661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195800,342947870,14880,14880,14880,14880,271
|
|
20241101,195700,342947870,14880,14880,14880,14880,0
|
|
20241101,195600,342947870,14880,14880,14880,14880,0
|
|
20241101,195500,342947870,14880,14880,14880,14880,0
|
|
20241101,195400,342947870,14880,14880,14880,14880,0
|
|
20241101,195300,342947870,14880,14880,14880,14880,0
|
|
20241101,195200,342947870,14880,14880,14880,14880,0
|
|
20241101,195100,342947870,14880,14880,14880,14880,0
|
|
20241101,195000,342947870,14880,14880,14880,14880,0
|
|
20241101,194900,342947870,14880,14880,14880,14880,0
|
|
20241101,194800,342947870,14880,14880,14880,14880,0
|
|
20241101,194700,342947870,14880,14880,14880,14880,0
|
|
20241101,194600,342947870,14880,14880,14880,14880,0
|
|
20241101,194500,342947870,14880,14880,14880,14880,0
|
|
20241101,194400,342947870,14880,14880,14880,14880,0
|
|
20241101,194300,342947870,14880,14880,14880,14880,0
|
|
20241101,194200,342947870,14880,14880,14880,14880,0
|
|
20241101,194100,342947870,14880,14880,14880,14880,0
|
|
20241101,194000,342947870,14880,14880,14880,14880,0
|
|
20241101,193900,342947870,14880,14880,14880,14880,0
|
|
20241101,193800,342947870,14880,14880,14880,14880,0
|
|
20241101,193700,342947870,14880,14880,14880,14880,0
|
|
20241101,193600,342947870,14880,14880,14880,14880,0
|
|
20241101,193500,342947870,14880,14880,14880,14880,0
|
|
20241101,193400,342947870,14880,14880,14880,14880,0
|
|
20241101,193300,342947870,14880,14880,14880,14880,0
|
|
20241101,193200,342947870,14880,14880,14880,14880,0
|
|
20241101,193100,342947870,14880,14880,14880,14880,0
|
|
20241101,193000,342947870,14880,14880,14880,14880,0
|
|
20241101,192900,342947870,14880,14880,14880,14880,0
|
|
20241101,192800,342947870,14880,14880,14880,14880,271
|
|
20241101,192700,342947870,14880,14880,14880,14880,0
|
|
20241101,192600,342947870,14880,14880,14880,14880,0
|
|
20241101,192500,342947870,14880,14880,14880,14880,0
|
|
20241101,192400,342947870,14880,14880,14880,14880,0
|
|
20241101,192300,342947870,14880,14880,14880,14880,0
|
|
20241101,192200,342947870,14880,14880,14880,14880,0
|
|
20241101,192100,342947870,14880,14880,14880,14880,0
|
|
20241101,192000,342947870,14880,14880,14880,14880,0
|
|
20241101,191900,342947870,14880,14880,14880,14880,0
|
|
20241101,191800,342947870,14880,14880,14880,14880,0
|
|
20241101,191700,342947870,14880,14880,14880,14880,0
|
|
20241101,191600,342947870,14880,14880,14880,14880,0
|
|
20241101,191500,342947870,14880,14880,14880,14880,0
|
|
20241101,191400,342947870,14880,14880,14880,14880,0
|
|
20241101,191300,342947870,14880,14880,14880,14880,0
|
|
20241101,191200,342947870,14880,14880,14880,14880,0
|
|
20241101,191100,342947870,14880,14880,14880,14880,0
|
|
20241101,191000,342947870,14880,14880,14880,14880,0
|
|
20241101,190900,342947870,14880,14880,14880,14880,0
|
|
20241101,190800,342947870,14880,14880,14880,14880,0
|
|
20241101,190700,342947870,14880,14880,14880,14880,0
|
|
20241101,190600,342947870,14880,14880,14880,14880,0
|
|
20241101,190500,342947870,14880,14880,14880,14880,0
|
|
20241101,190400,342947870,14880,14880,14880,14880,0
|
|
20241101,190300,342947870,14880,14880,14880,14880,0
|
|
20241101,190200,342947870,14880,14880,14880,14880,0
|
|
20241101,190100,342947870,14880,14880,14880,14880,0
|
|
20241101,190000,342947870,14880,14880,14880,14880,0
|
|
20241101,185900,342947870,14880,14880,14880,14880,0
|
|
20241101,185800,342947870,14880,14880,14880,14880,271
|
|
20241101,185700,342947870,14880,14880,14880,14880,0
|
|
20241101,185600,342947870,14880,14880,14880,14880,0
|
|
20241101,185500,342947870,14880,14880,14880,14880,0
|
|
20241101,185400,342947870,14880,14880,14880,14880,0
|
|
20241101,185300,342947870,14880,14880,14880,14880,0
|
|
20241101,185200,342947870,14880,14880,14880,14880,0
|
|
20241101,185100,342947870,14880,14880,14880,14880,0
|
|
20241101,185000,342947870,14880,14880,14880,14880,0
|
|
20241101,184900,342947870,14880,14880,14880,14880,0
|
|
20241101,184800,342947870,14880,14880,14880,14880,0
|
|
20241101,184700,342947870,14880,14880,14880,14880,0
|
|
20241101,184600,342947870,14880,14880,14880,14880,0
|
|
20241101,184500,342947870,14880,14880,14880,14880,0
|
|
20241101,184400,342947870,14880,14880,14880,14880,0
|
|
20241101,184300,342947870,14880,14880,14880,14880,0
|
|
20241101,184200,342947870,14880,14880,14880,14880,0
|
|
20241101,184100,342947870,14880,14880,14880,14880,0
|
|
20241101,184000,342947870,14880,14880,14880,14880,0
|
|
20241101,183900,342947870,14880,14880,14880,14880,0
|
|
20241101,183800,342947870,14880,14880,14880,14880,0
|
|
20241101,183700,342947870,14880,14880,14880,14880,0
|
|
20241101,183600,342947870,14880,14880,14880,14880,0
|
|
20241101,183500,342947870,14880,14880,14880,14880,0
|
|
20241101,183400,342947870,14880,14880,14880,14880,0
|
|
20241101,183300,342947870,14880,14880,14880,14880,0
|
|
20241101,183200,342947870,14880,14880,14880,14880,0
|
|
20241101,183100,342947870,14880,14880,14880,14880,0
|
|
20241101,183000,342947870,14880,14880,14880,14880,0
|
|
20241101,182900,342947870,14880,14880,14880,14880,0
|
|
20241101,182800,342947870,14880,14880,14880,14880,271
|
|
20241101,182700,342947870,14880,14880,14880,14880,0
|
|
20241101,182600,342947870,14880,14880,14880,14880,0
|
|
20241101,182500,342947870,14880,14880,14880,14880,0
|
|
20241101,182400,342947870,14880,14880,14880,14880,0
|
|
20241101,182300,342947870,14880,14880,14880,14880,0
|
|
20241101,182200,342947870,14880,14880,14880,14880,0
|
|
20241101,182100,342947870,14880,14880,14880,14880,0
|
|
20241101,182000,342947870,14880,14880,14880,14880,0
|
|
20241101,181900,342947870,14880,14880,14880,14880,0
|
|
20241101,181800,342947870,14880,14880,14880,14880,0
|
|
20241101,181700,342947870,14880,14880,14880,14880,0
|
|
20241101,181600,342947870,14880,14880,14880,14880,0
|
|
20241101,181500,342947870,14880,14880,14880,14880,0
|
|
20241101,181400,342947870,14880,14880,14880,14880,0
|
|
20241101,181300,342947870,14880,14880,14880,14880,0
|
|
20241101,181200,342947870,14880,14880,14880,14880,0
|
|
20241101,181100,342947870,14880,14880,14880,14880,0
|
|
20241101,181000,342947870,14880,14880,14880,14880,0
|
|
20241101,180900,342947870,14880,14880,14880,14880,0
|
|
20241101,180800,342947870,14880,14880,14880,14880,0
|
|
20241101,180700,342947870,14880,14880,14880,14880,0
|
|
20241101,180600,342947870,14880,14880,14880,14880,0
|
|
20241101,180500,342947870,14880,14880,14880,14880,0
|
|
20241101,180400,342947870,14880,14880,14880,14880,0
|
|
20241101,180300,342947870,14880,14880,14880,14880,0
|
|
20241101,180200,342947870,14880,14880,14880,14880,0
|
|
20241101,180100,342947870,14880,14880,14880,14880,0
|
|
20241101,180000,342947870,14880,14880,14880,14880,0
|
|
20241101,175900,342947870,14880,14880,14880,14880,0
|
|
20241101,175800,342947870,14880,14880,14880,14880,271
|
|
20241101,175700,342947870,14880,14880,14880,14880,0
|
|
20241101,175600,342947870,14880,14880,14880,14880,0
|
|
20241101,175500,342947870,14880,14880,14880,14880,0
|
|
20241101,175400,342947870,14880,14880,14880,14880,0
|
|
20241101,175300,342947870,14880,14880,14880,14880,0
|
|
20241101,175200,342947870,14880,14880,14880,14880,0
|
|
20241101,175100,342947870,14880,14880,14880,14880,0
|
|
20241101,175000,342947870,14880,14880,14880,14880,0
|
|
20241101,174900,342947870,14880,14880,14880,14880,0
|
|
20241101,174800,342947870,14880,14880,14880,14880,0
|
|
20241101,174700,342947870,14880,14880,14880,14880,0
|
|
20241101,174600,342947870,14880,14880,14880,14880,0
|
|
20241101,174500,342947870,14880,14880,14880,14880,0
|
|
20241101,174400,342947870,14880,14880,14880,14880,0
|
|
20241101,174300,342947870,14880,14880,14880,14880,0
|
|
20241101,174200,342947870,14880,14880,14880,14880,0
|
|
20241101,174100,342947870,14880,14880,14880,14880,0
|
|
20241101,174000,342947870,14880,14880,14880,14880,0
|
|
20241101,173900,342947870,14880,14880,14880,14880,0
|
|
20241101,173800,342947870,14880,14880,14880,14880,0
|
|
20241101,173700,342947870,14880,14880,14880,14880,0
|
|
20241101,173600,342947870,14880,14880,14880,14880,0
|
|
20241101,173500,342947870,14880,14880,14880,14880,0
|
|
20241101,173400,342947870,14880,14880,14880,14880,0
|
|
20241101,173300,342947870,14880,14880,14880,14880,0
|
|
20241101,173200,342947870,14880,14880,14880,14880,0
|
|
20241101,173100,342947870,14880,14880,14880,14880,0
|
|
20241101,173000,342947870,14880,14880,14880,14880,0
|
|
20241101,172900,342947870,14880,14880,14880,14880,0
|
|
20241101,172800,342947870,14880,14880,14880,14880,271
|
|
20241101,172700,342947870,14880,14880,14880,14880,0
|
|
20241101,172600,342947870,14880,14880,14880,14880,0
|
|
20241101,172500,342947870,14880,14880,14880,14880,0
|
|
20241101,172400,342947870,14880,14880,14880,14880,0
|
|
20241101,172300,342947870,14880,14880,14880,14880,0
|
|
20241101,172200,342947870,14880,14880,14880,14880,0
|
|
20241101,172100,342947870,14880,14880,14880,14880,0
|
|
20241101,172000,342947870,14880,14880,14880,14880,0
|
|
20241101,171900,342947870,14880,14880,14880,14880,0
|
|
20241101,171800,342947870,14880,14880,14880,14880,0
|
|
20241101,171700,342947870,14880,14880,14880,14880,0
|
|
20241101,171600,342947870,14880,14880,14880,14880,0
|
|
20241101,171500,342947870,14880,14880,14880,14880,0
|
|
20241101,171400,342947870,14880,14880,14880,14880,0
|
|
20241101,171300,342947870,14880,14880,14880,14880,0
|
|
20241101,171200,342947870,14880,14880,14880,14880,0
|
|
20241101,171100,342947870,14880,14880,14880,14880,0
|
|
20241101,171000,342947870,14880,14880,14880,14880,0
|
|
20241101,170900,342947870,14880,14880,14880,14880,0
|
|
20241101,170800,342947870,14880,14880,14880,14880,0
|
|
20241101,170700,342947870,14880,14880,14880,14880,0
|
|
20241101,170600,342947870,14880,14880,14880,14880,0
|
|
20241101,170500,342947870,14880,14880,14880,14880,0
|
|
20241101,170400,342947870,14880,14880,14880,14880,0
|
|
20241101,170300,342947870,14880,14880,14880,14880,0
|
|
20241101,170200,342947870,14880,14880,14880,14880,0
|
|
20241101,170100,342947870,14880,14880,14880,14880,0
|
|
20241101,170000,342947870,14880,14880,14880,14880,0
|
|
20241101,165900,342947870,14880,14880,14880,14880,0
|
|
20241101,165800,342947870,14880,14880,14880,14880,271
|
|
20241101,165700,342947870,14880,14880,14880,14880,0
|
|
20241101,165600,342947870,14880,14880,14880,14880,0
|
|
20241101,165500,342947870,14880,14880,14880,14880,0
|
|
20241101,165400,342947870,14880,14880,14880,14880,0
|
|
20241101,165300,342947870,14880,14880,14880,14880,0
|
|
20241101,165200,342947870,14880,14880,14880,14880,0
|
|
20241101,165100,342947870,14880,14880,14880,14880,0
|
|
20241101,165000,342947870,14880,14880,14880,14880,0
|
|
20241101,164900,342947870,14880,14880,14880,14880,0
|
|
20241101,164800,342947870,14880,14880,14880,14880,0
|
|
20241101,164700,342947870,14880,14880,14880,14880,0
|
|
20241101,164600,342947870,14880,14880,14880,14880,0
|
|
20241101,164500,342947870,14880,14880,14880,14880,0
|
|
20241101,164400,342947870,14880,14880,14880,14880,0
|
|
20241101,164300,342947870,14880,14880,14880,14880,0
|
|
20241101,164200,342947870,14880,14880,14880,14880,0
|
|
20241101,164100,342947870,14880,14880,14880,14880,0
|
|
20241101,164000,342947870,14880,14880,14880,14880,0
|
|
20241101,163900,342947870,14880,14880,14880,14880,0
|
|
20241101,163800,342947870,14880,14880,14880,14880,0
|
|
20241101,163700,342947870,14880,14880,14880,14880,0
|
|
20241101,163600,342947870,14880,14880,14880,14880,0
|
|
20241101,163500,342947870,14880,14880,14880,14880,0
|
|
20241101,163400,342947870,14880,14880,14880,14880,0
|
|
20241101,163300,342947870,14880,14880,14880,14880,0
|
|
20241101,163200,342947870,14880,14880,14880,14880,0
|
|
20241101,163100,342947870,14880,14880,14880,14880,0
|
|
20241101,163000,342947870,14880,14880,14880,14880,0
|
|
20241101,162900,342947870,14880,14880,14880,14880,0
|
|
20241101,162800,342947870,14880,14880,14880,14880,271
|
|
20241101,162700,342947870,14880,14880,14880,14880,0
|
|
20241101,162600,342947870,14880,14880,14880,14880,0
|
|
20241101,162500,342947870,14880,14880,14880,14880,0
|
|
20241101,162400,342947870,14880,14880,14880,14880,0
|
|
20241101,162300,342947870,14880,14880,14880,14880,0
|
|
20241101,162200,342947870,14880,14880,14880,14880,0
|
|
20241101,162100,342947870,14880,14880,14880,14880,0
|
|
20241101,162000,342947870,14880,14880,14880,14880,0
|
|
20241101,161900,342947870,14880,14880,14880,14880,0
|
|
20241101,161800,342947870,14880,14880,14880,14880,0
|
|
20241101,161700,342947870,14880,14880,14880,14880,0
|
|
20241101,161600,342947870,14880,14880,14880,14880,0
|
|
20241101,161500,342947870,14880,14880,14880,14880,0
|
|
20241101,161400,342947870,14880,14880,14880,14880,0
|
|
20241101,161300,342947870,14880,14880,14880,14880,0
|
|
20241101,161200,342947870,14880,14880,14880,14880,0
|
|
20241101,161100,342947870,14880,14880,14880,14880,0
|
|
20241101,161000,342947870,14880,14880,14880,14880,0
|
|
20241101,160900,342947870,14880,14880,14880,14880,0
|
|
20241101,160800,342947870,14880,14880,14880,14880,0
|
|
20241101,160700,342947870,14880,14880,14880,14880,0
|
|
20241101,160600,342947870,14880,14880,14880,14880,0
|
|
20241101,160500,342947870,14880,14880,14880,14880,0
|
|
20241101,160400,342947870,14880,14880,14880,14880,0
|
|
20241101,160300,342947870,14880,14880,14880,14880,0
|
|
20241101,160200,342947870,14880,14880,14880,14880,0
|
|
20241101,160100,342947870,14880,14880,14880,14880,0
|
|
20241101,160000,342947870,14880,14880,14880,14880,0
|
|
20241101,155900,342947870,14880,14880,14880,14880,0
|
|
20241101,155800,342947870,14880,14880,14880,14880,271
|
|
20241101,155700,342947870,14880,14880,14880,14880,0
|
|
20241101,155600,342947870,14880,14880,14880,14880,0
|
|
20241101,155500,342947870,14880,14880,14880,14880,0
|
|
20241101,155400,342947870,14880,14880,14880,14880,0
|
|
20241101,155300,342947870,14880,14880,14880,14880,0
|
|
20241101,155200,342947870,14880,14880,14880,14880,0
|
|
20241101,155100,342947870,14880,14880,14880,14880,0
|
|
20241101,155000,342947870,14880,14880,14880,14880,0
|
|
20241101,154900,342947870,14880,14880,14880,14880,0
|
|
20241101,154800,342947870,14880,14880,14880,14880,0
|
|
20241101,154700,342947870,14880,14880,14880,14880,0
|
|
20241101,154600,342947870,14880,14880,14880,14880,0
|
|
20241101,154500,342947870,14880,14880,14880,14880,0
|
|
20241101,154400,342947870,14880,14880,14880,14880,0
|
|
20241101,154300,342947870,14880,14880,14880,14880,0
|
|
20241101,154200,342947870,14880,14880,14880,14880,0
|
|
20241101,154100,342947870,14880,14880,14880,14880,0
|
|
20241101,154000,342947870,14880,14880,14880,14880,0
|
|
20241101,153900,342947870,14880,14880,14880,14880,0
|
|
20241101,153800,342947870,14880,14880,14880,14880,0
|
|
20241101,153700,342947870,14880,14880,14880,14880,0
|
|
20241101,153600,342947870,14880,14880,14880,14880,0
|
|
20241101,153500,342947870,14880,14880,14880,14880,0
|
|
20241101,153400,342947870,14880,14880,14880,14880,0
|
|
20241101,153300,342947870,14880,14880,14880,14880,0
|
|
20241101,153200,342947870,14880,14880,14880,14880,0
|
|
20241101,153100,342947870,14880,14880,14880,14880,0
|
|
20241101,153000,342947870,14880,14880,14880,14880,271
|
|
20241101,152900,338915390,14890,14890,14890,14890,0
|
|
20241101,152800,338915390,14890,14890,14890,14890,0
|
|
20241101,152700,338915390,14890,14890,14890,14890,0
|
|
20241101,152600,338915390,14890,14890,14890,14890,0
|
|
20241101,152500,338915390,14890,14890,14890,14890,0
|
|
20241101,152400,338915390,14890,14890,14890,14890,0
|
|
20241101,152300,338915390,14890,14890,14890,14890,0
|
|
20241101,152200,338915390,14890,14890,14890,14890,0
|
|
20241101,152100,338915390,14890,14890,14890,14890,0
|
|
20241101,152000,338915390,14890,14890,14890,14890,0
|
|
20241101,151900,338915390,14890,14950,14950,14890,1881
|
|
20241101,151800,310877120,14960,14950,14960,14950,149
|
|
20241101,151700,308649390,14950,14950,14950,14950,131
|
|
20241101,151600,306690940,14960,14960,14960,14960,0
|
|
20241101,151500,306690940,14960,14950,14960,14950,3
|
|
20241101,151400,306646080,14950,14980,14980,14950,157
|
|
20241101,151300,304298380,14980,14980,14980,14980,3
|
|
20241101,151200,304253440,14980,14980,14980,14980,0
|
|
20241101,151100,304253440,14980,14970,14980,14970,117
|
|
20241101,151000,302501280,14970,14970,14970,14970,1
|
|
20241101,150900,302486310,14960,14970,14970,14960,84
|
|
20241101,150800,301229170,14970,14970,14970,14970,0
|
|
20241101,150700,301229170,14970,14970,14970,14970,10
|
|
20241101,150600,301079470,14970,14970,14970,14970,106
|
|
20241101,150500,299492650,14970,14970,14970,14970,12
|
|
20241101,150400,299313010,14980,14980,14980,14980,14
|
|
20241101,150300,299103290,14980,14980,14980,14980,33
|
|
20241101,150200,298608950,14980,14980,14980,14980,53
|
|
20241101,150100,297815010,14980,14980,14980,14980,0
|
|
20241101,150000,297815010,14980,14970,14980,14970,39
|
|
20241101,145900,297231140,14970,14980,14980,14970,13
|
|
20241101,145800,297036520,14970,14970,14970,14970,0
|
|
20241101,145700,297036520,14970,14970,14970,14970,63
|
|
20241101,145600,296093410,14970,14970,14970,14970,29
|
|
20241101,145500,295659280,14970,14970,14970,14970,7
|
|
20241101,145400,295554490,14960,14960,14960,14960,14
|
|
20241101,145300,295345050,14990,14990,14990,14990,1
|
|
20241101,145200,295330060,14960,14960,14960,14960,5
|
|
20241101,145100,295255260,14990,14990,14990,14990,0
|
|
20241101,145000,295255260,14990,14960,14990,14960,4
|
|
20241101,144900,295195390,14960,14960,14960,14960,55
|
|
20241101,144800,294372590,14960,14930,14960,14930,1020
|
|
20241101,144700,279131190,14920,14930,14930,14920,63
|
|
20241101,144600,278190730,14930,14930,14930,14930,0
|
|
20241101,144500,278190730,14930,14930,14930,14930,0
|
|
20241101,144400,278190730,14930,14930,14930,14930,51
|
|
20241101,144300,277429300,14940,14940,14940,14940,29
|
|
20241101,144200,276996040,14960,14960,14960,14960,0
|
|
20241101,144100,276996040,14960,14960,14960,14960,0
|
|
20241101,144000,276996040,14960,14960,14960,14960,0
|
|
20241101,143900,276996040,14960,14960,14960,14960,0
|
|
20241101,143800,276996040,14960,14960,14960,14960,0
|
|
20241101,143700,276996040,14960,14960,14960,14960,0
|
|
20241101,143600,276996040,14960,14960,14960,14960,0
|
|
20241101,143500,276996040,14960,14960,14960,14960,1
|
|
20241101,143400,276981080,14940,14940,14940,14940,0
|
|
20241101,143300,276981080,14940,14940,14940,14940,0
|
|
20241101,143200,276981080,14940,14940,14940,14940,334
|
|
20241101,143100,271991120,14960,14960,14960,14960,1
|
|
20241101,143000,271976160,14950,14950,14950,14950,12
|
|
20241101,142900,271796760,14960,14960,14960,14960,0
|
|
20241101,142800,271796760,14960,14960,14960,14960,0
|
|
20241101,142700,271796760,14960,14960,14960,14960,0
|
|
20241101,142600,271796760,14960,14960,14960,14960,0
|
|
20241101,142500,271796760,14960,14960,14960,14960,0
|
|
20241101,142400,271796760,14960,14960,14960,14960,0
|
|
20241101,142300,271796760,14960,14960,14960,14960,0
|
|
20241101,142200,271796760,14960,14960,14960,14960,0
|
|
20241101,142100,271796760,14960,14960,14960,14960,0
|
|
20241101,142000,271796760,14960,14960,14960,14960,0
|
|
20241101,141900,271796760,14960,14960,14960,14960,0
|
|
20241101,141800,271796760,14960,14940,14960,14940,10
|
|
20241101,141700,271647340,14960,14960,14960,14960,0
|
|
20241101,141600,271647340,14960,14960,14960,14960,0
|
|
20241101,141500,271647340,14960,14960,14960,14960,0
|
|
20241101,141400,271647340,14960,14960,14960,14960,15
|
|
20241101,141300,271422940,14960,14960,14960,14960,1
|
|
20241101,141200,271407980,14960,14960,14960,14960,14
|
|
20241101,141100,271198540,14960,14960,14960,14960,3
|
|
20241101,141000,271153660,14960,14960,14960,14960,14
|
|
20241101,140900,270944220,14960,14960,14960,14960,0
|
|
20241101,140800,270944220,14960,14960,14960,14960,0
|
|
20241101,140700,270944220,14960,14960,14960,14960,0
|
|
20241101,140600,270944220,14960,14960,14960,14960,1
|
|
20241101,140500,270929260,14960,14960,14960,14960,0
|
|
20241101,140400,270929260,14960,14960,14960,14960,0
|
|
20241101,140300,270929260,14960,14960,14960,14960,15
|
|
20241101,140200,270704860,14960,14960,14960,14960,0
|
|
20241101,140100,270704860,14960,14960,14960,14960,0
|
|
20241101,140000,270704860,14960,14960,14960,14960,0
|
|
20241101,135900,270704860,14960,14960,14960,14960,0
|
|
20241101,135800,270704860,14960,14960,14960,14960,17
|
|
20241101,135700,270450540,14950,14950,14950,14950,0
|
|
20241101,135600,270450540,14950,14950,14950,14950,0
|
|
20241101,135500,270450540,14950,14950,14950,14950,0
|
|
20241101,135400,270450540,14950,14950,14950,14950,0
|
|
20241101,135300,270450540,14950,14950,14950,14950,0
|
|
20241101,135200,270450540,14950,14950,14950,14950,0
|
|
20241101,135100,270450540,14950,14950,14950,14950,0
|
|
20241101,135000,270450540,14950,14950,14950,14950,0
|
|
20241101,134900,270450540,14950,14950,14950,14950,0
|
|
20241101,134800,270450540,14950,14950,14950,14950,1
|
|
20241101,134700,270435590,14950,14950,14950,14950,12
|
|
20241101,134600,270256190,14950,14950,14950,14950,0
|
|
20241101,134500,270256190,14950,14950,14950,14950,33
|
|
20241101,134400,269762840,14940,14940,14940,14940,1687
|
|
20241101,134300,244559060,14940,14970,14970,14930,1053
|
|
20241101,134200,228830100,14970,14970,14970,14970,7
|
|
20241101,134100,228725310,14950,14950,14950,14950,0
|
|
20241101,134000,228725310,14950,14950,14950,14950,174
|
|
20241101,133900,226124010,14940,14960,14960,14940,1000
|
|
20241101,133800,211179090,14970,14970,14970,14970,0
|
|
20241101,133700,211179090,14970,14970,14970,14970,0
|
|
20241101,133600,211179090,14970,14960,14970,14940,2000
|
|
20241101,133500,181272100,14980,14980,14980,14980,0
|
|
20241101,133400,181272100,14980,14980,14980,14980,0
|
|
20241101,133300,181272100,14980,14970,14980,14970,12
|
|
20241101,133200,181092440,14980,14980,14980,14980,14
|
|
20241101,133100,180882720,14980,14980,14980,14980,0
|
|
20241101,133000,180882720,14980,14980,14980,14980,0
|
|
20241101,132900,180882720,14980,14980,14980,14980,0
|
|
20241101,132800,180882720,14980,14980,14980,14980,0
|
|
20241101,132700,180882720,14980,14980,14980,14980,0
|
|
20241101,132600,180882720,14980,14980,14980,14980,0
|
|
20241101,132500,180882720,14980,14980,14980,14980,30
|
|
20241101,132400,180433320,14960,14970,14970,14960,107
|
|
20241101,132300,178832540,14990,14990,14990,14990,0
|
|
20241101,132200,178832540,14990,14990,14990,14990,0
|
|
20241101,132100,178832540,14990,14990,14990,14990,1
|
|
20241101,132000,178817550,14970,14970,14970,14970,0
|
|
20241101,131900,178817550,14970,14970,14970,14970,0
|
|
20241101,131800,178817550,14970,14970,14970,14970,0
|
|
20241101,131700,178817550,14970,14970,14970,14970,0
|
|
20241101,131600,178817550,14970,14970,14970,14970,0
|
|
20241101,131500,178817550,14970,14970,14970,14970,0
|
|
20241101,131400,178817550,14970,14980,14980,14970,300
|
|
20241101,131300,174326310,14990,14990,14990,14990,0
|
|
20241101,131200,174326310,14990,14990,14990,14990,0
|
|
20241101,131100,174326310,14990,14990,14990,14990,0
|
|
20241101,131000,174326310,14990,14980,14990,14980,2
|
|
20241101,130900,174296340,14980,14980,14980,14980,5
|
|
20241101,130800,174221440,14970,14940,14970,14940,216
|
|
20241101,130700,170992790,14940,14960,14960,14940,1768
|
|
20241101,130600,144571490,14980,14980,14980,14980,0
|
|
20241101,130500,144571490,14980,14980,14980,14980,0
|
|
20241101,130400,144571490,14980,14980,14980,14980,0
|
|
20241101,130300,144571490,14980,14980,14980,14980,0
|
|
20241101,130200,144571490,14980,14980,14980,14980,1
|
|
20241101,130100,144556510,14970,14970,14970,14970,10
|
|
20241101,130000,144406810,14960,14960,14960,14960,0
|
|
20241101,125900,144406810,14960,14960,14960,14960,15
|
|
20241101,125800,144182410,14970,14960,14970,14960,15
|
|
20241101,125700,143958000,14960,14960,14960,14960,0
|
|
20241101,125600,143958000,14960,14960,14960,14960,15
|
|
20241101,125500,143733600,14970,14960,14970,14960,19
|
|
20241101,125400,143449350,14950,14960,14960,14950,108
|
|
20241101,125300,141833810,14960,14960,14960,14960,14
|
|
20241101,125200,141624370,14970,14970,14970,14970,1
|
|
20241101,125100,141609400,14960,14960,14960,14960,15
|
|
20241101,125000,141385000,14960,14960,14960,14960,0
|
|
20241101,124900,141385000,14960,14970,14970,14960,94
|
|
20241101,124800,139977960,14970,14970,14970,14970,15
|
|
20241101,124700,139753410,14970,14970,14970,14970,0
|
|
20241101,124600,139753410,14970,14970,14970,14970,14
|
|
20241101,124500,139543830,14980,15000,15000,14980,634
|
|
20241101,124400,130042920,14990,15000,15000,14990,16
|
|
20241101,124300,129803060,15000,14990,15000,14990,31
|
|
20241101,124200,129338310,15000,15000,15000,15000,11
|
|
20241101,124100,129173310,14980,14980,14980,14980,14
|
|
20241101,124000,128963590,15000,15000,15000,15000,1
|
|
20241101,123900,128948590,14980,14980,14980,14980,15
|
|
20241101,123800,128723890,15000,14980,15000,14980,15
|
|
20241101,123700,128499170,15000,14990,15000,14990,10
|
|
20241101,123600,128349260,14980,14980,14980,14980,14
|
|
20241101,123500,128139540,14990,14990,14990,14990,33
|
|
20241101,123400,127644870,14980,14990,14990,14980,27
|
|
20241101,123300,127240290,14990,14990,14990,14990,2
|
|
20241101,123200,127210310,15000,14970,15000,14970,164
|
|
20241101,123100,124752680,14960,14970,14970,14960,265
|
|
20241101,123000,120786280,14960,14960,14960,14960,0
|
|
20241101,122900,120786280,14960,14980,14980,14960,15
|
|
20241101,122800,120561860,14960,14960,14960,14960,14
|
|
20241101,122700,120352420,14980,14970,14980,14970,66
|
|
20241101,122600,119364390,14960,14960,14960,14960,16
|
|
20241101,122500,119125030,14960,14960,14960,14960,0
|
|
20241101,122400,119125030,14960,14960,14960,14960,19
|
|
20241101,122300,118840790,14960,14960,14960,14960,15
|
|
20241101,122200,118616390,14960,14960,14960,14960,0
|
|
20241101,122100,118616390,14960,14960,14960,14960,15
|
|
20241101,122000,118391990,14960,14960,14960,14960,5
|
|
20241101,121900,118317190,14960,14960,14960,14960,19
|
|
20241101,121800,118032950,14960,14960,14960,14960,15
|
|
20241101,121700,117808550,14970,14970,14970,14970,0
|
|
20241101,121600,117808550,14970,14970,14970,14970,11
|
|
20241101,121500,117643880,14970,14970,14970,14970,0
|
|
20241101,121400,117643880,14970,14970,14970,14970,15
|
|
20241101,121300,117419330,14970,14970,14970,14970,15
|
|
20241101,121200,117194780,14980,14980,14980,14980,1
|
|
20241101,121100,117179800,14970,14970,14970,14970,14
|
|
20241101,121000,116970220,14970,14980,14980,14970,65
|
|
20241101,120900,115997020,14970,14970,14970,14970,20
|
|
20241101,120800,115697620,14970,14970,14970,14970,15
|
|
20241101,120700,115473070,14970,14970,14970,14970,0
|
|
20241101,120600,115473070,14970,14970,14970,14970,23
|
|
20241101,120500,115128760,14970,14970,14970,14970,0
|
|
20241101,120400,115128760,14970,14970,14970,14970,15
|
|
20241101,120300,114904210,14970,14970,14970,14970,19
|
|
20241101,120200,114619780,14970,14970,14970,14970,0
|
|
20241101,120100,114619780,14970,14970,14970,14970,15
|
|
20241101,120000,114395230,14970,14970,14970,14970,1
|
|
20241101,115900,114380260,14970,14970,14970,14970,19
|
|
20241101,115800,114095830,14970,14970,14970,14970,15
|
|
20241101,115700,113871280,14970,14970,14970,14970,0
|
|
20241101,115600,113871280,14970,14970,14970,14970,14
|
|
20241101,115500,113661700,14970,14970,14970,14970,1
|
|
20241101,115400,113646730,14970,14970,14970,14970,14
|
|
20241101,115300,113437150,14970,14970,14970,14970,15
|
|
20241101,115200,113212600,14980,14980,14980,14980,0
|
|
20241101,115100,113212600,14980,14980,14980,14970,67
|
|
20241101,115000,112209080,14970,14970,14970,14970,0
|
|
20241101,114900,112209080,14970,14990,14990,14970,16
|
|
20241101,114800,111969540,14970,14970,14970,14970,14
|
|
20241101,114700,111759960,14990,14980,14990,14980,20
|
|
20241101,114600,111460350,14980,14970,14980,14970,17
|
|
20241101,114500,111205830,14970,14970,14970,14970,0
|
|
20241101,114400,111205830,14970,14970,14970,14970,16
|
|
20241101,114300,110966310,14970,14970,14970,14970,14
|
|
20241101,114200,110756730,14970,14970,14970,14970,21
|
|
20241101,114100,110442360,14970,14970,14970,14970,1
|
|
20241101,114000,110427390,14960,14960,14960,14960,0
|
|
20241101,113900,110427390,14960,14970,14970,14960,38
|
|
20241101,113800,109858670,14960,14970,14970,14960,24
|
|
20241101,113700,109499610,14970,14970,14970,14970,0
|
|
20241101,113600,109499610,14970,14970,14970,14970,1
|
|
20241101,113500,109484640,14970,14970,14970,14970,0
|
|
20241101,113400,109484640,14970,14970,14970,14970,0
|
|
20241101,113300,109484640,14970,14970,14970,14970,0
|
|
20241101,113200,109484640,14970,14970,14970,14970,1
|
|
20241101,113100,109469670,14980,14980,14980,14980,2
|
|
20241101,113000,109439710,14980,14980,14980,14980,0
|
|
20241101,112900,109439710,14980,14980,14980,14980,0
|
|
20241101,112800,109439710,14980,14980,14980,14980,1
|
|
20241101,112700,109424730,14990,14990,14990,14990,0
|
|
20241101,112600,109424730,14990,14990,14990,14990,0
|
|
20241101,112500,109424730,14990,14990,14990,14990,0
|
|
20241101,112400,109424730,14990,14990,14990,14990,0
|
|
20241101,112300,109424730,14990,14980,14990,14980,7
|
|
20241101,112200,109319860,14980,14980,14980,14980,0
|
|
20241101,112100,109319860,14980,14980,14980,14980,0
|
|
20241101,112000,109319860,14980,14980,14980,14980,8
|
|
20241101,111900,109200020,14970,14970,14970,14970,0
|
|
20241101,111800,109200020,14970,14970,14970,14970,3
|
|
20241101,111700,109155110,14970,14970,14970,14970,0
|
|
20241101,111600,109155110,14970,14970,14970,14970,0
|
|
20241101,111500,109155110,14970,14970,14970,14970,5
|
|
20241101,111400,109080260,14970,14970,14970,14970,0
|
|
20241101,111300,109080260,14970,14970,14970,14970,3
|
|
20241101,111200,109035350,14960,14960,14960,14960,81
|
|
20241101,111100,107823590,14950,14950,14950,14950,5
|
|
20241101,111000,107748840,14960,14960,14960,14950,116
|
|
20241101,110900,106013980,14960,14960,14960,14960,10
|
|
20241101,110800,105864380,14960,14960,14960,14960,0
|
|
20241101,110700,105864380,14960,14960,14960,14960,5
|
|
20241101,110600,105789580,14970,14970,14970,14970,0
|
|
20241101,110500,105789580,14970,14970,14970,14970,4
|
|
20241101,110400,105729700,14960,14960,14960,14960,0
|
|
20241101,110300,105729700,14960,14960,14960,14960,79
|
|
20241101,110200,104547860,14960,14960,14960,14960,0
|
|
20241101,110100,104547860,14960,14960,14960,14960,0
|
|
20241101,110000,104547860,14960,14960,14960,14960,0
|
|
20241101,105900,104547860,14960,14960,14960,14960,0
|
|
20241101,105800,104547860,14960,14960,14960,14960,33
|
|
20241101,105700,104054180,14950,14960,14960,14950,25
|
|
20241101,105600,103680240,14960,14960,14960,14960,80
|
|
20241101,105500,102483440,14960,14960,14960,14960,0
|
|
20241101,105400,102483440,14960,14960,14960,14960,33
|
|
20241101,105300,101989760,14950,14950,14950,14950,46
|
|
20241101,105200,101302060,14950,14950,14950,14950,1
|
|
20241101,105100,101287110,14960,14950,14960,14950,6
|
|
20241101,105000,101197400,14960,14960,14960,14960,0
|
|
20241101,104900,101197400,14960,14960,14960,14960,0
|
|
20241101,104800,101197400,14960,14950,14960,14950,7
|
|
20241101,104700,101092740,14950,14950,14950,14950,0
|
|
20241101,104600,101092740,14950,14950,14950,14950,1
|
|
20241101,104500,101077790,14950,14950,14950,14950,5
|
|
20241101,104400,101003040,14950,14950,14950,14950,1
|
|
20241101,104300,100988090,14950,14950,14950,14950,0
|
|
20241101,104200,100988090,14950,14950,14950,14950,5
|
|
20241101,104100,100913340,14950,14950,14950,14950,1
|
|
20241101,104000,100898390,14950,14950,14950,14950,5
|
|
20241101,103900,100823640,14950,14950,14950,14950,0
|
|
20241101,103800,100823640,14950,14950,14950,14950,0
|
|
20241101,103700,100823640,14950,14950,14950,14950,6
|
|
20241101,103600,100733940,14950,14950,14950,14950,5
|
|
20241101,103500,100659190,14950,14950,14950,14950,0
|
|
20241101,103400,100659190,14950,14950,14950,14950,5
|
|
20241101,103300,100584440,14950,14950,14950,14950,1
|
|
20241101,103200,100569490,14950,14950,14950,14950,0
|
|
20241101,103100,100569490,14950,14950,14950,14950,5
|
|
20241101,103000,100494740,14950,14970,14970,14950,123
|
|
20241101,102900,98654840,14970,14970,14970,14970,30
|
|
20241101,102800,98205740,14960,14960,14970,14960,56
|
|
20241101,102700,97367480,14970,14970,14970,14970,23
|
|
20241101,102600,97023170,14970,14970,14970,14960,18
|
|
20241101,102500,96753760,14970,14970,14970,14970,2
|
|
20241101,102400,96723820,14960,14960,14960,14960,0
|
|
20241101,102300,96723820,14960,14960,14960,14960,0
|
|
20241101,102200,96723820,14960,14960,14960,14960,0
|
|
20241101,102100,96723820,14960,14960,14960,14960,0
|
|
20241101,102000,96723820,14960,14960,14960,14960,0
|
|
20241101,101900,96723820,14960,14960,14960,14960,5
|
|
20241101,101800,96649020,14970,15030,15030,14970,1147
|
|
20241101,101700,79435130,15050,14990,15050,14990,73
|
|
20241101,101600,78338430,14980,14980,14980,14980,5
|
|
20241101,101500,78263530,14970,14970,14970,14970,0
|
|
20241101,101400,78263530,14970,14970,14970,14970,7
|
|
20241101,101300,78158740,14970,14970,14970,14970,0
|
|
20241101,101200,78158740,14970,14970,14970,14970,0
|
|
20241101,101100,78158740,14970,14970,14970,14970,0
|
|
20241101,101000,78158740,14970,14960,14970,14960,56
|
|
20241101,100900,77320920,14970,14970,14970,14970,0
|
|
20241101,100800,77320920,14970,14960,14970,14960,159
|
|
20241101,100700,74942270,14960,14960,14960,14960,121
|
|
20241101,100600,73132110,14970,14950,14970,14950,101
|
|
20241101,100500,71620160,14980,14980,14980,14980,1
|
|
20241101,100400,71605180,14970,14970,14970,14970,0
|
|
20241101,100300,71605180,14970,14970,14970,14970,9
|
|
20241101,100200,71470450,14960,14960,14960,14960,10
|
|
20241101,100100,71320850,14960,14990,14990,14960,8
|
|
20241101,100000,71201110,15020,15020,15020,15020,0
|
|
20241101,095900,71201110,15020,15020,15020,15020,0
|
|
20241101,095800,71201110,15020,15020,15020,15020,1
|
|
20241101,095700,71186090,14960,14960,14960,14960,0
|
|
20241101,095600,71186090,14960,14960,14960,14960,0
|
|
20241101,095500,71186090,14960,14980,14980,14920,1890
|
|
20241101,095400,42925970,15000,15000,15000,15000,0
|
|
20241101,095300,42925970,15000,15000,15000,15000,0
|
|
20241101,095200,42925970,15000,15000,15000,15000,0
|
|
20241101,095100,42925970,15000,15000,15000,15000,0
|
|
20241101,095000,42925970,15000,15000,15000,15000,0
|
|
20241101,094900,42925970,15000,15000,15000,15000,0
|
|
20241101,094800,42925970,15000,15000,15000,15000,0
|
|
20241101,094700,42925970,15000,15000,15000,15000,0
|
|
20241101,094600,42925970,15000,15000,15000,15000,0
|
|
20241101,094500,42925970,15000,15000,15000,15000,0
|
|
20241101,094400,42925970,15000,15000,15000,15000,0
|
|
20241101,094300,42925970,15000,15000,15000,15000,1
|
|
20241101,094200,42910970,15010,15010,15010,15010,0
|
|
20241101,094100,42910970,15010,15010,15010,15010,0
|
|
20241101,094000,42910970,15010,15010,15010,15010,0
|
|
20241101,093900,42910970,15010,15010,15010,15010,1
|
|
20241101,093800,42895960,15010,15010,15010,15010,0
|
|
20241101,093700,42895960,15010,15010,15010,15010,0
|
|
20241101,093600,42895960,15010,14990,15010,14990,3
|
|
20241101,093500,42850960,14980,14980,14980,14980,0
|
|
20241101,093400,42850960,14980,14980,14980,14980,0
|
|
20241101,093300,42850960,14980,14980,14980,14980,0
|
|
20241101,093200,42850960,14980,14980,14980,14980,0
|
|
20241101,093100,42850960,14980,14980,14980,14980,0
|
|
20241101,093000,42850960,14980,14980,14980,14980,0
|
|
20241101,092900,42850960,14980,14980,14980,14980,0
|
|
20241101,092800,42850960,14980,14980,14980,14980,1
|
|
20241101,092700,42835980,14980,14970,14980,14970,661
|
|
20241101,092600,32940780,14950,14950,14960,14950,542
|
|
20241101,092500,24836380,14950,14980,14980,14950,488
|
|
20241101,092400,17533370,14980,14980,14980,14980,0
|
|
20241101,092300,17533370,14980,14980,14980,14980,0
|
|
20241101,092200,17533370,14980,14980,14980,14980,0
|
|
20241101,092100,17533370,14980,14980,14980,14980,0
|
|
20241101,092000,17533370,14980,14980,14980,14980,0
|
|
20241101,091900,17533370,14980,14980,14980,14980,365
|
|
20241101,091800,12065670,14980,14980,14980,14980,0
|
|
20241101,091700,12065670,14980,15010,15010,14980,548
|
|
20241101,091600,3845890,15010,15010,15010,15010,139
|
|
20241101,091500,1759500,15020,15020,15020,15020,0
|
|
20241101,091400,1759500,15020,15020,15020,15020,33
|
|
20241101,091300,1263840,15020,15020,15020,15020,1
|
|
20241101,091200,1248820,15010,15010,15010,15010,0
|
|
20241101,091100,1248820,15010,15010,15010,15010,0
|
|
20241101,091000,1248820,15010,15020,15020,15010,54
|
|
20241101,090900,437770,15000,15000,15000,15000,0
|
|
20241101,090800,437770,15000,15000,15000,15000,0
|
|
20241101,090700,437770,15000,15000,15000,15000,1
|
|
20241101,090600,422770,15100,15100,15100,15100,0
|
|
20241101,090500,422770,15100,15100,15100,15100,0
|
|
20241101,090400,422770,15100,15100,15100,15100,11
|
|
20241101,090300,256670,15110,15130,15130,15110,9
|
|
20241101,090200,120660,15150,15150,15150,15150,0
|
|
20241101,090100,120660,15150,15150,15150,15150,0
|
|
20241101,090000,120660,15150,14970,15150,14970,8
|