685 lines
35 KiB
CSV
685 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,202200,509916400,14510,14510,14510,14510,1200
|
|
20241119,202100,509916400,14510,14510,14510,14510,0
|
|
20241119,202000,509916400,14510,14510,14510,14510,0
|
|
20241119,201900,509916400,14510,14510,14510,14510,0
|
|
20241119,201800,509916400,14510,14510,14510,14510,0
|
|
20241119,201700,509916400,14510,14510,14510,14510,0
|
|
20241119,201600,509916400,14510,14510,14510,14510,0
|
|
20241119,201500,509916400,14510,14510,14510,14510,0
|
|
20241119,201400,509916400,14510,14510,14510,14510,0
|
|
20241119,201300,509916400,14510,14510,14510,14510,0
|
|
20241119,201200,509916400,14510,14510,14510,14510,0
|
|
20241119,201100,509916400,14510,14510,14510,14510,0
|
|
20241119,201000,509916400,14510,14510,14510,14510,0
|
|
20241119,200900,509916400,14510,14510,14510,14510,0
|
|
20241119,200800,509916400,14510,14510,14510,14510,0
|
|
20241119,200700,509916400,14510,14510,14510,14510,0
|
|
20241119,200600,509916400,14510,14510,14510,14510,0
|
|
20241119,200500,509916400,14510,14510,14510,14510,0
|
|
20241119,200400,509916400,14510,14510,14510,14510,0
|
|
20241119,200300,509916400,14510,14510,14510,14510,0
|
|
20241119,200200,509916400,14510,14510,14510,14510,0
|
|
20241119,200100,509916400,14510,14510,14510,14510,0
|
|
20241119,200000,509916400,14510,14510,14510,14510,0
|
|
20241119,195900,509916400,14510,14510,14510,14510,0
|
|
20241119,195800,509916400,14510,14510,14510,14510,0
|
|
20241119,195700,509916400,14510,14510,14510,14510,0
|
|
20241119,195600,509916400,14510,14510,14510,14510,0
|
|
20241119,195500,509916400,14510,14510,14510,14510,0
|
|
20241119,195400,509916400,14510,14510,14510,14510,0
|
|
20241119,195300,509916400,14510,14510,14510,14510,0
|
|
20241119,195200,509916400,14510,14510,14510,14510,1200
|
|
20241119,195100,509916400,14510,14510,14510,14510,0
|
|
20241119,195000,509916400,14510,14510,14510,14510,0
|
|
20241119,194900,509916400,14510,14510,14510,14510,0
|
|
20241119,194800,509916400,14510,14510,14510,14510,0
|
|
20241119,194700,509916400,14510,14510,14510,14510,0
|
|
20241119,194600,509916400,14510,14510,14510,14510,0
|
|
20241119,194500,509916400,14510,14510,14510,14510,0
|
|
20241119,194400,509916400,14510,14510,14510,14510,0
|
|
20241119,194300,509916400,14510,14510,14510,14510,0
|
|
20241119,194200,509916400,14510,14510,14510,14510,0
|
|
20241119,194100,509916400,14510,14510,14510,14510,0
|
|
20241119,194000,509916400,14510,14510,14510,14510,0
|
|
20241119,193900,509916400,14510,14510,14510,14510,0
|
|
20241119,193800,509916400,14510,14510,14510,14510,0
|
|
20241119,193700,509916400,14510,14510,14510,14510,0
|
|
20241119,193600,509916400,14510,14510,14510,14510,0
|
|
20241119,193500,509916400,14510,14510,14510,14510,0
|
|
20241119,193400,509916400,14510,14510,14510,14510,0
|
|
20241119,193300,509916400,14510,14510,14510,14510,0
|
|
20241119,193200,509916400,14510,14510,14510,14510,0
|
|
20241119,193100,509916400,14510,14510,14510,14510,0
|
|
20241119,193000,509916400,14510,14510,14510,14510,0
|
|
20241119,192900,509916400,14510,14510,14510,14510,0
|
|
20241119,192800,509916400,14510,14510,14510,14510,0
|
|
20241119,192700,509916400,14510,14510,14510,14510,0
|
|
20241119,192600,509916400,14510,14510,14510,14510,0
|
|
20241119,192500,509916400,14510,14510,14510,14510,0
|
|
20241119,192400,509916400,14510,14510,14510,14510,0
|
|
20241119,192300,509916400,14510,14510,14510,14510,0
|
|
20241119,192200,509916400,14510,14510,14510,14510,1200
|
|
20241119,192100,509916400,14510,14510,14510,14510,0
|
|
20241119,192000,509916400,14510,14510,14510,14510,0
|
|
20241119,191900,509916400,14510,14510,14510,14510,0
|
|
20241119,191800,509916400,14510,14510,14510,14510,0
|
|
20241119,191700,509916400,14510,14510,14510,14510,0
|
|
20241119,191600,509916400,14510,14510,14510,14510,0
|
|
20241119,191500,509916400,14510,14510,14510,14510,0
|
|
20241119,191400,509916400,14510,14510,14510,14510,0
|
|
20241119,191300,509916400,14510,14510,14510,14510,0
|
|
20241119,191200,509916400,14510,14510,14510,14510,0
|
|
20241119,191100,509916400,14510,14510,14510,14510,0
|
|
20241119,191000,509916400,14510,14510,14510,14510,0
|
|
20241119,190900,509916400,14510,14510,14510,14510,0
|
|
20241119,190800,509916400,14510,14510,14510,14510,0
|
|
20241119,190700,509916400,14510,14510,14510,14510,0
|
|
20241119,190600,509916400,14510,14510,14510,14510,0
|
|
20241119,190500,509916400,14510,14510,14510,14510,0
|
|
20241119,190400,509916400,14510,14510,14510,14510,0
|
|
20241119,190300,509916400,14510,14510,14510,14510,0
|
|
20241119,190200,509916400,14510,14510,14510,14510,0
|
|
20241119,190100,509916400,14510,14510,14510,14510,0
|
|
20241119,190000,509916400,14510,14510,14510,14510,0
|
|
20241119,185900,509916400,14510,14510,14510,14510,0
|
|
20241119,185800,509916400,14510,14510,14510,14510,0
|
|
20241119,185700,509916400,14510,14510,14510,14510,0
|
|
20241119,185600,509916400,14510,14510,14510,14510,0
|
|
20241119,185500,509916400,14510,14510,14510,14510,0
|
|
20241119,185400,509916400,14510,14510,14510,14510,0
|
|
20241119,185300,509916400,14510,14510,14510,14510,0
|
|
20241119,185200,509916400,14510,14510,14510,14510,1200
|
|
20241119,185100,509916400,14510,14510,14510,14510,0
|
|
20241119,185000,509916400,14510,14510,14510,14510,0
|
|
20241119,184900,509916400,14510,14510,14510,14510,0
|
|
20241119,184800,509916400,14510,14510,14510,14510,0
|
|
20241119,184700,509916400,14510,14510,14510,14510,0
|
|
20241119,184600,509916400,14510,14510,14510,14510,0
|
|
20241119,184500,509916400,14510,14510,14510,14510,0
|
|
20241119,184400,509916400,14510,14510,14510,14510,0
|
|
20241119,184300,509916400,14510,14510,14510,14510,0
|
|
20241119,184200,509916400,14510,14510,14510,14510,0
|
|
20241119,184100,509916400,14510,14510,14510,14510,0
|
|
20241119,184000,509916400,14510,14510,14510,14510,0
|
|
20241119,183900,509916400,14510,14510,14510,14510,0
|
|
20241119,183800,509916400,14510,14510,14510,14510,0
|
|
20241119,183700,509916400,14510,14510,14510,14510,0
|
|
20241119,183600,509916400,14510,14510,14510,14510,0
|
|
20241119,183500,509916400,14510,14510,14510,14510,0
|
|
20241119,183400,509916400,14510,14510,14510,14510,0
|
|
20241119,183300,509916400,14510,14510,14510,14510,0
|
|
20241119,183200,509916400,14510,14510,14510,14510,0
|
|
20241119,183100,509916400,14510,14510,14510,14510,0
|
|
20241119,183000,509916400,14510,14510,14510,14510,0
|
|
20241119,182900,509916400,14510,14510,14510,14510,0
|
|
20241119,182800,509916400,14510,14510,14510,14510,0
|
|
20241119,182700,509916400,14510,14510,14510,14510,0
|
|
20241119,182600,509916400,14510,14510,14510,14510,0
|
|
20241119,182500,509916400,14510,14510,14510,14510,0
|
|
20241119,182400,509916400,14510,14510,14510,14510,0
|
|
20241119,182300,509916400,14510,14510,14510,14510,0
|
|
20241119,182200,509916400,14510,14510,14510,14510,1200
|
|
20241119,182100,509916400,14510,14510,14510,14510,0
|
|
20241119,182000,509916400,14510,14510,14510,14510,0
|
|
20241119,181900,509916400,14510,14510,14510,14510,0
|
|
20241119,181800,509916400,14510,14510,14510,14510,0
|
|
20241119,181700,509916400,14510,14510,14510,14510,0
|
|
20241119,181600,509916400,14510,14510,14510,14510,0
|
|
20241119,181500,509916400,14510,14510,14510,14510,0
|
|
20241119,181400,509916400,14510,14510,14510,14510,0
|
|
20241119,181300,509916400,14510,14510,14510,14510,0
|
|
20241119,181200,509916400,14510,14510,14510,14510,0
|
|
20241119,181100,509916400,14510,14510,14510,14510,0
|
|
20241119,181000,509916400,14510,14510,14510,14510,0
|
|
20241119,180900,509916400,14510,14510,14510,14510,0
|
|
20241119,180800,509916400,14510,14510,14510,14510,0
|
|
20241119,180700,509916400,14510,14510,14510,14510,0
|
|
20241119,180600,509916400,14510,14510,14510,14510,0
|
|
20241119,180500,509916400,14510,14510,14510,14510,0
|
|
20241119,180400,509916400,14510,14510,14510,14510,0
|
|
20241119,180300,509916400,14510,14510,14510,14510,0
|
|
20241119,180200,509916400,14510,14510,14510,14510,0
|
|
20241119,180100,509916400,14510,14510,14510,14510,0
|
|
20241119,180000,509916400,14510,14510,14510,14510,0
|
|
20241119,175900,509916400,14510,14510,14510,14510,0
|
|
20241119,175800,509916400,14510,14510,14510,14510,0
|
|
20241119,175700,509916400,14510,14510,14510,14510,0
|
|
20241119,175600,509916400,14510,14510,14510,14510,0
|
|
20241119,175500,509916400,14510,14510,14510,14510,0
|
|
20241119,175400,509916400,14510,14510,14510,14510,0
|
|
20241119,175300,509916400,14510,14510,14510,14510,0
|
|
20241119,175200,509916400,14510,14510,14510,14510,1200
|
|
20241119,175100,509916400,14510,14510,14510,14510,0
|
|
20241119,175000,509916400,14510,14510,14510,14510,0
|
|
20241119,174900,509916400,14510,14510,14510,14510,0
|
|
20241119,174800,509916400,14510,14510,14510,14510,0
|
|
20241119,174700,509916400,14510,14510,14510,14510,0
|
|
20241119,174600,509916400,14510,14510,14510,14510,0
|
|
20241119,174500,509916400,14510,14510,14510,14510,0
|
|
20241119,174400,509916400,14510,14510,14510,14510,0
|
|
20241119,174300,509916400,14510,14510,14510,14510,0
|
|
20241119,174200,509916400,14510,14510,14510,14510,0
|
|
20241119,174100,509916400,14510,14510,14510,14510,0
|
|
20241119,174000,509916400,14510,14510,14510,14510,0
|
|
20241119,173900,509916400,14510,14510,14510,14510,0
|
|
20241119,173800,509916400,14510,14510,14510,14510,0
|
|
20241119,173700,509916400,14510,14510,14510,14510,0
|
|
20241119,173600,509916400,14510,14510,14510,14510,0
|
|
20241119,173500,509916400,14510,14510,14510,14510,0
|
|
20241119,173400,509916400,14510,14510,14510,14510,0
|
|
20241119,173300,509916400,14510,14510,14510,14510,0
|
|
20241119,173200,509916400,14510,14510,14510,14510,0
|
|
20241119,173100,509916400,14510,14510,14510,14510,0
|
|
20241119,173000,509916400,14510,14510,14510,14510,0
|
|
20241119,172900,509916400,14510,14510,14510,14510,0
|
|
20241119,172800,509916400,14510,14510,14510,14510,0
|
|
20241119,172700,509916400,14510,14510,14510,14510,0
|
|
20241119,172600,509916400,14510,14510,14510,14510,0
|
|
20241119,172500,509916400,14510,14510,14510,14510,0
|
|
20241119,172400,509916400,14510,14510,14510,14510,0
|
|
20241119,172300,509916400,14510,14510,14510,14510,0
|
|
20241119,172200,509916400,14510,14510,14510,14510,1200
|
|
20241119,172100,509916400,14510,14510,14510,14510,0
|
|
20241119,172000,509916400,14510,14510,14510,14510,0
|
|
20241119,171900,509916400,14510,14510,14510,14510,0
|
|
20241119,171800,509916400,14510,14510,14510,14510,0
|
|
20241119,171700,509916400,14510,14510,14510,14510,0
|
|
20241119,171600,509916400,14510,14510,14510,14510,0
|
|
20241119,171500,509916400,14510,14510,14510,14510,0
|
|
20241119,171400,509916400,14510,14510,14510,14510,0
|
|
20241119,171300,509916400,14510,14510,14510,14510,0
|
|
20241119,171200,509916400,14510,14510,14510,14510,0
|
|
20241119,171100,509916400,14510,14510,14510,14510,0
|
|
20241119,171000,509916400,14510,14510,14510,14510,0
|
|
20241119,170900,509916400,14510,14510,14510,14510,0
|
|
20241119,170800,509916400,14510,14510,14510,14510,0
|
|
20241119,170700,509916400,14510,14510,14510,14510,0
|
|
20241119,170600,509916400,14510,14510,14510,14510,0
|
|
20241119,170500,509916400,14510,14510,14510,14510,0
|
|
20241119,170400,509916400,14510,14510,14510,14510,0
|
|
20241119,170300,509916400,14510,14510,14510,14510,0
|
|
20241119,170200,509916400,14510,14510,14510,14510,0
|
|
20241119,170100,509916400,14510,14510,14510,14510,0
|
|
20241119,170000,509916400,14510,14510,14510,14510,0
|
|
20241119,165900,509916400,14510,14510,14510,14510,0
|
|
20241119,165800,509916400,14510,14510,14510,14510,0
|
|
20241119,165700,509916400,14510,14510,14510,14510,0
|
|
20241119,165600,509916400,14510,14510,14510,14510,0
|
|
20241119,165500,509916400,14510,14510,14510,14510,0
|
|
20241119,165400,509916400,14510,14510,14510,14510,0
|
|
20241119,165300,509916400,14510,14510,14510,14510,0
|
|
20241119,165200,509916400,14510,14510,14510,14510,1200
|
|
20241119,165100,509916400,14510,14510,14510,14510,0
|
|
20241119,165000,509916400,14510,14510,14510,14510,0
|
|
20241119,164900,509916400,14510,14510,14510,14510,0
|
|
20241119,164800,509916400,14510,14510,14510,14510,0
|
|
20241119,164700,509916400,14510,14510,14510,14510,0
|
|
20241119,164600,509916400,14510,14510,14510,14510,0
|
|
20241119,164500,509916400,14510,14510,14510,14510,0
|
|
20241119,164400,509916400,14510,14510,14510,14510,0
|
|
20241119,164300,509916400,14510,14510,14510,14510,0
|
|
20241119,164200,509916400,14510,14510,14510,14510,0
|
|
20241119,164100,509916400,14510,14510,14510,14510,0
|
|
20241119,164000,509916400,14510,14510,14510,14510,0
|
|
20241119,163900,509916400,14510,14510,14510,14510,0
|
|
20241119,163800,509916400,14510,14510,14510,14510,0
|
|
20241119,163700,509916400,14510,14510,14510,14510,0
|
|
20241119,163600,509916400,14510,14510,14510,14510,0
|
|
20241119,163500,509916400,14510,14510,14510,14510,0
|
|
20241119,163400,509916400,14510,14510,14510,14510,0
|
|
20241119,163300,509916400,14510,14510,14510,14510,0
|
|
20241119,163200,509916400,14510,14510,14510,14510,0
|
|
20241119,163100,509916400,14510,14510,14510,14510,0
|
|
20241119,163000,509916400,14510,14510,14510,14510,0
|
|
20241119,162900,509916400,14510,14510,14510,14510,0
|
|
20241119,162800,509916400,14510,14510,14510,14510,0
|
|
20241119,162700,509916400,14510,14510,14510,14510,0
|
|
20241119,162600,509916400,14510,14510,14510,14510,0
|
|
20241119,162500,509916400,14510,14510,14510,14510,0
|
|
20241119,162400,509916400,14510,14510,14510,14510,0
|
|
20241119,162300,509916400,14510,14510,14510,14510,0
|
|
20241119,162200,509916400,14510,14510,14510,14510,1200
|
|
20241119,162100,509916400,14510,14510,14510,14510,0
|
|
20241119,162000,509916400,14510,14510,14510,14510,0
|
|
20241119,161900,509916400,14510,14510,14510,14510,0
|
|
20241119,161800,509916400,14510,14510,14510,14510,0
|
|
20241119,161700,509916400,14510,14510,14510,14510,0
|
|
20241119,161600,509916400,14510,14510,14510,14510,0
|
|
20241119,161500,509916400,14510,14510,14510,14510,0
|
|
20241119,161400,509916400,14510,14510,14510,14510,0
|
|
20241119,161300,509916400,14510,14510,14510,14510,0
|
|
20241119,161200,509916400,14510,14510,14510,14510,0
|
|
20241119,161100,509916400,14510,14510,14510,14510,0
|
|
20241119,161000,509916400,14510,14510,14510,14510,0
|
|
20241119,160900,509916400,14510,14510,14510,14510,0
|
|
20241119,160800,509916400,14510,14510,14510,14510,0
|
|
20241119,160700,509916400,14510,14510,14510,14510,0
|
|
20241119,160600,509916400,14510,14510,14510,14510,0
|
|
20241119,160500,509916400,14510,14510,14510,14510,0
|
|
20241119,160400,509916400,14510,14510,14510,14510,0
|
|
20241119,160300,509916400,14510,14510,14510,14510,0
|
|
20241119,160200,509916400,14510,14510,14510,14510,0
|
|
20241119,160100,509916400,14510,14510,14510,14510,0
|
|
20241119,160000,509916400,14510,14510,14510,14510,0
|
|
20241119,155900,509916400,14510,14510,14510,14510,0
|
|
20241119,155800,509916400,14510,14510,14510,14510,0
|
|
20241119,155700,509916400,14510,14510,14510,14510,0
|
|
20241119,155600,509916400,14510,14510,14510,14510,0
|
|
20241119,155500,509916400,14510,14510,14510,14510,0
|
|
20241119,155400,509916400,14510,14510,14510,14510,0
|
|
20241119,155300,509916400,14510,14510,14510,14510,0
|
|
20241119,155200,509916400,14510,14510,14510,14510,1200
|
|
20241119,155100,509916400,14510,14510,14510,14510,0
|
|
20241119,155000,509916400,14510,14510,14510,14510,0
|
|
20241119,154900,509916400,14510,14510,14510,14510,0
|
|
20241119,154800,509916400,14510,14510,14510,14510,0
|
|
20241119,154700,509916400,14510,14510,14510,14510,0
|
|
20241119,154600,509916400,14510,14510,14510,14510,0
|
|
20241119,154500,509916400,14510,14510,14510,14510,0
|
|
20241119,154400,509916400,14510,14510,14510,14510,0
|
|
20241119,154300,509916400,14510,14510,14510,14510,0
|
|
20241119,154200,509916400,14510,14510,14510,14510,0
|
|
20241119,154100,509916400,14510,14510,14510,14510,0
|
|
20241119,154000,509916400,14510,14510,14510,14510,0
|
|
20241119,153900,509916400,14510,14510,14510,14510,0
|
|
20241119,153800,509916400,14510,14510,14510,14510,0
|
|
20241119,153700,509916400,14510,14510,14510,14510,0
|
|
20241119,153600,509916400,14510,14510,14510,14510,0
|
|
20241119,153500,509916400,14510,14510,14510,14510,0
|
|
20241119,153400,509916400,14510,14510,14510,14510,0
|
|
20241119,153300,509916400,14510,14510,14510,14510,0
|
|
20241119,153200,509916400,14510,14510,14510,14510,0
|
|
20241119,153100,509916400,14510,14510,14510,14510,0
|
|
20241119,153000,509916400,14510,14510,14510,14510,1200
|
|
20241119,152900,492504400,14760,14760,14760,14760,0
|
|
20241119,152800,492504400,14760,14760,14760,14760,0
|
|
20241119,152700,492504400,14760,14760,14760,14760,0
|
|
20241119,152600,492504400,14760,14760,14760,14760,0
|
|
20241119,152500,492504400,14760,14760,14760,14760,0
|
|
20241119,152400,492504400,14760,14760,14760,14760,0
|
|
20241119,152300,492504400,14760,14760,14760,14760,0
|
|
20241119,152200,492504400,14760,14760,14760,14760,0
|
|
20241119,152100,492504400,14760,14760,14760,14760,0
|
|
20241119,152000,492504400,14760,14760,14760,14760,0
|
|
20241119,151900,492504400,14760,14570,14760,14570,51
|
|
20241119,151800,491761140,14570,14570,14570,14570,205
|
|
20241119,151700,488774290,14570,14570,14570,14570,266
|
|
20241119,151600,484898670,14770,14570,14770,14570,6
|
|
20241119,151500,484811050,14800,14800,14800,14800,1
|
|
20241119,151400,484796250,14570,14610,14610,14570,500
|
|
20241119,151300,477502370,14800,14660,14800,14660,295
|
|
20241119,151200,473176270,14650,14610,14650,14600,568
|
|
20241119,151100,464874620,14650,14650,14650,14650,0
|
|
20241119,151000,464874620,14650,14650,14650,14650,0
|
|
20241119,150900,464874620,14650,14650,14650,14650,0
|
|
20241119,150800,464874620,14650,14650,14650,14650,22
|
|
20241119,150700,464552320,14650,14650,14650,14650,14
|
|
20241119,150600,464347220,14650,14650,14650,14650,197
|
|
20241119,150500,461461170,14660,14660,14660,14660,265
|
|
20241119,150400,457576270,14800,14800,14800,14800,0
|
|
20241119,150300,457576270,14800,14800,14800,14800,0
|
|
20241119,150200,457576270,14800,14800,14800,14800,0
|
|
20241119,150100,457576270,14800,14800,14800,14800,0
|
|
20241119,150000,457576270,14800,14800,14800,14800,0
|
|
20241119,145900,457576270,14800,14800,14800,14800,0
|
|
20241119,145800,457576270,14800,14800,14800,14800,1
|
|
20241119,145700,457561470,14660,14660,14660,14660,20
|
|
20241119,145600,457268270,14660,14660,14660,14660,10
|
|
20241119,145500,457121670,14800,14800,14800,14800,0
|
|
20241119,145400,457121670,14800,14800,14800,14800,0
|
|
20241119,145300,457121670,14800,14800,14800,14800,0
|
|
20241119,145200,457121670,14800,14800,14800,14800,10
|
|
20241119,145100,456973670,14800,14800,14800,14800,5
|
|
20241119,145000,456899670,14800,14800,14800,14800,0
|
|
20241119,144900,456899670,14800,14800,14800,14800,0
|
|
20241119,144800,456899670,14800,14800,14800,14800,0
|
|
20241119,144700,456899670,14800,14800,14800,14800,0
|
|
20241119,144600,456899670,14800,14800,14800,14800,0
|
|
20241119,144500,456899670,14800,14800,14800,14800,0
|
|
20241119,144400,456899670,14800,14800,14800,14800,0
|
|
20241119,144300,456899670,14800,14800,14800,14800,0
|
|
20241119,144200,456899670,14800,14800,14800,14800,0
|
|
20241119,144100,456899670,14800,14800,14800,14800,35
|
|
20241119,144000,456381670,14790,14790,14790,14790,135
|
|
20241119,143900,454385020,14790,14790,14790,14790,0
|
|
20241119,143800,454385020,14790,14790,14790,14790,10
|
|
20241119,143700,454237120,14790,14790,14790,14790,0
|
|
20241119,143600,454237120,14790,14790,14790,14790,0
|
|
20241119,143500,454237120,14790,14790,14790,14790,0
|
|
20241119,143400,454237120,14790,14790,14790,14790,0
|
|
20241119,143300,454237120,14790,14790,14790,14790,0
|
|
20241119,143200,454237120,14790,14790,14790,14790,0
|
|
20241119,143100,454237120,14790,14790,14790,14790,0
|
|
20241119,143000,454237120,14790,14790,14790,14790,100
|
|
20241119,142900,452758120,14790,14790,14790,14790,50
|
|
20241119,142800,452018620,14790,14790,14790,14790,134
|
|
20241119,142700,450036760,14600,14650,14650,14600,500
|
|
20241119,142600,442735310,14800,14800,14800,14800,31
|
|
20241119,142500,442276510,14800,14800,14800,14800,1
|
|
20241119,142400,442261710,14610,14610,14610,14610,47
|
|
20241119,142300,441575040,14600,14600,14600,14600,0
|
|
20241119,142200,441575040,14600,14600,14600,14600,0
|
|
20241119,142100,441575040,14600,14600,14600,14600,0
|
|
20241119,142000,441575040,14600,14600,14600,14600,0
|
|
20241119,141900,441575040,14600,14600,14600,14600,0
|
|
20241119,141800,441575040,14600,14700,14700,14600,662
|
|
20241119,141700,431902850,14800,14800,14800,14800,0
|
|
20241119,141600,431902850,14800,14800,14800,14800,0
|
|
20241119,141500,431902850,14800,14800,14800,14800,0
|
|
20241119,141400,431902850,14800,14800,14800,14800,0
|
|
20241119,141300,431902850,14800,14800,14800,14800,0
|
|
20241119,141200,431902850,14800,14800,14800,14800,0
|
|
20241119,141100,431902850,14800,14800,14800,14800,0
|
|
20241119,141000,431902850,14800,14800,14800,14800,0
|
|
20241119,140900,431902850,14800,14800,14800,14800,131
|
|
20241119,140800,429964050,14800,14800,14800,14800,0
|
|
20241119,140700,429964050,14800,14800,14800,14800,10
|
|
20241119,140600,429816050,14800,14800,14800,14800,0
|
|
20241119,140500,429816050,14800,14800,14800,14800,1
|
|
20241119,140400,429801250,14800,14800,14800,14800,0
|
|
20241119,140300,429801250,14800,14800,14800,14800,0
|
|
20241119,140200,429801250,14800,14800,14800,14800,0
|
|
20241119,140100,429801250,14800,14800,14800,14800,76
|
|
20241119,140000,428676450,14800,14800,14800,14800,100
|
|
20241119,135900,427196450,14800,14800,14800,14800,0
|
|
20241119,135800,427196450,14800,14800,14800,14800,0
|
|
20241119,135700,427196450,14800,14760,14800,14760,671
|
|
20241119,135600,417273410,14750,14750,14750,14750,4
|
|
20241119,135500,417214410,14750,14750,14750,14750,0
|
|
20241119,135400,417214410,14750,14750,14750,14750,109
|
|
20241119,135300,415606660,14750,14750,14750,14750,13
|
|
20241119,135200,415414910,14750,14750,14750,14750,22
|
|
20241119,135100,415090410,14750,14750,14750,14750,0
|
|
20241119,135000,415090410,14750,14750,14750,14750,5
|
|
20241119,134900,415016660,14750,14750,14750,14750,0
|
|
20241119,134800,415016660,14750,14750,14750,14750,0
|
|
20241119,134700,415016660,14750,14750,14750,14750,0
|
|
20241119,134600,415016660,14750,14750,14750,14750,0
|
|
20241119,134500,415016660,14750,14750,14750,14750,0
|
|
20241119,134400,415016660,14750,14750,14750,14750,0
|
|
20241119,134300,415016660,14750,14750,14750,14750,0
|
|
20241119,134200,415016660,14750,14750,14750,14750,0
|
|
20241119,134100,415016660,14750,14750,14750,14750,10
|
|
20241119,134000,414869160,14750,14750,14750,14750,0
|
|
20241119,133900,414869160,14750,14750,14750,14750,4
|
|
20241119,133800,414810160,14600,14600,14600,14600,39
|
|
20241119,133700,414240760,14600,14750,14750,14600,871
|
|
20241119,133600,401482720,14760,14760,14760,14760,0
|
|
20241119,133500,401482720,14760,14760,14760,14760,0
|
|
20241119,133400,401482720,14760,14760,14760,14760,3
|
|
20241119,133300,401438440,14760,14760,14760,14760,0
|
|
20241119,133200,401438440,14760,14760,14760,14760,0
|
|
20241119,133100,401438440,14760,14760,14760,14760,0
|
|
20241119,133000,401438440,14760,14760,14760,14760,2
|
|
20241119,132900,401408920,14750,14750,14750,14750,200
|
|
20241119,132800,398458920,14760,14750,14760,14750,230
|
|
20241119,132700,395066120,14760,14760,14760,14760,0
|
|
20241119,132600,395066120,14760,14760,14760,14760,2
|
|
20241119,132500,395036600,14750,14750,14750,14750,0
|
|
20241119,132400,395036600,14750,14750,14750,14750,77
|
|
20241119,132300,393900850,14750,14750,14750,14750,23
|
|
20241119,132200,393561600,14760,14760,14760,14760,0
|
|
20241119,132100,393561600,14760,14760,14760,14760,0
|
|
20241119,132000,393561600,14760,14760,14760,14760,0
|
|
20241119,131900,393561600,14760,14760,14760,14760,0
|
|
20241119,131800,393561600,14760,14760,14760,14760,0
|
|
20241119,131700,393561600,14760,14760,14760,14760,0
|
|
20241119,131600,393561600,14760,14760,14760,14760,0
|
|
20241119,131500,393561600,14760,14760,14760,14760,0
|
|
20241119,131400,393561600,14760,14760,14760,14760,0
|
|
20241119,131300,393561600,14760,14760,14760,14760,0
|
|
20241119,131200,393561600,14760,14760,14760,14760,0
|
|
20241119,131100,393561600,14760,14760,14760,14760,0
|
|
20241119,131000,393561600,14760,14760,14760,14760,0
|
|
20241119,130900,393561600,14760,14750,14760,14750,200
|
|
20241119,130800,390610330,14800,14800,14800,14800,0
|
|
20241119,130700,390610330,14800,14630,14800,14630,10
|
|
20241119,130600,390463180,14610,14610,14610,14610,0
|
|
20241119,130500,390463180,14610,14610,14610,14610,90
|
|
20241119,130400,389148280,14630,14630,14630,14630,0
|
|
20241119,130300,389148280,14630,14630,14630,14630,0
|
|
20241119,130200,389148280,14630,14630,14630,14630,1
|
|
20241119,130100,389133650,14630,14630,14630,14630,0
|
|
20241119,130000,389133650,14630,14630,14630,14630,400
|
|
20241119,125900,383281650,14630,14630,14630,14630,56
|
|
20241119,125800,382462370,14630,14630,14630,14630,0
|
|
20241119,125700,382462370,14630,14630,14630,14630,0
|
|
20241119,125600,382462370,14630,14630,14630,14630,686
|
|
20241119,125500,372426190,14630,14630,14630,14630,0
|
|
20241119,125400,372426190,14630,14630,14630,14630,0
|
|
20241119,125300,372426190,14630,14630,14630,14630,3
|
|
20241119,125200,372382300,14630,14630,14630,14630,12
|
|
20241119,125100,372206740,14630,14630,14630,14630,17
|
|
20241119,125000,371958030,14630,14630,14630,14630,7
|
|
20241119,124900,371855620,14630,14630,14630,14630,24
|
|
20241119,124800,371504500,14630,14630,14630,14630,0
|
|
20241119,124700,371504500,14630,14630,14630,14630,102
|
|
20241119,124600,370012240,14630,14630,14630,14630,0
|
|
20241119,124500,370012240,14630,14630,14630,14630,0
|
|
20241119,124400,370012240,14630,14630,14630,14630,0
|
|
20241119,124300,370012240,14630,14630,14630,14630,0
|
|
20241119,124200,370012240,14630,14630,14630,14630,0
|
|
20241119,124100,370012240,14630,14630,14630,14630,0
|
|
20241119,124000,370012240,14630,14630,14630,14630,0
|
|
20241119,123900,370012240,14630,14630,14630,14630,0
|
|
20241119,123800,370012240,14630,14630,14630,14630,0
|
|
20241119,123700,370012240,14630,14630,14630,14630,0
|
|
20241119,123600,370012240,14630,14630,14630,14630,0
|
|
20241119,123500,370012240,14630,14630,14630,14630,0
|
|
20241119,123400,370012240,14630,14630,14630,14630,0
|
|
20241119,123300,370012240,14630,14630,14630,14630,0
|
|
20241119,123200,370012240,14630,14630,14630,14630,0
|
|
20241119,123100,370012240,14630,14630,14630,14630,0
|
|
20241119,123000,370012240,14630,14630,14630,14630,0
|
|
20241119,122900,370012240,14630,14630,14630,14630,0
|
|
20241119,122800,370012240,14630,14630,14630,14630,0
|
|
20241119,122700,370012240,14630,14630,14630,14630,1
|
|
20241119,122600,369997610,14630,14630,14630,14630,4
|
|
20241119,122500,369939090,14610,14610,14610,14610,0
|
|
20241119,122400,369939090,14610,14610,14610,14610,0
|
|
20241119,122300,369939090,14610,14610,14610,14610,0
|
|
20241119,122200,369939090,14610,14620,14620,14610,150
|
|
20241119,122100,367747310,14620,14620,14620,14620,0
|
|
20241119,122000,367747310,14620,14620,14620,14620,0
|
|
20241119,121900,367747310,14620,14620,14620,14620,111
|
|
20241119,121800,366124490,14620,14620,14620,14620,0
|
|
20241119,121700,366124490,14620,14620,14620,14620,0
|
|
20241119,121600,366124490,14620,14620,14620,14620,0
|
|
20241119,121500,366124490,14620,14620,14620,14620,89
|
|
20241119,121400,364823310,14620,14620,14620,14620,0
|
|
20241119,121300,364823310,14620,14620,14620,14620,0
|
|
20241119,121200,364823310,14620,14790,14790,14620,175
|
|
20241119,121100,362240320,14790,14790,14790,14790,0
|
|
20241119,121000,362240320,14790,14790,14790,14790,0
|
|
20241119,120900,362240320,14790,14790,14790,14790,0
|
|
20241119,120800,362240320,14790,14790,14790,14790,0
|
|
20241119,120700,362240320,14790,14790,14790,14790,0
|
|
20241119,120600,362240320,14790,14790,14790,14790,0
|
|
20241119,120500,362240320,14790,14790,14790,14790,0
|
|
20241119,120400,362240320,14790,14790,14790,14790,0
|
|
20241119,120300,362240320,14790,14790,14790,14790,20
|
|
20241119,120200,361944520,14800,14800,14800,14800,32
|
|
20241119,120100,361470920,14800,14800,14800,14800,168
|
|
20241119,120000,358984520,14800,14800,14800,14800,0
|
|
20241119,115900,358984520,14800,14800,14800,14800,0
|
|
20241119,115800,358984520,14800,14800,14800,14800,0
|
|
20241119,115700,358984520,14800,14800,14800,14800,0
|
|
20241119,115600,358984520,14800,14800,14800,14800,0
|
|
20241119,115500,358984520,14800,14800,14800,14800,420
|
|
20241119,115400,352768520,14800,14800,14800,14800,0
|
|
20241119,115300,352768520,14800,14800,14800,14800,51
|
|
20241119,115200,352013720,14830,14830,14830,14830,0
|
|
20241119,115100,352013720,14830,14830,14830,14830,196
|
|
20241119,115000,349107040,14830,14830,14830,14830,0
|
|
20241119,114900,349107040,14830,14830,14830,14830,0
|
|
20241119,114800,349107040,14830,14830,14830,14830,0
|
|
20241119,114700,349107040,14830,14830,14830,14830,0
|
|
20241119,114600,349107040,14830,14830,14830,14830,0
|
|
20241119,114500,349107040,14830,14830,14830,14830,0
|
|
20241119,114400,349107040,14830,14830,14830,14830,0
|
|
20241119,114300,349107040,14830,14830,14830,14830,0
|
|
20241119,114200,349107040,14830,14830,14830,14830,0
|
|
20241119,114100,349107040,14830,14830,14830,14830,10
|
|
20241119,114000,348958740,14830,14830,14830,14830,1
|
|
20241119,113900,348943910,14570,14570,14570,14570,0
|
|
20241119,113800,348943910,14570,14570,14570,14570,0
|
|
20241119,113700,348943910,14570,14570,14570,14570,0
|
|
20241119,113600,348943910,14570,14570,14570,14570,0
|
|
20241119,113500,348943910,14570,14570,14570,14570,0
|
|
20241119,113400,348943910,14570,14570,14570,14570,0
|
|
20241119,113300,348943910,14570,14570,14570,14570,0
|
|
20241119,113200,348943910,14570,14570,14570,14570,0
|
|
20241119,113100,348943910,14570,14570,14570,14570,0
|
|
20241119,113000,348943910,14570,14570,14570,14570,0
|
|
20241119,112900,348943910,14570,14570,14570,14570,0
|
|
20241119,112800,348943910,14570,14570,14570,14570,0
|
|
20241119,112700,348943910,14570,14570,14570,14570,0
|
|
20241119,112600,348943910,14570,14570,14570,14570,0
|
|
20241119,112500,348943910,14570,14570,14570,14570,0
|
|
20241119,112400,348943910,14570,14570,14570,14570,0
|
|
20241119,112300,348943910,14570,14610,14610,14570,2000
|
|
20241119,112200,319757570,14610,14610,14610,14610,149
|
|
20241119,112100,317580680,14600,14600,14600,14600,0
|
|
20241119,112000,317580680,14600,14600,14600,14600,0
|
|
20241119,111900,317580680,14600,14600,14600,14600,0
|
|
20241119,111800,317580680,14600,14600,14600,14600,0
|
|
20241119,111700,317580680,14600,14600,14600,14600,0
|
|
20241119,111600,317580680,14600,14600,14600,14600,139
|
|
20241119,111500,315551280,14600,14600,14600,14600,0
|
|
20241119,111400,315551280,14600,14600,14600,14600,0
|
|
20241119,111300,315551280,14600,14600,14600,14600,0
|
|
20241119,111200,315551280,14600,14600,14600,14600,0
|
|
20241119,111100,315551280,14600,14600,14600,14600,0
|
|
20241119,111000,315551280,14600,14600,14600,14600,0
|
|
20241119,110900,315551280,14600,14600,14600,14600,0
|
|
20241119,110800,315551280,14600,14600,14600,14600,0
|
|
20241119,110700,315551280,14600,14600,14600,14600,0
|
|
20241119,110600,315551280,14600,14600,14600,14600,50
|
|
20241119,110500,314821280,14850,14850,14850,14850,0
|
|
20241119,110400,314821280,14850,14850,14850,14850,1
|
|
20241119,110300,314806430,14550,14550,14550,14550,0
|
|
20241119,110200,314806430,14550,14550,14550,14550,0
|
|
20241119,110100,314806430,14550,14560,14560,14550,22
|
|
20241119,110000,314486120,14500,14500,14500,14500,0
|
|
20241119,105900,314486120,14500,14500,14500,14500,0
|
|
20241119,105800,314486120,14500,14500,14500,14500,0
|
|
20241119,105700,314486120,14500,14500,14500,14500,0
|
|
20241119,105600,314486120,14500,14500,14500,14500,0
|
|
20241119,105500,314486120,14500,14510,14510,14500,2835
|
|
20241119,105400,273374870,14500,14650,14650,14500,3097
|
|
20241119,105300,228320790,14900,14900,14900,14900,2
|
|
20241119,105200,228290990,14900,14900,14900,14900,0
|
|
20241119,105100,228290990,14900,14900,14900,14900,0
|
|
20241119,105000,228290990,14900,14900,14900,14900,0
|
|
20241119,104900,228290990,14900,14900,14900,14900,0
|
|
20241119,104800,228290990,14900,14880,14900,14880,201
|
|
20241119,104700,225297670,14900,14900,14900,14900,0
|
|
20241119,104600,225297670,14900,14900,14900,14900,0
|
|
20241119,104500,225297670,14900,14900,14900,14900,0
|
|
20241119,104400,225297670,14900,14900,14900,14900,0
|
|
20241119,104300,225297670,14900,14900,14900,14900,40
|
|
20241119,104200,224701670,14910,14910,14910,14910,1
|
|
20241119,104100,224686760,14620,14800,14800,14620,1100
|
|
20241119,104000,208537610,14950,14950,14950,14950,0
|
|
20241119,103900,208537610,14950,14950,14950,14950,60
|
|
20241119,103800,207640610,14800,14800,14800,14800,37
|
|
20241119,103700,207093010,14800,14800,14800,14800,132
|
|
20241119,103600,205139410,14800,14900,14900,14800,245
|
|
20241119,103500,201506410,14900,14900,14900,14900,65
|
|
20241119,103400,200537910,14900,14950,14950,14900,260
|
|
20241119,103300,196660030,14950,14970,14970,14950,1500
|
|
20241119,103200,174228890,15000,15000,15000,15000,130
|
|
20241119,103100,172278890,15000,15000,15000,15000,0
|
|
20241119,103000,172278890,15000,15000,15000,15000,100
|
|
20241119,102900,170778890,14970,15000,15000,14970,11
|
|
20241119,102800,170613920,15000,15000,15000,15000,0
|
|
20241119,102700,170613920,15000,15000,15000,15000,319
|
|
20241119,102600,165828920,15000,15000,15000,15000,0
|
|
20241119,102500,165828920,15000,15000,15000,15000,0
|
|
20241119,102400,165828920,15000,15050,15050,15000,1000
|
|
20241119,102300,150811520,15050,15060,15060,15050,480
|
|
20241119,102200,143585420,15170,15170,15170,15170,0
|
|
20241119,102100,143585420,15170,15060,15170,15060,260
|
|
20241119,102000,139663220,15170,15170,15170,15170,0
|
|
20241119,101900,139663220,15170,15170,15170,15170,0
|
|
20241119,101800,139663220,15170,15170,15170,15170,7
|
|
20241119,101700,139557030,15170,15170,15170,15170,1
|
|
20241119,101600,139541860,15170,15160,15170,15160,702
|
|
20241119,101500,128894520,15000,15000,15000,15000,210
|
|
20241119,101400,125744520,15000,15010,15010,15000,601
|
|
20241119,101300,116729220,15000,15000,15000,15000,0
|
|
20241119,101200,116729220,15000,15000,15000,15000,0
|
|
20241119,101100,116729220,15000,15000,15000,15000,0
|
|
20241119,101000,116729220,15000,15000,15000,15000,0
|
|
20241119,100900,116729220,15000,15000,15000,15000,200
|
|
20241119,100800,113729220,15000,15000,15000,15000,544
|
|
20241119,100700,105569220,15000,15000,15000,15000,955
|
|
20241119,100600,91244220,15000,15200,15200,15000,2050
|
|
20241119,100500,60369970,15470,15470,15470,15470,1
|
|
20241119,100400,60354500,15200,15200,15200,15200,100
|
|
20241119,100300,58834500,15100,15100,15100,15100,0
|
|
20241119,100200,58834500,15100,15100,15100,15100,0
|
|
20241119,100100,58834500,15100,15100,15100,15100,0
|
|
20241119,100000,58834500,15100,15100,15100,15100,0
|
|
20241119,095900,58834500,15100,15100,15100,15100,0
|
|
20241119,095800,58834500,15100,15120,15120,15100,1600
|
|
20241119,095700,34658700,15110,15120,15120,15110,533
|
|
20241119,095600,26604070,15110,15800,15800,15110,1050
|
|
20241119,095500,10458770,15800,15800,15800,15800,120
|
|
20241119,095400,8562770,15800,15800,15800,15800,0
|
|
20241119,095300,8562770,15800,15800,15800,15800,3
|
|
20241119,095200,8515370,15800,15800,15800,15800,0
|
|
20241119,095100,8515370,15800,15800,15800,15800,32
|
|
20241119,095000,8009770,15810,15810,15810,15810,0
|
|
20241119,094900,8009770,15810,15810,15810,15810,5
|
|
20241119,094800,7930720,15810,15810,15810,15810,0
|
|
20241119,094700,7930720,15810,15810,15810,15810,0
|
|
20241119,094600,7930720,15810,15810,15810,15810,0
|
|
20241119,094500,7930720,15810,15810,15810,15810,0
|
|
20241119,094400,7930720,15810,15810,15810,15810,0
|
|
20241119,094300,7930720,15810,15810,15810,15810,0
|
|
20241119,094200,7930720,15810,15810,15810,15810,0
|
|
20241119,094100,7930720,15810,15810,15810,15810,30
|
|
20241119,094000,7456420,15800,15800,15800,15800,0
|
|
20241119,093900,7456420,15800,15800,15800,15800,60
|
|
20241119,093800,6508420,15810,15810,15810,15810,0
|
|
20241119,093700,6508420,15810,15810,15810,15810,31
|
|
20241119,093600,6018310,15810,15810,15810,15810,0
|
|
20241119,093500,6018310,15810,15810,15810,15810,0
|
|
20241119,093400,6018310,15810,15810,15810,15810,0
|
|
20241119,093300,6018310,15810,15810,15810,15810,0
|
|
20241119,093200,6018310,15810,15810,15810,15810,0
|
|
20241119,093100,6018310,15810,15810,15810,15810,1
|
|
20241119,093000,6002500,15810,15810,15810,15810,0
|
|
20241119,092900,6002500,15810,15810,15810,15810,0
|
|
20241119,092800,6002500,15810,15810,15810,15810,0
|
|
20241119,092700,6002500,15810,15810,15810,15810,15
|
|
20241119,092600,5765350,15810,15810,15810,15810,0
|
|
20241119,092500,5765350,15810,15810,15810,15810,7
|
|
20241119,092400,5654680,15810,15810,15810,15810,0
|
|
20241119,092300,5654680,15810,15810,15810,15810,304
|
|
20241119,092200,848440,15990,15990,15990,15990,0
|
|
20241119,092100,848440,15990,15990,15990,15990,0
|
|
20241119,092000,848440,15990,15990,15990,15990,0
|
|
20241119,091900,848440,15990,15990,15990,15990,0
|
|
20241119,091800,848440,15990,15990,15990,15990,0
|
|
20241119,091700,848440,15990,15990,15990,15990,0
|
|
20241119,091600,848440,15990,15990,15990,15990,0
|
|
20241119,091500,848440,15990,15990,15990,15990,0
|
|
20241119,091400,848440,15990,15990,15990,15990,0
|
|
20241119,091300,848440,15990,15990,15990,15990,0
|
|
20241119,091200,848440,15990,15990,15990,15990,1
|
|
20241119,091100,832450,15990,15990,15990,15990,0
|
|
20241119,091000,832450,15990,15990,15990,15990,0
|
|
20241119,090900,832450,15990,15990,15990,15990,1
|
|
20241119,090800,816460,16000,16000,16000,16000,0
|
|
20241119,090700,816460,16000,16000,16000,16000,0
|
|
20241119,090600,816460,16000,16000,16000,16000,0
|
|
20241119,090500,816460,16000,16000,16000,16000,0
|
|
20241119,090400,816460,16000,16000,16000,16000,50
|
|
20241119,090300,16460,16460,16460,16460,16460,0
|
|
20241119,090200,16460,16460,16460,16460,16460,0
|
|
20241119,090100,16460,16460,16460,16460,16460,0
|
|
20241119,090000,16460,16460,16460,16460,16460,1
|