
|
20241101,132200,148933470,13790,13790,13790,13790,0
|
|
20241101,132100,148933470,13790,13790,13790,13790,0
|
|
20241101,132000,148933470,13790,13790,13790,13790,0
|
|
20241101,131900,148933470,13790,13790,13790,13790,0
|
|
20241101,131800,148933470,13790,13790,13790,13790,14
|
|
20241101,131700,148740410,13780,13780,13780,13780,10
|
|
20241101,131600,148602610,13780,13780,13780,13780,74
|
|
20241101,131500,147582890,13780,13810,13810,13780,214
|
|
20241101,131400,144633200,13920,13770,13920,13770,300
|
|
20241101,131300,140473470,13760,13760,13760,13760,0
|
|
20241101,131200,140473470,13760,13760,13760,13760,0
|
|
20241101,131100,140473470,13760,13760,13760,13760,0
|
|
20241101,131000,140473470,13760,13760,13760,13760,0
|
|
20241101,130900,140473470,13760,13760,13760,13760,0
|
|
20241101,130800,140473470,13760,13760,13760,13760,2
|
|
20241101,130700,140445950,13750,13750,13750,13750,0
|
|
20241101,130600,140445950,13750,13750,13750,13750,0
|
|
20241101,130500,140445950,13750,13750,13750,13750,0
|
|
20241101,130400,140445950,13750,13750,13750,13750,0
|
|
20241101,130300,140445950,13750,13750,13750,13750,0
|
|
20241101,130200,140445950,13750,13750,13750,13750,0
|
|
20241101,130100,140445950,13750,13750,13750,13750,0
|
|
20241101,130000,140445950,13750,13750,13750,13750,0
|
|
20241101,125900,140445950,13750,13750,13750,13750,0
|
|
20241101,125800,140445950,13750,13750,13750,13750,0
|
|
20241101,125700,140445950,13750,13750,13750,13750,0
|
|
20241101,125600,140445950,13750,13750,13750,13750,0
|
|
20241101,125500,140445950,13750,13750,13750,13750,0
|
|
20241101,125400,140445950,13750,13750,13750,13750,0
|
|
20241101,125300,140445950,13750,13750,13750,13750,0
|
|
20241101,125200,140445950,13750,13750,13750,13750,0
|
|
20241101,125100,140445950,13750,13750,13750,13750,1
|
|
20241101,125000,140432200,13750,13750,13750,13750,2
|
|
20241101,124900,140404700,13750,13750,13750,13750,56
|
|
20241101,124800,139634700,13750,13750,13750,13750,14
|
|
20241101,124700,139442200,13770,13770,13770,13770,0
|
|
20241101,124600,139442200,13770,13770,13770,13770,0
|
|
20241101,124500,139442200,13770,13770,13770,13770,0
|
|
20241101,124400,139442200,13770,13760,13770,13760,100
|
|
20241101,124300,138065340,13730,13730,13730,13730,28
|
|
20241101,124200,137680900,13730,13730,13730,13730,50
|
|
20241101,124100,136994400,13730,13730,13730,13730,0
|
|
20241101,124000,136994400,13730,13730,13730,13730,0
|
|
20241101,123900,136994400,13730,13730,13730,13730,0
|
|
20241101,123800,136994400,13730,13730,13730,13730,0
|
|
20241101,123700,136994400,13730,13730,13730,13730,0
|
|
20241101,123600,136994400,13730,13730,13730,13730,3
|
|
20241101,123500,136953210,13720,13720,13720,13720,0
|
|
20241101,123400,136953210,13720,13720,13720,13720,0
|
|
20241101,123300,136953210,13720,13720,13720,13720,0
|
|
20241101,123200,136953210,13720,13720,13720,13720,1
|
|
20241101,123100,136939490,13720,13720,13720,13720,2
|
|
20241101,123000,136912050,13720,13730,13730,13720,562
|
|
20241101,122900,129196330,13740,13740,13740,13740,0
|
|
20241101,122800,129196330,13740,13740,13740,13740,0
|
|
20241101,122700,129196330,13740,13740,13740,13740,8
|
|
20241101,122600,129086410,13740,13750,13750,13740,69
|
|
20241101,122500,128138180,13750,13750,13750,13750,0
|
|
20241101,122400,128138180,13750,13750,13750,13750,0
|
|
20241101,122300,128138180,13750,13750,13750,13750,0
|
|
20241101,122200,128138180,13750,13750,13750,13750,0
|
|
20241101,122100,128138180,13750,13750,13750,13750,0
|
|
20241101,122000,128138180,13750,13750,13750,13750,17
|
|
20241101,121900,127904430,13750,13750,13750,13750,0
|
|
20241101,121800,127904430,13750,13750,13750,13750,5
|
|
20241101,121700,127835680,13770,13770,13770,13770,0
|
|
20241101,121600,127835680,13770,13770,13770,13770,0
|
|
20241101,121500,127835680,13770,13770,13770,13770,0
|
|
20241101,121400,127835680,13770,13770,13770,13770,0
|
|
20241101,121300,127835680,13770,13770,13770,13770,0
|
|
20241101,121200,127835680,13770,13770,13770,13770,0
|
|
20241101,121100,127835680,13770,13770,13770,13770,100
|
|
20241101,121000,126458680,13760,13760,13760,13760,0
|
|
20241101,120900,126458680,13760,13760,13760,13760,0
|
|
20241101,120800,126458680,13760,13760,13760,13760,0
|
|
20241101,120700,126458680,13760,13760,13760,13750,74
|
|
20241101,120600,125441130,13760,13760,13760,13760,0
|
|
20241101,120500,125441130,13760,13760,13760,13760,0
|
|
20241101,120400,125441130,13760,13760,13760,13760,0
|
|
20241101,120300,125441130,13760,13760,13760,13760,0
|
|
20241101,120200,125441130,13760,13760,13760,13760,1
|
|
20241101,120100,125427370,13760,13760,13760,13760,0
|
|
20241101,120000,125427370,13760,13760,13760,13760,0
|
|
20241101,115900,125427370,13760,13760,13760,13760,0
|
|
20241101,115800,125427370,13760,13770,13770,13760,37
|
|
20241101,115700,124917930,13780,13780,13780,13780,0
|
|
20241101,115600,124917930,13780,13780,13780,13780,0
|
|
20241101,115500,124917930,13780,13780,13780,13780,0
|
|
20241101,115400,124917930,13780,13780,13780,13780,0
|
|
20241101,115300,124917930,13780,13780,13780,13780,0
|
|
20241101,115200,124917930,13780,13780,13780,13780,0
|
|
20241101,115100,124917930,13780,13780,13780,13780,0
|
|
20241101,115000,124917930,13780,13780,13780,13780,43
|
|
20241101,114900,124325390,13770,13770,13770,13770,54
|
|
20241101,114800,123581810,13770,13770,13770,13770,0
|
|
20241101,114700,123581810,13770,13770,13770,13770,0
|
|
20241101,114600,123581810,13770,13770,13770,13770,0
|
|
20241101,114500,123581810,13770,13780,13780,13770,10
|
|
20241101,114400,123444080,13750,13750,13750,13750,0
|
|
20241101,114300,123444080,13750,13750,13750,13750,0
|
|
20241101,114200,123444080,13750,13750,13750,13750,0
|
|
20241101,114100,123444080,13750,13750,13750,13750,0
|
|
20241101,114000,123444080,13750,13740,13750,13740,44
|
|
20241101,113900,122839180,13740,13740,13740,13740,4
|
|
20241101,113800,122784220,13740,13740,13740,13740,0
|
|
20241101,113700,122784220,13740,13740,13740,13740,13
|
|
20241101,113600,122605600,13700,13700,13700,13700,0
|
|
20241101,113500,122605600,13700,13700,13700,13700,0
|
|
20241101,113400,122605600,13700,13700,13700,13700,0
|
|
20241101,113300,122605600,13700,13700,13700,13700,1
|
|
20241101,113200,122591900,13740,13740,13740,13740,0
|
|
20241101,113100,122591900,13740,13740,13740,13740,1
|
|
20241101,113000,122578160,13690,13690,13690,13690,0
|
|
20241101,112900,122578160,13690,13690,13690,13690,196
|
|
20241101,112800,119894920,13650,13650,13650,13650,0
|
|
20241101,112700,119894920,13650,13650,13650,13650,0
|
|
20241101,112600,119894920,13650,13650,13650,13650,0
|
|
20241101,112500,119894920,13650,13650,13650,13650,0
|
|
20241101,112400,119894920,13650,13650,13650,13650,0
|
|
20241101,112300,119894920,13650,13650,13650,13650,0
|
|
20241101,112200,119894920,13650,13650,13650,13650,0
|
|
20241101,112100,119894920,13650,13650,13650,13650,0
|
|
20241101,112000,119894920,13650,13650,13650,13650,0
|
|
20241101,111900,119894920,13650,13650,13650,13650,0
|
|
20241101,111800,119894920,13650,13650,13650,13650,10
|
|
20241101,111700,119758420,13660,13660,13660,13660,0
|
|
20241101,111600,119758420,13660,13660,13660,13660,0
|
|
20241101,111500,119758420,13660,13740,13740,13660,682
|
|
20241101,111400,110422770,13700,13700,13700,13700,0
|
|
20241101,111300,110422770,13700,13700,13700,13700,276
|
|
20241101,111200,106641570,13700,13700,13700,13700,0
|
|
20241101,111100,106641570,13700,13700,13700,13700,0
|
|
20241101,111000,106641570,13700,13700,13700,13700,0
|
|
20241101,110900,106641570,13700,13700,13700,13700,0
|
|
20241101,110800,106641570,13700,13700,13700,13700,51
|
|
20241101,110700,105942870,13710,13720,13720,13710,149
|
|
20241101,110600,103899600,13720,13720,13720,13720,0
|
|
20241101,110500,103899600,13720,13720,13720,13720,0
|
|
20241101,110400,103899600,13720,13720,13720,13720,1
|
|
20241101,110300,103885880,13750,13750,13750,13750,0
|
|
20241101,110200,103885880,13750,13750,13750,13750,0
|
|
20241101,110100,103885880,13750,13750,13750,13750,0
|
|
20241101,110000,103885880,13750,13750,13750,13750,0
|
|
20241101,105900,103885880,13750,13750,13750,13750,0
|
|
20241101,105800,103885880,13750,13750,13750,13750,0
|
|
20241101,105700,103885880,13750,13750,13750,13750,3
|
|
20241101,105600,103844630,13750,13720,13750,13720,213
|
|
20241101,105500,100921880,13710,13710,13710,13710,0
|
|
20241101,105400,100921880,13710,13710,13710,13710,1
|
|
20241101,105300,100908170,13710,13710,13710,13710,2
|
|
20241101,105200,100880750,13710,13710,13710,13710,1
|
|
20241101,105100,100867040,13700,13700,13700,13700,5
|
|
20241101,105000,100798540,13700,13710,13710,13700,24
|
|
20241101,104900,100469540,13710,13710,13720,13700,171
|
|
20241101,104800,98125120,13700,13670,13700,13670,37
|
|
20241101,104700,97619260,13670,13650,13670,13650,97
|
|
20241101,104600,96294010,13660,13710,13710,13660,466
|
|
20241101,104500,89908180,13720,13720,13720,13720,0
|
|
20241101,104400,89908180,13720,13720,13720,13720,0
|
|
20241101,104300,89908180,13720,13720,13720,13720,0
|
|
20241101,104200,89908180,13720,13720,13720,13720,0
|
|
20241101,104100,89908180,13720,13720,13720,13720,0
|
|
20241101,104000,89908180,13720,13720,13720,13720,0
|
|
20241101,103900,89908180,13720,13720,13720,13720,0
|
|
20241101,103800,89908180,13720,13720,13720,13720,0
|
|
20241101,103700,89908180,13720,13720,13720,13720,129
|
|
20241101,103600,88138300,13690,13690,13690,13690,0
|
|
20241101,103500,88138300,13690,13690,13690,13690,0
|
|
20241101,103400,88138300,13690,13690,13690,13690,5
|
|
20241101,103300,88069850,13700,13700,13700,13700,0
|
|
20241101,103200,88069850,13700,13700,13700,13700,3
|
|
20241101,103100,88028750,13690,13690,13690,13690,0
|
|
20241101,103000,88028750,13690,13690,13690,13690,166
|
|
20241101,102900,85756210,13670,13670,13670,13670,0
|
|
20241101,102800,85756210,13670,13670,13670,13670,0
|
|
20241101,102700,85756210,13670,13670,13670,13670,30
|
|
20241101,102600,85346110,13650,13660,13660,13650,40
|
|
20241101,102500,84799800,13670,13670,13670,13670,0
|
|
20241101,102400,84799800,13670,13670,13670,13670,0
|
|
20241101,102300,84799800,13670,13670,13670,13670,0
|
|
20241101,102200,84799800,13670,13660,13670,13660,80
|
|
20241101,102100,83706900,13650,13650,13650,13650,80
|
|
20241101,102000,82614900,13690,13690,13690,13690,0
|
|
20241101,101900,82614900,13690,13690,13690,13690,10
|
|
20241101,101800,82478000,13680,13680,13680,13680,0
|
|
20241101,101700,82478000,13680,13670,13680,13670,7
|
|
20241101,101600,82382250,13660,13660,13660,13660,0
|
|
20241101,101500,82382250,13660,13650,13660,13650,840
|
|
20241101,101400,70909320,13650,13660,13660,13650,331
|
|
20241101,101300,66387960,13660,13660,13660,13660,0
|
|
20241101,101200,66387960,13660,13680,13680,13660,90
|
|
20241101,101100,65157760,13680,13680,13680,13680,0
|
|
20241101,101000,65157760,13680,13680,13680,13680,0
|
|
20241101,100900,65157760,13680,13680,13680,13680,0
|
|
20241101,100800,65157760,13680,13680,13680,13680,0
|
|
20241101,100700,65157760,13680,13680,13680,13680,20
|
|
20241101,100600,64884160,13640,13640,13640,13640,50
|
|
20241101,100500,64202160,13630,13630,13630,13630,0
|
|
20241101,100400,64202160,13630,13630,13630,13630,20
|
|
20241101,100300,63929560,13640,13640,13640,13640,0
|
|
20241101,100200,63929560,13640,13640,13640,13640,94
|
|
20241101,100100,62647400,13650,13660,13660,13650,90
|
|
20241101,100000,61418890,13680,13710,13710,13680,299
|
|
20241101,095900,57323840,13710,13710,13710,13710,200
|
|
20241101,095800,54581840,13710,13710,13710,13710,0
|
|
20241101,095700,54581840,13710,13710,13710,13710,0
|
|
20241101,095600,54581840,13710,13710,13710,13710,41
|
|
20241101,095500,54019730,13720,13720,13720,13720,0
|
|
20241101,095400,54019730,13720,13720,13720,13720,14
|
|
20241101,095300,53827650,13730,13730,13730,13730,0
|
|
20241101,095200,53827650,13730,13710,13730,13710,20
|
|
20241101,095100,53553170,13710,13710,13710,13710,107
|
|
20241101,095000,52086200,13800,13800,13800,13800,0
|
|
20241101,094900,52086200,13800,13800,13800,13800,0
|
|
20241101,094800,52086200,13800,13800,13800,13800,0
|
|
20241101,094700,52086200,13800,13720,13800,13720,31
|
|
20241101,094600,51660800,13720,13720,13720,13720,0
|
|
20241101,094500,51660800,13720,13720,13720,13720,0
|
|
20241101,094400,51660800,13720,13710,13720,13710,104
|
|
20241101,094300,50234830,13710,13710,13710,13710,0
|
|
20241101,094200,50234830,13710,13720,13720,13710,263
|
|
20241101,094100,46626570,13730,13730,13730,13730,65
|
|
20241101,094000,45734120,13730,13730,13730,13730,6
|
|
20241101,093900,45651740,13720,13720,13720,13720,0
|
|
20241101,093800,45651740,13720,13720,13720,13720,0
|
|
20241101,093700,45651740,13720,13780,13780,13720,702
|
|
20241101,093600,35994420,13790,13790,13790,13790,0
|
|
20241101,093500,35994420,13790,13790,13790,13790,2
|
|
20241101,093400,35966840,13790,13790,13790,13790,15
|
|
20241101,093300,35759990,13790,13820,13820,13790,100
|
|
20241101,093200,34380390,13820,13800,13820,13800,48
|
|
20241101,093100,33717710,13780,13780,13780,13780,0
|
|
20241101,093000,33717710,13780,13780,13780,13780,20
|
|
20241101,092900,33442110,13720,13720,13720,13720,0
|
|
20241101,092800,33442110,13720,13720,13720,13720,0
|
|
20241101,092700,33442110,13720,13720,13720,13720,0
|
|
20241101,092600,33442110,13720,13720,13720,13720,10
|
|
20241101,092500,33304910,13710,13710,13710,13710,20
|
|
20241101,092400,33030710,13710,13720,13720,13710,50
|
|
20241101,092300,32345160,13730,13720,13950,13700,795
|
|
20241101,092200,21380240,13720,13730,13730,13720,186
|
|
20241101,092100,18827260,13740,13750,13750,13740,26
|
|
20241101,092000,18469980,13770,13770,13770,13770,42
|
|
20241101,091900,17891640,13780,13850,13850,13780,25
|
|
20241101,091800,17546620,13800,13800,13800,13800,0
|
|
20241101,091700,17546620,13800,13800,13800,13800,5
|
|
20241101,091600,17477620,13800,13800,13800,13800,1
|
|
20241101,091500,17463820,13800,13810,13810,13800,34
|
|
20241101,091400,16994290,13900,13900,13900,13900,2
|
|
20241101,091300,16966490,13930,13930,13930,13930,0
|
|
20241101,091200,16966490,13930,13930,13930,13930,0
|
|
20241101,091100,16966490,13930,13930,13930,13930,22
|
|
20241101,091000,16660030,13890,13890,13890,13890,1
|
|
20241101,090900,16646140,13950,13770,13950,13770,126
|
|
20241101,090800,14910940,13760,13760,13760,13760,0
|
|
20241101,090700,14910940,13760,13760,13760,13760,1
|
|
20241101,090600,14897180,13800,13860,13860,13800,140
|
|
20241101,090500,12959010,13860,13860,13860,13860,1
|
|
20241101,090400,12945150,13860,13830,14120,13830,854
|
|
20241101,090300,960860,13700,13700,13700,13700,0
|
|
20241101,090200,960860,13700,13700,13700,13700,0
|
|
20241101,090100,960860,13700,13700,13700,13700,0
|
|
20241101,090000,960860,13700,13720,13850,13700,70
|