689 lines
35 KiB
CSV
689 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,202600,771159500,18800,18750,18800,18750,405
|
|
20241111,202500,771159500,18800,18800,18800,18800,0
|
|
20241111,202400,771159500,18800,18800,18800,18800,0
|
|
20241111,202300,771159500,18800,18800,18800,18800,0
|
|
20241111,202200,771159500,18800,18800,18800,18800,0
|
|
20241111,202100,771159500,18800,18800,18800,18800,0
|
|
20241111,202000,771159500,18800,18800,18800,18800,0
|
|
20241111,201900,771159500,18800,18800,18800,18800,0
|
|
20241111,201800,771159500,18800,18800,18800,18800,0
|
|
20241111,201700,771159500,18800,18800,18800,18800,0
|
|
20241111,201600,771159500,18800,18800,18800,18800,0
|
|
20241111,201500,771159500,18800,18800,18800,18800,0
|
|
20241111,201400,771159500,18800,18800,18800,18800,0
|
|
20241111,201300,771159500,18800,18800,18800,18800,0
|
|
20241111,201200,771159500,18800,18800,18800,18800,0
|
|
20241111,201100,771159500,18800,18800,18800,18800,0
|
|
20241111,201000,771159500,18800,18800,18800,18800,0
|
|
20241111,200900,771159500,18800,18800,18800,18800,0
|
|
20241111,200800,771159500,18800,18800,18800,18800,0
|
|
20241111,200700,771159500,18800,18800,18800,18800,0
|
|
20241111,200600,771159500,18800,18800,18800,18800,0
|
|
20241111,200500,771159500,18800,18800,18800,18800,0
|
|
20241111,200400,771159500,18800,18800,18800,18800,0
|
|
20241111,200300,771159500,18800,18800,18800,18800,0
|
|
20241111,200200,771159500,18800,18800,18800,18800,0
|
|
20241111,200100,771159500,18800,18800,18800,18800,0
|
|
20241111,200000,771159500,18800,18800,18800,18800,0
|
|
20241111,195900,771159500,18800,18800,18800,18800,0
|
|
20241111,195800,771159500,18800,18800,18800,18800,0
|
|
20241111,195700,771159500,18800,18800,18800,18800,0
|
|
20241111,195600,771159500,18800,18750,18800,18750,405
|
|
20241111,195500,771159500,18800,18800,18800,18800,0
|
|
20241111,195400,771159500,18800,18800,18800,18800,0
|
|
20241111,195300,771159500,18800,18800,18800,18800,0
|
|
20241111,195200,771159500,18800,18800,18800,18800,0
|
|
20241111,195100,771159500,18800,18800,18800,18800,0
|
|
20241111,195000,771159500,18800,18800,18800,18800,0
|
|
20241111,194900,771159500,18800,18800,18800,18800,0
|
|
20241111,194800,771159500,18800,18800,18800,18800,0
|
|
20241111,194700,771159500,18800,18800,18800,18800,0
|
|
20241111,194600,771159500,18800,18800,18800,18800,0
|
|
20241111,194500,771159500,18800,18800,18800,18800,0
|
|
20241111,194400,771159500,18800,18800,18800,18800,0
|
|
20241111,194300,771159500,18800,18800,18800,18800,0
|
|
20241111,194200,771159500,18800,18800,18800,18800,0
|
|
20241111,194100,771159500,18800,18800,18800,18800,0
|
|
20241111,194000,771159500,18800,18800,18800,18800,0
|
|
20241111,193900,771159500,18800,18800,18800,18800,0
|
|
20241111,193800,771159500,18800,18800,18800,18800,0
|
|
20241111,193700,771159500,18800,18800,18800,18800,0
|
|
20241111,193600,771159500,18800,18800,18800,18800,0
|
|
20241111,193500,771159500,18800,18800,18800,18800,0
|
|
20241111,193400,771159500,18800,18800,18800,18800,0
|
|
20241111,193300,771159500,18800,18800,18800,18800,0
|
|
20241111,193200,771159500,18800,18800,18800,18800,0
|
|
20241111,193100,771159500,18800,18800,18800,18800,0
|
|
20241111,193000,771159500,18800,18800,18800,18800,0
|
|
20241111,192900,771159500,18800,18800,18800,18800,0
|
|
20241111,192800,771159500,18800,18800,18800,18800,0
|
|
20241111,192700,771159500,18800,18800,18800,18800,0
|
|
20241111,192600,771159500,18800,18750,18800,18750,405
|
|
20241111,192500,771159500,18800,18800,18800,18800,0
|
|
20241111,192400,771159500,18800,18800,18800,18800,0
|
|
20241111,192300,771159500,18800,18800,18800,18800,0
|
|
20241111,192200,771159500,18800,18800,18800,18800,0
|
|
20241111,192100,771159500,18800,18800,18800,18800,0
|
|
20241111,192000,771159500,18800,18800,18800,18800,0
|
|
20241111,191900,771159500,18800,18800,18800,18800,0
|
|
20241111,191800,771159500,18800,18800,18800,18800,0
|
|
20241111,191700,771159500,18800,18800,18800,18800,0
|
|
20241111,191600,771159500,18800,18800,18800,18800,0
|
|
20241111,191500,771159500,18800,18800,18800,18800,0
|
|
20241111,191400,771159500,18800,18800,18800,18800,0
|
|
20241111,191300,771159500,18800,18800,18800,18800,0
|
|
20241111,191200,771159500,18800,18800,18800,18800,0
|
|
20241111,191100,771159500,18800,18800,18800,18800,0
|
|
20241111,191000,771159500,18800,18800,18800,18800,0
|
|
20241111,190900,771159500,18800,18800,18800,18800,0
|
|
20241111,190800,771159500,18800,18800,18800,18800,0
|
|
20241111,190700,771159500,18800,18800,18800,18800,0
|
|
20241111,190600,771159500,18800,18800,18800,18800,0
|
|
20241111,190500,771159500,18800,18800,18800,18800,0
|
|
20241111,190400,771159500,18800,18800,18800,18800,0
|
|
20241111,190300,771159500,18800,18800,18800,18800,0
|
|
20241111,190200,771159500,18800,18800,18800,18800,0
|
|
20241111,190100,771159500,18800,18800,18800,18800,0
|
|
20241111,190000,771159500,18800,18800,18800,18800,0
|
|
20241111,185900,771159500,18800,18800,18800,18800,0
|
|
20241111,185800,771159500,18800,18800,18800,18800,0
|
|
20241111,185700,771159500,18800,18800,18800,18800,0
|
|
20241111,185600,771159500,18800,18750,18800,18750,405
|
|
20241111,185500,771159500,18800,18800,18800,18800,0
|
|
20241111,185400,771159500,18800,18800,18800,18800,0
|
|
20241111,185300,771159500,18800,18800,18800,18800,0
|
|
20241111,185200,771159500,18800,18800,18800,18800,0
|
|
20241111,185100,771159500,18800,18800,18800,18800,0
|
|
20241111,185000,771159500,18800,18800,18800,18800,0
|
|
20241111,184900,771159500,18800,18800,18800,18800,0
|
|
20241111,184800,771159500,18800,18800,18800,18800,0
|
|
20241111,184700,771159500,18800,18800,18800,18800,0
|
|
20241111,184600,771159500,18800,18800,18800,18800,0
|
|
20241111,184500,771159500,18800,18800,18800,18800,0
|
|
20241111,184400,771159500,18800,18800,18800,18800,0
|
|
20241111,184300,771159500,18800,18800,18800,18800,0
|
|
20241111,184200,771159500,18800,18800,18800,18800,0
|
|
20241111,184100,771159500,18800,18800,18800,18800,0
|
|
20241111,184000,771159500,18800,18800,18800,18800,0
|
|
20241111,183900,771159500,18800,18800,18800,18800,0
|
|
20241111,183800,771159500,18800,18800,18800,18800,0
|
|
20241111,183700,771159500,18800,18800,18800,18800,0
|
|
20241111,183600,771159500,18800,18800,18800,18800,0
|
|
20241111,183500,771159500,18800,18800,18800,18800,0
|
|
20241111,183400,771159500,18800,18800,18800,18800,0
|
|
20241111,183300,771159500,18800,18800,18800,18800,0
|
|
20241111,183200,771159500,18800,18800,18800,18800,0
|
|
20241111,183100,771159500,18800,18800,18800,18800,0
|
|
20241111,183000,771159500,18800,18800,18800,18800,0
|
|
20241111,182900,771159500,18800,18800,18800,18800,0
|
|
20241111,182800,771159500,18800,18800,18800,18800,0
|
|
20241111,182700,771159500,18800,18800,18800,18800,0
|
|
20241111,182600,771159500,18800,18750,18800,18750,405
|
|
20241111,182500,771159500,18800,18800,18800,18800,0
|
|
20241111,182400,771159500,18800,18800,18800,18800,0
|
|
20241111,182300,771159500,18800,18800,18800,18800,0
|
|
20241111,182200,771159500,18800,18800,18800,18800,0
|
|
20241111,182100,771159500,18800,18800,18800,18800,0
|
|
20241111,182000,771159500,18800,18800,18800,18800,0
|
|
20241111,181900,771159500,18800,18800,18800,18800,0
|
|
20241111,181800,771159500,18800,18800,18800,18800,0
|
|
20241111,181700,771159500,18800,18800,18800,18800,0
|
|
20241111,181600,771159500,18800,18800,18800,18800,0
|
|
20241111,181500,771159500,18800,18800,18800,18800,0
|
|
20241111,181400,771159500,18800,18800,18800,18800,0
|
|
20241111,181300,771159500,18800,18800,18800,18800,0
|
|
20241111,181200,771159500,18800,18800,18800,18800,0
|
|
20241111,181100,771159500,18800,18800,18800,18800,0
|
|
20241111,181000,771159500,18800,18800,18800,18800,0
|
|
20241111,180900,771159500,18800,18800,18800,18800,0
|
|
20241111,180800,771159500,18800,18800,18800,18800,0
|
|
20241111,180700,771159500,18800,18800,18800,18800,0
|
|
20241111,180600,771159500,18800,18800,18800,18800,0
|
|
20241111,180500,771159500,18800,18800,18800,18800,0
|
|
20241111,180400,771159500,18800,18800,18800,18800,0
|
|
20241111,180300,771159500,18800,18800,18800,18800,0
|
|
20241111,180200,771159500,18800,18800,18800,18800,0
|
|
20241111,180100,771159500,18800,18800,18800,18800,0
|
|
20241111,180000,771159500,18800,18800,18800,18800,0
|
|
20241111,175900,771159500,18800,18800,18800,18800,0
|
|
20241111,175800,771159500,18800,18800,18800,18800,0
|
|
20241111,175700,771159500,18800,18800,18800,18800,0
|
|
20241111,175600,771159500,18800,18750,18800,18750,405
|
|
20241111,175500,771159500,18800,18800,18800,18800,0
|
|
20241111,175400,771159500,18800,18800,18800,18800,0
|
|
20241111,175300,771159500,18800,18800,18800,18800,0
|
|
20241111,175200,771159500,18800,18800,18800,18800,0
|
|
20241111,175100,771159500,18800,18800,18800,18800,0
|
|
20241111,175000,771159500,18800,18800,18800,18800,0
|
|
20241111,174900,771159500,18800,18800,18800,18800,0
|
|
20241111,174800,771159500,18800,18800,18800,18800,0
|
|
20241111,174700,771159500,18800,18800,18800,18800,0
|
|
20241111,174600,771159500,18800,18800,18800,18800,0
|
|
20241111,174500,771159500,18800,18800,18800,18800,0
|
|
20241111,174400,771159500,18800,18800,18800,18800,0
|
|
20241111,174300,771159500,18800,18800,18800,18800,0
|
|
20241111,174200,771159500,18800,18800,18800,18800,0
|
|
20241111,174100,771159500,18800,18800,18800,18800,0
|
|
20241111,174000,771159500,18800,18800,18800,18800,0
|
|
20241111,173900,771159500,18800,18800,18800,18800,0
|
|
20241111,173800,771159500,18800,18800,18800,18800,0
|
|
20241111,173700,771159500,18800,18800,18800,18800,0
|
|
20241111,173600,771159500,18800,18800,18800,18800,0
|
|
20241111,173500,771159500,18800,18800,18800,18800,0
|
|
20241111,173400,771159500,18800,18800,18800,18800,0
|
|
20241111,173300,771159500,18800,18800,18800,18800,0
|
|
20241111,173200,771159500,18800,18800,18800,18800,0
|
|
20241111,173100,771159500,18800,18800,18800,18800,0
|
|
20241111,173000,771159500,18800,18800,18800,18800,0
|
|
20241111,172900,771159500,18800,18800,18800,18800,0
|
|
20241111,172800,771159500,18800,18800,18800,18800,0
|
|
20241111,172700,771159500,18800,18800,18800,18800,0
|
|
20241111,172600,771159500,18800,18750,18800,18750,405
|
|
20241111,172500,771159500,18800,18800,18800,18800,0
|
|
20241111,172400,771159500,18800,18800,18800,18800,0
|
|
20241111,172300,771159500,18800,18800,18800,18800,0
|
|
20241111,172200,771159500,18800,18800,18800,18800,0
|
|
20241111,172100,771159500,18800,18800,18800,18800,0
|
|
20241111,172000,771159500,18800,18800,18800,18800,0
|
|
20241111,171900,771159500,18800,18800,18800,18800,0
|
|
20241111,171800,771159500,18800,18800,18800,18800,0
|
|
20241111,171700,771159500,18800,18800,18800,18800,0
|
|
20241111,171600,771159500,18800,18800,18800,18800,0
|
|
20241111,171500,771159500,18800,18800,18800,18800,0
|
|
20241111,171400,771159500,18800,18800,18800,18800,0
|
|
20241111,171300,771159500,18800,18800,18800,18800,0
|
|
20241111,171200,771159500,18800,18800,18800,18800,0
|
|
20241111,171100,771159500,18800,18800,18800,18800,0
|
|
20241111,171000,771159500,18800,18800,18800,18800,0
|
|
20241111,170900,771159500,18800,18800,18800,18800,0
|
|
20241111,170800,771159500,18800,18800,18800,18800,0
|
|
20241111,170700,771159500,18800,18800,18800,18800,0
|
|
20241111,170600,771159500,18800,18800,18800,18800,0
|
|
20241111,170500,771159500,18800,18800,18800,18800,0
|
|
20241111,170400,771159500,18800,18800,18800,18800,0
|
|
20241111,170300,771159500,18800,18800,18800,18800,0
|
|
20241111,170200,771159500,18800,18800,18800,18800,0
|
|
20241111,170100,771159500,18800,18800,18800,18800,0
|
|
20241111,170000,771159500,18800,18800,18800,18800,0
|
|
20241111,165900,771159500,18800,18800,18800,18800,0
|
|
20241111,165800,771159500,18800,18800,18800,18800,0
|
|
20241111,165700,771159500,18800,18800,18800,18800,0
|
|
20241111,165600,771159500,18800,18750,18800,18750,405
|
|
20241111,165500,771159500,18800,18800,18800,18800,0
|
|
20241111,165400,771159500,18800,18800,18800,18800,0
|
|
20241111,165300,771159500,18800,18800,18800,18800,0
|
|
20241111,165200,771159500,18800,18800,18800,18800,0
|
|
20241111,165100,771159500,18800,18800,18800,18800,0
|
|
20241111,165000,771159500,18800,18800,18800,18800,0
|
|
20241111,164900,771159500,18800,18800,18800,18800,0
|
|
20241111,164800,771159500,18800,18800,18800,18800,0
|
|
20241111,164700,771159500,18800,18800,18800,18800,0
|
|
20241111,164600,771159500,18800,18800,18800,18800,0
|
|
20241111,164500,771159500,18800,18800,18800,18800,0
|
|
20241111,164400,771159500,18800,18800,18800,18800,0
|
|
20241111,164300,771159500,18800,18800,18800,18800,0
|
|
20241111,164200,771159500,18800,18800,18800,18800,0
|
|
20241111,164100,771159500,18800,18800,18800,18800,0
|
|
20241111,164000,771159500,18800,18800,18800,18800,0
|
|
20241111,163900,771159500,18800,18800,18800,18800,0
|
|
20241111,163800,771159500,18800,18800,18800,18800,0
|
|
20241111,163700,771159500,18800,18800,18800,18800,0
|
|
20241111,163600,771159500,18800,18800,18800,18800,0
|
|
20241111,163500,771159500,18800,18800,18800,18800,0
|
|
20241111,163400,771159500,18800,18800,18800,18800,0
|
|
20241111,163300,771159500,18800,18800,18800,18800,0
|
|
20241111,163200,771159500,18800,18800,18800,18800,0
|
|
20241111,163100,771159500,18800,18800,18800,18800,0
|
|
20241111,163000,771159500,18800,18800,18800,18800,0
|
|
20241111,162900,771159500,18800,18800,18800,18800,0
|
|
20241111,162800,771159500,18800,18800,18800,18800,0
|
|
20241111,162700,771159500,18800,18800,18800,18800,0
|
|
20241111,162600,771159500,18800,18750,18800,18750,405
|
|
20241111,162500,771159500,18800,18800,18800,18800,0
|
|
20241111,162400,771159500,18800,18800,18800,18800,0
|
|
20241111,162300,771159500,18800,18800,18800,18800,0
|
|
20241111,162200,771159500,18800,18800,18800,18800,0
|
|
20241111,162100,771159500,18800,18800,18800,18800,0
|
|
20241111,162000,771159500,18800,18800,18800,18800,0
|
|
20241111,161900,771159500,18800,18800,18800,18800,0
|
|
20241111,161800,771159500,18800,18800,18800,18800,0
|
|
20241111,161700,771159500,18800,18800,18800,18800,0
|
|
20241111,161600,771159500,18800,18800,18800,18800,0
|
|
20241111,161500,771159500,18800,18800,18800,18800,0
|
|
20241111,161400,771159500,18800,18800,18800,18800,0
|
|
20241111,161300,771159500,18800,18800,18800,18800,0
|
|
20241111,161200,771159500,18800,18800,18800,18800,0
|
|
20241111,161100,771159500,18800,18800,18800,18800,0
|
|
20241111,161000,771159500,18800,18800,18800,18800,0
|
|
20241111,160900,771159500,18800,18800,18800,18800,0
|
|
20241111,160800,771159500,18800,18800,18800,18800,0
|
|
20241111,160700,771159500,18800,18800,18800,18800,0
|
|
20241111,160600,771159500,18800,18800,18800,18800,0
|
|
20241111,160500,771159500,18800,18800,18800,18800,0
|
|
20241111,160400,771159500,18800,18800,18800,18800,0
|
|
20241111,160300,771159500,18800,18800,18800,18800,0
|
|
20241111,160200,771159500,18800,18800,18800,18800,0
|
|
20241111,160100,771159500,18800,18800,18800,18800,0
|
|
20241111,160000,771159500,18800,18800,18800,18800,0
|
|
20241111,155900,771159500,18800,18800,18800,18800,0
|
|
20241111,155800,771159500,18800,18800,18800,18800,0
|
|
20241111,155700,771159500,18800,18800,18800,18800,0
|
|
20241111,155600,771159500,18800,18750,18800,18750,405
|
|
20241111,155500,771159500,18800,18800,18800,18800,0
|
|
20241111,155400,771159500,18800,18800,18800,18800,0
|
|
20241111,155300,771159500,18800,18800,18800,18800,0
|
|
20241111,155200,771159500,18800,18800,18800,18800,0
|
|
20241111,155100,771159500,18800,18800,18800,18800,0
|
|
20241111,155000,771159500,18800,18800,18800,18800,0
|
|
20241111,154900,771159500,18800,18800,18800,18800,0
|
|
20241111,154800,771159500,18800,18800,18800,18800,0
|
|
20241111,154700,771159500,18800,18800,18800,18800,0
|
|
20241111,154600,771159500,18800,18800,18800,18800,0
|
|
20241111,154500,771159500,18800,18800,18800,18800,0
|
|
20241111,154400,771159500,18800,18800,18800,18800,0
|
|
20241111,154300,771159500,18800,18800,18800,18800,0
|
|
20241111,154200,771159500,18800,18800,18800,18800,0
|
|
20241111,154100,771159500,18800,18800,18800,18800,0
|
|
20241111,154000,771159500,18800,18800,18800,18800,0
|
|
20241111,153900,771159500,18800,18800,18800,18800,0
|
|
20241111,153800,771159500,18800,18800,18800,18800,0
|
|
20241111,153700,771159500,18800,18800,18800,18800,0
|
|
20241111,153600,771159500,18800,18800,18800,18800,0
|
|
20241111,153500,771159500,18800,18800,18800,18800,0
|
|
20241111,153400,771159500,18800,18800,18800,18800,0
|
|
20241111,153300,771159500,18800,18800,18800,18800,0
|
|
20241111,153200,771159500,18800,18800,18800,18800,0
|
|
20241111,153100,771159500,18800,18800,18800,18800,0
|
|
20241111,153000,771159500,18800,18800,18800,18800,0
|
|
20241111,152900,771159500,18800,18800,18800,18800,0
|
|
20241111,152800,771159500,18800,18800,18800,18800,0
|
|
20241111,152700,771159500,18800,18800,18800,18800,0
|
|
20241111,152600,771159500,18800,18800,18800,18800,0
|
|
20241111,152500,771159500,18800,18800,18800,18800,0
|
|
20241111,152400,771159500,18800,18800,18800,18800,0
|
|
20241111,152300,771159500,18800,18800,18800,18800,0
|
|
20241111,152200,771159500,18800,18800,18800,18800,0
|
|
20241111,152100,771159500,18800,18800,18800,18800,0
|
|
20241111,152000,771159500,18800,18800,18800,18800,0
|
|
20241111,151900,771159500,18800,18750,18800,18750,405
|
|
20241111,151800,763549700,18750,18750,18750,18750,0
|
|
20241111,151700,763549700,18750,18750,18750,18750,2
|
|
20241111,151600,763512200,18750,18740,18750,18740,171
|
|
20241111,151500,760307420,18740,18740,18740,18740,0
|
|
20241111,151400,760307420,18740,18740,18740,18740,0
|
|
20241111,151300,760307420,18740,18650,18740,18650,10
|
|
20241111,151200,760120650,18650,18650,18650,18650,5
|
|
20241111,151100,760027400,18650,18650,18650,18650,300
|
|
20241111,151000,754432400,18650,18650,18650,18650,0
|
|
20241111,150900,754432400,18650,18650,18650,18650,0
|
|
20241111,150800,754432400,18650,18400,18650,18400,63
|
|
20241111,150700,753272260,18400,18400,18400,18400,0
|
|
20241111,150600,753272260,18400,18400,18400,18400,0
|
|
20241111,150500,753272260,18400,18400,18400,18400,0
|
|
20241111,150400,753272260,18400,18400,18400,18400,0
|
|
20241111,150300,753272260,18400,18400,18400,18400,0
|
|
20241111,150200,753272260,18400,18400,18400,18400,0
|
|
20241111,150100,753272260,18400,18400,18400,18400,0
|
|
20241111,150000,753272260,18400,18400,18400,18400,441
|
|
20241111,145900,745157860,18300,18300,18300,18300,0
|
|
20241111,145800,745157860,18300,18300,18300,18300,5
|
|
20241111,145700,745066360,18300,18300,18300,18300,70
|
|
20241111,145600,743785360,18300,18300,18300,18300,0
|
|
20241111,145500,743785360,18300,18300,18300,18300,0
|
|
20241111,145400,743785360,18300,18300,18300,18300,800
|
|
20241111,145300,729145360,18300,18400,18400,18300,398
|
|
20241111,145200,721856960,18400,18400,18400,18400,0
|
|
20241111,145100,721856960,18400,18400,18400,18400,0
|
|
20241111,145000,721856960,18400,18400,18400,18400,0
|
|
20241111,144900,721856960,18400,18400,18400,18400,0
|
|
20241111,144800,721856960,18400,18400,18400,18400,0
|
|
20241111,144700,721856960,18400,18400,18400,18400,0
|
|
20241111,144600,721856960,18400,18400,18400,18400,0
|
|
20241111,144500,721856960,18400,18400,18400,18400,0
|
|
20241111,144400,721856960,18400,18400,18400,18400,0
|
|
20241111,144300,721856960,18400,18400,18400,18400,0
|
|
20241111,144200,721856960,18400,18400,18400,18400,0
|
|
20241111,144100,721856960,18400,18400,18400,18400,0
|
|
20241111,144000,721856960,18400,18400,18400,18400,0
|
|
20241111,143900,721856960,18400,18400,18400,18400,0
|
|
20241111,143800,721856960,18400,18400,18400,18400,0
|
|
20241111,143700,721856960,18400,18400,18400,18400,0
|
|
20241111,143600,721856960,18400,18400,18400,18400,0
|
|
20241111,143500,721856960,18400,18400,18400,18400,0
|
|
20241111,143400,721856960,18400,18520,18520,18400,489
|
|
20241111,143300,712813540,18500,18500,18500,18500,0
|
|
20241111,143200,712813540,18500,18500,18500,18500,0
|
|
20241111,143100,712813540,18500,18500,18500,18500,0
|
|
20241111,143000,712813540,18500,18500,18500,18500,0
|
|
20241111,142900,712813540,18500,18500,18500,18500,0
|
|
20241111,142800,712813540,18500,18500,18500,18500,0
|
|
20241111,142700,712813540,18500,18500,18500,18500,0
|
|
20241111,142600,712813540,18500,18500,18500,18500,0
|
|
20241111,142500,712813540,18500,18500,18500,18500,0
|
|
20241111,142400,712813540,18500,18500,18500,18500,0
|
|
20241111,142300,712813540,18500,18500,18500,18500,0
|
|
20241111,142200,712813540,18500,18500,18500,18500,44
|
|
20241111,142100,711999540,18500,18500,18500,18500,250
|
|
20241111,142000,707374540,18450,18450,18450,18450,0
|
|
20241111,141900,707374540,18450,18450,18450,18450,0
|
|
20241111,141800,707374540,18450,18450,18450,18450,0
|
|
20241111,141700,707374540,18450,18450,18450,18450,0
|
|
20241111,141600,707374540,18450,18450,18450,18450,30
|
|
20241111,141500,706821040,18450,18450,18450,18450,0
|
|
20241111,141400,706821040,18450,18450,18450,18450,0
|
|
20241111,141300,706821040,18450,18450,18450,18450,0
|
|
20241111,141200,706821040,18450,18450,18450,18450,10
|
|
20241111,141100,706636540,18450,18450,18450,18450,0
|
|
20241111,141000,706636540,18450,18450,18450,18450,0
|
|
20241111,140900,706636540,18450,18450,18450,18450,0
|
|
20241111,140800,706636540,18450,18450,18450,18450,0
|
|
20241111,140700,706636540,18450,18450,18450,18450,0
|
|
20241111,140600,706636540,18450,18450,18450,18450,0
|
|
20241111,140500,706636540,18450,18450,18450,18450,131
|
|
20241111,140400,704219590,18450,18450,18450,18450,0
|
|
20241111,140300,704219590,18450,18450,18450,18450,110
|
|
20241111,140200,702190090,18500,18500,18500,18500,0
|
|
20241111,140100,702190090,18500,18500,18500,18500,1
|
|
20241111,140000,702171590,18500,18500,18500,18500,30
|
|
20241111,135900,701616590,18500,18500,18500,18500,0
|
|
20241111,135800,701616590,18500,18500,18500,18500,0
|
|
20241111,135700,701616590,18500,18500,18500,18500,0
|
|
20241111,135600,701616590,18500,18500,18500,18500,0
|
|
20241111,135500,701616590,18500,18500,18500,18500,0
|
|
20241111,135400,701616590,18500,18500,18500,18500,0
|
|
20241111,135300,701616590,18500,18500,18500,18500,0
|
|
20241111,135200,701616590,18500,18500,18500,18500,0
|
|
20241111,135100,701616590,18500,18500,18500,18500,34
|
|
20241111,135000,700987590,18800,18800,18800,18800,0
|
|
20241111,134900,700987590,18800,18800,18800,18800,0
|
|
20241111,134800,700987590,18800,18800,18800,18800,0
|
|
20241111,134700,700987590,18800,18800,18800,18800,0
|
|
20241111,134600,700987590,18800,18800,18800,18800,0
|
|
20241111,134500,700987590,18800,18800,18800,18800,0
|
|
20241111,134400,700987590,18800,18800,18800,18800,0
|
|
20241111,134300,700987590,18800,18800,18800,18800,0
|
|
20241111,134200,700987590,18800,18800,18800,18800,0
|
|
20241111,134100,700987590,18800,18800,18800,18800,0
|
|
20241111,134000,700987590,18800,18800,18800,18800,0
|
|
20241111,133900,700987590,18800,18800,18800,18800,0
|
|
20241111,133800,700987590,18800,18800,18800,18800,0
|
|
20241111,133700,700987590,18800,18800,18800,18800,0
|
|
20241111,133600,700987590,18800,18800,18800,18800,0
|
|
20241111,133500,700987590,18800,18800,18800,18800,0
|
|
20241111,133400,700987590,18800,18800,18800,18800,0
|
|
20241111,133300,700987590,18800,18800,18800,18800,444
|
|
20241111,133200,692640390,18800,18800,18800,18800,0
|
|
20241111,133100,692640390,18800,18800,18800,18800,0
|
|
20241111,133000,692640390,18800,18800,18800,18800,0
|
|
20241111,132900,692640390,18800,18800,18800,18800,0
|
|
20241111,132800,692640390,18800,18800,18800,18800,0
|
|
20241111,132700,692640390,18800,18800,18800,18800,700
|
|
20241111,132600,679480390,18800,18800,18800,18800,0
|
|
20241111,132500,679480390,18800,18800,18800,18800,100
|
|
20241111,132400,677600390,18800,18850,18850,18800,1000
|
|
20241111,132300,658764440,18850,18850,18850,18850,0
|
|
20241111,132200,658764440,18850,18850,18850,18850,100
|
|
20241111,132100,656879440,18850,18880,18880,18850,3000
|
|
20241111,132000,600270570,18900,18900,18900,18900,1
|
|
20241111,131900,600251670,18880,18880,18880,18880,100
|
|
20241111,131800,598363670,18880,18880,18880,18880,532
|
|
20241111,131700,588319510,18880,18880,18880,18880,0
|
|
20241111,131600,588319510,18880,18880,18880,18880,33
|
|
20241111,131500,587696470,18880,18880,18880,18880,416
|
|
20241111,131400,579842390,18850,18850,18850,18850,0
|
|
20241111,131300,579842390,18850,18850,18850,18850,0
|
|
20241111,131200,579842390,18850,18850,18850,18850,0
|
|
20241111,131100,579842390,18850,18850,18850,18850,1
|
|
20241111,131000,579823540,18850,18850,18850,18850,0
|
|
20241111,130900,579823540,18850,18800,18850,18800,1904
|
|
20241111,130800,543956890,18800,18800,18800,18800,500
|
|
20241111,130700,534556890,18800,18800,18800,18800,0
|
|
20241111,130600,534556890,18800,18800,18800,18800,0
|
|
20241111,130500,534556890,18800,18800,18800,18800,110
|
|
20241111,130400,532488890,18850,18850,18850,18850,0
|
|
20241111,130300,532488890,18850,18850,18850,18850,6
|
|
20241111,130200,532375790,18890,18890,18890,18890,0
|
|
20241111,130100,532375790,18890,18890,18890,18890,0
|
|
20241111,130000,532375790,18890,18890,18890,18890,0
|
|
20241111,125900,532375790,18890,18890,18890,18890,0
|
|
20241111,125800,532375790,18890,18890,18890,18890,0
|
|
20241111,125700,532375790,18890,18890,18890,18890,0
|
|
20241111,125600,532375790,18890,18890,18890,18890,0
|
|
20241111,125500,532375790,18890,18890,18890,18890,0
|
|
20241111,125400,532375790,18890,18890,18890,18890,47
|
|
20241111,125300,531487960,18900,18900,18900,18900,0
|
|
20241111,125200,531487960,18900,18900,18900,18900,0
|
|
20241111,125100,531487960,18900,18900,18900,18900,0
|
|
20241111,125000,531487960,18900,18900,18900,18900,0
|
|
20241111,124900,531487960,18900,18900,18900,18900,0
|
|
20241111,124800,531487960,18900,18900,18900,18900,0
|
|
20241111,124700,531487960,18900,18900,18900,18900,26
|
|
20241111,124600,530996560,18980,18980,18980,18980,0
|
|
20241111,124500,530996560,18980,18980,18980,18980,0
|
|
20241111,124400,530996560,18980,18980,18980,18980,0
|
|
20241111,124300,530996560,18980,18980,18980,18980,0
|
|
20241111,124200,530996560,18980,18980,18980,18980,0
|
|
20241111,124100,530996560,18980,18980,18980,18980,0
|
|
20241111,124000,530996560,18980,18980,18980,18980,0
|
|
20241111,123900,530996560,18980,18980,18980,18980,0
|
|
20241111,123800,530996560,18980,18980,18980,18980,145
|
|
20241111,123700,528244460,18980,18970,18980,18970,105
|
|
20241111,123600,526252560,18980,18970,18980,18970,200
|
|
20241111,123500,522456610,18970,18970,18970,18970,50
|
|
20241111,123400,521508110,19000,19000,19000,19000,0
|
|
20241111,123300,521508110,19000,18380,19000,18380,3500
|
|
20241111,123200,456384020,18380,18380,18380,18380,0
|
|
20241111,123100,456384020,18380,18380,18380,18380,0
|
|
20241111,123000,456384020,18380,18380,18380,18380,0
|
|
20241111,122900,456384020,18380,18380,18380,18380,0
|
|
20241111,122800,456384020,18380,18380,18380,18380,0
|
|
20241111,122700,456384020,18380,18380,18380,18380,0
|
|
20241111,122600,456384020,18380,18380,18380,18380,0
|
|
20241111,122500,456384020,18380,18380,18380,18380,0
|
|
20241111,122400,456384020,18380,18380,18380,18380,0
|
|
20241111,122300,456384020,18380,18380,18380,18380,1
|
|
20241111,122200,456365640,18380,18380,18380,18380,0
|
|
20241111,122100,456365640,18380,18380,18380,18380,0
|
|
20241111,122000,456365640,18380,18380,18380,18380,0
|
|
20241111,121900,456365640,18380,18380,18380,18380,0
|
|
20241111,121800,456365640,18380,18380,18380,18380,0
|
|
20241111,121700,456365640,18380,18380,18380,18380,0
|
|
20241111,121600,456365640,18380,18380,18380,18380,0
|
|
20241111,121500,456365640,18380,18380,18380,18380,0
|
|
20241111,121400,456365640,18380,18380,18380,18380,0
|
|
20241111,121300,456365640,18380,18380,18380,18380,0
|
|
20241111,121200,456365640,18380,18380,18380,18380,0
|
|
20241111,121100,456365640,18380,18380,18380,18380,0
|
|
20241111,121000,456365640,18380,18380,18380,18380,0
|
|
20241111,120900,456365640,18380,18380,18380,18380,0
|
|
20241111,120800,456365640,18380,18380,18380,18380,0
|
|
20241111,120700,456365640,18380,18380,18380,18380,300
|
|
20241111,120600,450851640,18390,18390,18390,18390,2
|
|
20241111,120500,450814860,17860,17860,17860,17860,0
|
|
20241111,120400,450814860,17860,17860,17860,17860,100
|
|
20241111,120300,449028860,18450,18450,18450,18450,0
|
|
20241111,120200,449028860,18450,18450,18450,18450,0
|
|
20241111,120100,449028860,18450,18450,18450,18450,0
|
|
20241111,120000,449028860,18450,18450,18450,18450,0
|
|
20241111,115900,449028860,18450,18450,18450,18450,0
|
|
20241111,115800,449028860,18450,18300,18450,18300,3876
|
|
20241111,115700,377863420,18300,18300,18300,18300,0
|
|
20241111,115600,377863420,18300,18300,18300,18300,0
|
|
20241111,115500,377863420,18300,18300,18300,18300,0
|
|
20241111,115400,377863420,18300,18300,18300,18300,0
|
|
20241111,115300,377863420,18300,18300,18300,18300,0
|
|
20241111,115200,377863420,18300,18300,18300,18300,0
|
|
20241111,115100,377863420,18300,18300,18300,18300,0
|
|
20241111,115000,377863420,18300,18300,18300,18300,2
|
|
20241111,114900,377826820,18300,18300,18300,18300,0
|
|
20241111,114800,377826820,18300,17980,18300,17980,1124
|
|
20241111,114700,357392920,17820,17820,17820,17820,0
|
|
20241111,114600,357392920,17820,17820,17820,17820,0
|
|
20241111,114500,357392920,17820,17820,17820,17820,0
|
|
20241111,114400,357392920,17820,17820,17820,17820,0
|
|
20241111,114300,357392920,17820,17820,17820,17820,0
|
|
20241111,114200,357392920,17820,17820,17820,17820,0
|
|
20241111,114100,357392920,17820,17820,17820,17820,0
|
|
20241111,114000,357392920,17820,17820,17820,17820,100
|
|
20241111,113900,355610920,17810,17810,17810,17810,0
|
|
20241111,113800,355610920,17810,17810,17810,17810,0
|
|
20241111,113700,355610920,17810,17810,17810,17810,0
|
|
20241111,113600,355610920,17810,17810,17810,17810,0
|
|
20241111,113500,355610920,17810,17810,17810,17810,0
|
|
20241111,113400,355610920,17810,17810,17810,17810,0
|
|
20241111,113300,355610920,17810,17810,17810,17810,0
|
|
20241111,113200,355610920,17810,17810,17810,17810,11
|
|
20241111,113100,355415010,17810,17810,17810,17810,0
|
|
20241111,113000,355415010,17810,17810,17810,17810,0
|
|
20241111,112900,355415010,17810,17810,17810,17810,0
|
|
20241111,112800,355415010,17810,17810,17810,17810,7
|
|
20241111,112700,355290340,17800,17800,17800,17800,0
|
|
20241111,112600,355290340,17800,17900,17900,17800,100
|
|
20241111,112500,353510140,17800,17800,17800,17800,0
|
|
20241111,112400,353510140,17800,17800,17800,17800,17
|
|
20241111,112300,353207540,17790,17790,17790,17790,0
|
|
20241111,112200,353207540,17790,17790,17790,17790,0
|
|
20241111,112100,353207540,17790,17790,17790,17790,0
|
|
20241111,112000,353207540,17790,17790,17790,17790,0
|
|
20241111,111900,353207540,17790,17790,17790,17790,0
|
|
20241111,111800,353207540,17790,17790,17790,17790,1
|
|
20241111,111700,353189750,17800,17800,17800,17800,0
|
|
20241111,111600,353189750,17800,17800,17800,17800,0
|
|
20241111,111500,353189750,17800,17800,17800,17800,0
|
|
20241111,111400,353189750,17800,17800,17800,17800,0
|
|
20241111,111300,353189750,17800,17800,17800,17800,83
|
|
20241111,111200,351712350,17800,17800,17800,17800,80
|
|
20241111,111100,350288350,17800,17800,17800,17800,0
|
|
20241111,111000,350288350,17800,17800,17800,17800,11
|
|
20241111,110900,350092550,17800,17800,17800,17800,25
|
|
20241111,110800,349647550,17800,17800,17800,17800,584
|
|
20241111,110700,339252350,17800,17800,17800,17800,784
|
|
20241111,110600,325297150,17800,17840,17840,17800,1931
|
|
20241111,110500,290896920,17830,17830,17830,17830,0
|
|
20241111,110400,290896920,17830,17830,17830,17830,0
|
|
20241111,110300,290896920,17830,17830,17830,17830,0
|
|
20241111,110200,290896920,17830,17830,17830,17830,0
|
|
20241111,110100,290896920,17830,17830,17830,17830,0
|
|
20241111,110000,290896920,17830,17830,17830,17830,0
|
|
20241111,105900,290896920,17830,17830,17830,17830,0
|
|
20241111,105800,290896920,17830,17830,17830,17830,0
|
|
20241111,105700,290896920,17830,17830,17830,17830,0
|
|
20241111,105600,290896920,17830,17830,17830,17830,0
|
|
20241111,105500,290896920,17830,17830,17830,17830,0
|
|
20241111,105400,290896920,17830,17830,17830,17830,100
|
|
20241111,105300,289113920,17830,17830,17830,17830,0
|
|
20241111,105200,289113920,17830,17830,17830,17830,111
|
|
20241111,105100,287134790,17830,17900,17900,17830,1216
|
|
20241111,105000,265434390,17850,17850,17850,17850,0
|
|
20241111,104900,265434390,17850,17850,17850,17850,0
|
|
20241111,104800,265434390,17850,17850,17850,17850,0
|
|
20241111,104700,265434390,17850,17850,17850,17850,0
|
|
20241111,104600,265434390,17850,17850,17850,17850,0
|
|
20241111,104500,265434390,17850,17850,17850,17850,0
|
|
20241111,104400,265434390,17850,17850,17850,17850,0
|
|
20241111,104300,265434390,17850,17850,17850,17850,2
|
|
20241111,104200,265398690,17850,17850,17850,17850,0
|
|
20241111,104100,265398690,17850,17850,17850,17850,0
|
|
20241111,104000,265398690,17850,17850,17850,17850,0
|
|
20241111,103900,265398690,17850,17850,17850,17850,0
|
|
20241111,103800,265398690,17850,17850,17850,17850,0
|
|
20241111,103700,265398690,17850,17850,17850,17850,100
|
|
20241111,103600,263613690,17990,17990,17990,17990,1
|
|
20241111,103500,263595700,17990,17990,17990,17990,200
|
|
20241111,103400,259997700,17990,17990,17990,17990,1
|
|
20241111,103300,259979710,17810,17810,17810,17810,0
|
|
20241111,103200,259979710,17810,17810,17810,17810,0
|
|
20241111,103100,259979710,17810,17810,17810,17810,0
|
|
20241111,103000,259979710,17810,17810,17810,17810,0
|
|
20241111,102900,259979710,17810,17810,17810,17810,0
|
|
20241111,102800,259979710,17810,17810,17810,17810,0
|
|
20241111,102700,259979710,17810,17810,17810,17810,0
|
|
20241111,102600,259979710,17810,17810,17810,17810,0
|
|
20241111,102500,259979710,17810,17810,17810,17810,0
|
|
20241111,102400,259979710,17810,17810,17810,17810,0
|
|
20241111,102300,259979710,17810,17810,17810,17810,0
|
|
20241111,102200,259979710,17810,17810,17810,17810,100
|
|
20241111,102100,258198710,17810,17890,17890,17810,100
|
|
20241111,102000,256415590,17890,17890,17890,17890,0
|
|
20241111,101900,256415590,17890,17890,17890,17890,0
|
|
20241111,101800,256415590,17890,17890,17890,17890,0
|
|
20241111,101700,256415590,17890,17890,17890,17890,0
|
|
20241111,101600,256415590,17890,17890,17890,17890,0
|
|
20241111,101500,256415590,17890,17890,17890,17890,0
|
|
20241111,101400,256415590,17890,17890,17890,17890,0
|
|
20241111,101300,256415590,17890,17890,17890,17890,50
|
|
20241111,101200,255521090,18000,18000,18000,18000,100
|
|
20241111,101100,253721090,17890,17890,17890,17890,0
|
|
20241111,101000,253721090,17890,17890,17890,17890,0
|
|
20241111,100900,253721090,17890,17890,17890,17890,495
|
|
20241111,100800,244865540,17890,17890,17890,17890,0
|
|
20241111,100700,244865540,17890,17890,17890,17890,51
|
|
20241111,100600,243953150,18000,18000,18000,18000,0
|
|
20241111,100500,243953150,18000,18000,18000,18000,0
|
|
20241111,100400,243953150,18000,18000,18000,18000,0
|
|
20241111,100300,243953150,18000,18000,18000,18000,0
|
|
20241111,100200,243953150,18000,18000,18000,18000,0
|
|
20241111,100100,243953150,18000,18000,18000,18000,50
|
|
20241111,100000,243053150,18000,18000,18000,18000,0
|
|
20241111,095900,243053150,18000,18000,18000,18000,0
|
|
20241111,095800,243053150,18000,18000,18000,18000,10
|
|
20241111,095700,242873150,18000,18000,18000,18000,10
|
|
20241111,095600,242693150,18000,18000,18000,18000,500
|
|
20241111,095500,233693150,18000,17990,18000,17990,739
|
|
20241111,095400,220393540,17990,17990,17990,17990,61
|
|
20241111,095300,219296150,17990,17990,17990,17990,230
|
|
20241111,095200,215158450,17800,17800,17800,17800,0
|
|
20241111,095100,215158450,17800,17800,17800,17800,38
|
|
20241111,095000,214482050,17800,17770,17800,17770,842
|
|
20241111,094900,199495680,17770,17970,17970,17770,440
|
|
20241111,094800,191657840,17970,18000,18000,17970,326
|
|
20241111,094700,185792360,18000,18070,18070,18000,1600
|
|
20241111,094600,156939100,18100,18100,18100,18100,0
|
|
20241111,094500,156939100,18100,18100,18100,18100,0
|
|
20241111,094400,156939100,18100,18080,18100,18060,441
|
|
20241111,094300,148968290,18080,18080,18080,18080,0
|
|
20241111,094200,148968290,18080,18080,18080,18080,0
|
|
20241111,094100,148968290,18080,18100,18100,18080,2005
|
|
20241111,094000,112680420,18110,18110,18110,18110,449
|
|
20241111,093900,104549030,18100,18100,18100,18100,10
|
|
20241111,093800,104368030,18100,18120,18120,18100,533
|
|
20241111,093700,94714970,18110,18110,18110,18110,0
|
|
20241111,093600,94714970,18110,18140,18140,18110,202
|
|
20241111,093500,91054790,18310,18300,18310,18300,2
|
|
20241111,093400,91018180,18300,18300,18300,18300,0
|
|
20241111,093300,91018180,18300,18300,18300,18300,0
|
|
20241111,093200,91018180,18300,18300,18300,18300,0
|
|
20241111,093100,91018180,18300,18300,18300,18300,0
|
|
20241111,093000,91018180,18300,18300,18300,18300,0
|
|
20241111,092900,91018180,18300,18300,18300,18300,0
|
|
20241111,092800,91018180,18300,18080,18300,18070,169
|
|
20241111,092700,87942840,18110,18110,18110,18110,38
|
|
20241111,092600,87254660,18110,18100,18110,18070,297
|
|
20241111,092500,81879200,18110,18250,18250,18110,175
|
|
20241111,092400,78702950,18250,18250,18250,18250,0
|
|
20241111,092300,78702950,18250,18120,18250,18110,131
|
|
20241111,092200,76322280,18110,18110,18110,18110,100
|
|
20241111,092100,74511280,18110,18130,18130,18110,280
|
|
20241111,092000,69436510,18350,18120,18350,18120,185
|
|
20241111,091900,66050500,18350,18350,18350,18350,10
|
|
20241111,091800,65867000,18390,18440,18440,18390,136
|
|
20241111,091700,63359660,18450,18450,18450,18450,49
|
|
20241111,091600,62455610,18450,18450,18450,18450,154
|
|
20241111,091500,59614310,18450,18490,18490,18450,194
|
|
20241111,091400,56034610,18390,18400,18400,18390,312
|
|
20241111,091300,50296450,18500,18500,18500,18500,0
|
|
20241111,091200,50296450,18500,18500,18500,18500,3
|
|
20241111,091100,50240950,18500,18600,18600,18500,245
|
|
20241111,091000,45703650,18690,18720,18720,18690,14
|
|
20241111,090900,45441780,18720,18750,18750,18720,137
|
|
20241111,090800,42874140,18750,18760,18760,18750,331
|
|
20241111,090700,36665070,18760,18760,18760,18760,208
|
|
20241111,090600,32762990,18790,18790,18790,18790,120
|
|
20241111,090500,30508190,18800,18770,18800,18770,450
|
|
20241111,090400,22054500,18790,18790,18790,18790,39
|
|
20241111,090300,21321690,18000,18000,18000,18000,0
|
|
20241111,090200,21321690,18000,18010,18010,18000,100
|
|
20241111,090100,19521500,18000,18000,18000,18000,0
|
|
20241111,090000,19521500,18000,18850,18850,18000,1055
|