662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,195900,315348550,13980,13980,13980,13980,266
|
|
20241113,195800,315348550,13980,13980,13980,13980,0
|
|
20241113,195700,315348550,13980,13980,13980,13980,0
|
|
20241113,195600,315348550,13980,13980,13980,13980,0
|
|
20241113,195500,315348550,13980,13980,13980,13980,0
|
|
20241113,195400,315348550,13980,13980,13980,13980,0
|
|
20241113,195300,315348550,13980,13980,13980,13980,0
|
|
20241113,195200,315348550,13980,13980,13980,13980,0
|
|
20241113,195100,315348550,13980,13980,13980,13980,0
|
|
20241113,195000,315348550,13980,13980,13980,13980,0
|
|
20241113,194900,315348550,13980,13980,13980,13980,0
|
|
20241113,194800,315348550,13980,13980,13980,13980,0
|
|
20241113,194700,315348550,13980,13980,13980,13980,0
|
|
20241113,194600,315348550,13980,13980,13980,13980,0
|
|
20241113,194500,315348550,13980,13980,13980,13980,0
|
|
20241113,194400,315348550,13980,13980,13980,13980,0
|
|
20241113,194300,315348550,13980,13980,13980,13980,0
|
|
20241113,194200,315348550,13980,13980,13980,13980,0
|
|
20241113,194100,315348550,13980,13980,13980,13980,0
|
|
20241113,194000,315348550,13980,13980,13980,13980,0
|
|
20241113,193900,315348550,13980,13980,13980,13980,0
|
|
20241113,193800,315348550,13980,13980,13980,13980,0
|
|
20241113,193700,315348550,13980,13980,13980,13980,0
|
|
20241113,193600,315348550,13980,13980,13980,13980,0
|
|
20241113,193500,315348550,13980,13980,13980,13980,0
|
|
20241113,193400,315348550,13980,13980,13980,13980,0
|
|
20241113,193300,315348550,13980,13980,13980,13980,0
|
|
20241113,193200,315348550,13980,13980,13980,13980,0
|
|
20241113,193100,315348550,13980,13980,13980,13980,0
|
|
20241113,193000,315348550,13980,13980,13980,13980,0
|
|
20241113,192900,315348550,13980,13980,13980,13980,266
|
|
20241113,192800,315348550,13980,13980,13980,13980,0
|
|
20241113,192700,315348550,13980,13980,13980,13980,0
|
|
20241113,192600,315348550,13980,13980,13980,13980,0
|
|
20241113,192500,315348550,13980,13980,13980,13980,0
|
|
20241113,192400,315348550,13980,13980,13980,13980,0
|
|
20241113,192300,315348550,13980,13980,13980,13980,0
|
|
20241113,192200,315348550,13980,13980,13980,13980,0
|
|
20241113,192100,315348550,13980,13980,13980,13980,0
|
|
20241113,192000,315348550,13980,13980,13980,13980,0
|
|
20241113,191900,315348550,13980,13980,13980,13980,0
|
|
20241113,191800,315348550,13980,13980,13980,13980,0
|
|
20241113,191700,315348550,13980,13980,13980,13980,0
|
|
20241113,191600,315348550,13980,13980,13980,13980,0
|
|
20241113,191500,315348550,13980,13980,13980,13980,0
|
|
20241113,191400,315348550,13980,13980,13980,13980,0
|
|
20241113,191300,315348550,13980,13980,13980,13980,0
|
|
20241113,191200,315348550,13980,13980,13980,13980,0
|
|
20241113,191100,315348550,13980,13980,13980,13980,0
|
|
20241113,191000,315348550,13980,13980,13980,13980,0
|
|
20241113,190900,315348550,13980,13980,13980,13980,0
|
|
20241113,190800,315348550,13980,13980,13980,13980,0
|
|
20241113,190700,315348550,13980,13980,13980,13980,0
|
|
20241113,190600,315348550,13980,13980,13980,13980,0
|
|
20241113,190500,315348550,13980,13980,13980,13980,0
|
|
20241113,190400,315348550,13980,13980,13980,13980,0
|
|
20241113,190300,315348550,13980,13980,13980,13980,0
|
|
20241113,190200,315348550,13980,13980,13980,13980,0
|
|
20241113,190100,315348550,13980,13980,13980,13980,0
|
|
20241113,190000,315348550,13980,13980,13980,13980,0
|
|
20241113,185900,315348550,13980,13980,13980,13980,266
|
|
20241113,185800,315348550,13980,13980,13980,13980,0
|
|
20241113,185700,315348550,13980,13980,13980,13980,0
|
|
20241113,185600,315348550,13980,13980,13980,13980,0
|
|
20241113,185500,315348550,13980,13980,13980,13980,0
|
|
20241113,185400,315348550,13980,13980,13980,13980,0
|
|
20241113,185300,315348550,13980,13980,13980,13980,0
|
|
20241113,185200,315348550,13980,13980,13980,13980,0
|
|
20241113,185100,315348550,13980,13980,13980,13980,0
|
|
20241113,185000,315348550,13980,13980,13980,13980,0
|
|
20241113,184900,315348550,13980,13980,13980,13980,0
|
|
20241113,184800,315348550,13980,13980,13980,13980,0
|
|
20241113,184700,315348550,13980,13980,13980,13980,0
|
|
20241113,184600,315348550,13980,13980,13980,13980,0
|
|
20241113,184500,315348550,13980,13980,13980,13980,0
|
|
20241113,184400,315348550,13980,13980,13980,13980,0
|
|
20241113,184300,315348550,13980,13980,13980,13980,0
|
|
20241113,184200,315348550,13980,13980,13980,13980,0
|
|
20241113,184100,315348550,13980,13980,13980,13980,0
|
|
20241113,184000,315348550,13980,13980,13980,13980,0
|
|
20241113,183900,315348550,13980,13980,13980,13980,0
|
|
20241113,183800,315348550,13980,13980,13980,13980,0
|
|
20241113,183700,315348550,13980,13980,13980,13980,0
|
|
20241113,183600,315348550,13980,13980,13980,13980,0
|
|
20241113,183500,315348550,13980,13980,13980,13980,0
|
|
20241113,183400,315348550,13980,13980,13980,13980,0
|
|
20241113,183300,315348550,13980,13980,13980,13980,0
|
|
20241113,183200,315348550,13980,13980,13980,13980,0
|
|
20241113,183100,315348550,13980,13980,13980,13980,0
|
|
20241113,183000,315348550,13980,13980,13980,13980,0
|
|
20241113,182900,315348550,13980,13980,13980,13980,266
|
|
20241113,182800,315348550,13980,13980,13980,13980,0
|
|
20241113,182700,315348550,13980,13980,13980,13980,0
|
|
20241113,182600,315348550,13980,13980,13980,13980,0
|
|
20241113,182500,315348550,13980,13980,13980,13980,0
|
|
20241113,182400,315348550,13980,13980,13980,13980,0
|
|
20241113,182300,315348550,13980,13980,13980,13980,0
|
|
20241113,182200,315348550,13980,13980,13980,13980,0
|
|
20241113,182100,315348550,13980,13980,13980,13980,0
|
|
20241113,182000,315348550,13980,13980,13980,13980,0
|
|
20241113,181900,315348550,13980,13980,13980,13980,0
|
|
20241113,181800,315348550,13980,13980,13980,13980,0
|
|
20241113,181700,315348550,13980,13980,13980,13980,0
|
|
20241113,181600,315348550,13980,13980,13980,13980,0
|
|
20241113,181500,315348550,13980,13980,13980,13980,0
|
|
20241113,181400,315348550,13980,13980,13980,13980,0
|
|
20241113,181300,315348550,13980,13980,13980,13980,0
|
|
20241113,181200,315348550,13980,13980,13980,13980,0
|
|
20241113,181100,315348550,13980,13980,13980,13980,0
|
|
20241113,181000,315348550,13980,13980,13980,13980,0
|
|
20241113,180900,315348550,13980,13980,13980,13980,0
|
|
20241113,180800,315348550,13980,13980,13980,13980,0
|
|
20241113,180700,315348550,13980,13980,13980,13980,0
|
|
20241113,180600,315348550,13980,13980,13980,13980,0
|
|
20241113,180500,315348550,13980,13980,13980,13980,0
|
|
20241113,180400,315348550,13980,13980,13980,13980,0
|
|
20241113,180300,315348550,13980,13980,13980,13980,0
|
|
20241113,180200,315348550,13980,13980,13980,13980,0
|
|
20241113,180100,315348550,13980,13980,13980,13980,0
|
|
20241113,180000,315348550,13980,13980,13980,13980,0
|
|
20241113,175900,315348550,13980,13980,13980,13980,266
|
|
20241113,175800,315348550,13980,13980,13980,13980,0
|
|
20241113,175700,315348550,13980,13980,13980,13980,0
|
|
20241113,175600,315348550,13980,13980,13980,13980,0
|
|
20241113,175500,315348550,13980,13980,13980,13980,0
|
|
20241113,175400,315348550,13980,13980,13980,13980,0
|
|
20241113,175300,315348550,13980,13980,13980,13980,0
|
|
20241113,175200,315348550,13980,13980,13980,13980,0
|
|
20241113,175100,315348550,13980,13980,13980,13980,0
|
|
20241113,175000,315348550,13980,13980,13980,13980,0
|
|
20241113,174900,315348550,13980,13980,13980,13980,0
|
|
20241113,174800,315348550,13980,13980,13980,13980,0
|
|
20241113,174700,315348550,13980,13980,13980,13980,0
|
|
20241113,174600,315348550,13980,13980,13980,13980,0
|
|
20241113,174500,315348550,13980,13980,13980,13980,0
|
|
20241113,174400,315348550,13980,13980,13980,13980,0
|
|
20241113,174300,315348550,13980,13980,13980,13980,0
|
|
20241113,174200,315348550,13980,13980,13980,13980,0
|
|
20241113,174100,315348550,13980,13980,13980,13980,0
|
|
20241113,174000,315348550,13980,13980,13980,13980,0
|
|
20241113,173900,315348550,13980,13980,13980,13980,0
|
|
20241113,173800,315348550,13980,13980,13980,13980,0
|
|
20241113,173700,315348550,13980,13980,13980,13980,0
|
|
20241113,173600,315348550,13980,13980,13980,13980,0
|
|
20241113,173500,315348550,13980,13980,13980,13980,0
|
|
20241113,173400,315348550,13980,13980,13980,13980,0
|
|
20241113,173300,315348550,13980,13980,13980,13980,0
|
|
20241113,173200,315348550,13980,13980,13980,13980,0
|
|
20241113,173100,315348550,13980,13980,13980,13980,0
|
|
20241113,173000,315348550,13980,13980,13980,13980,0
|
|
20241113,172900,315348550,13980,13980,13980,13980,266
|
|
20241113,172800,315348550,13980,13980,13980,13980,0
|
|
20241113,172700,315348550,13980,13980,13980,13980,0
|
|
20241113,172600,315348550,13980,13980,13980,13980,0
|
|
20241113,172500,315348550,13980,13980,13980,13980,0
|
|
20241113,172400,315348550,13980,13980,13980,13980,0
|
|
20241113,172300,315348550,13980,13980,13980,13980,0
|
|
20241113,172200,315348550,13980,13980,13980,13980,0
|
|
20241113,172100,315348550,13980,13980,13980,13980,0
|
|
20241113,172000,315348550,13980,13980,13980,13980,0
|
|
20241113,171900,315348550,13980,13980,13980,13980,0
|
|
20241113,171800,315348550,13980,13980,13980,13980,0
|
|
20241113,171700,315348550,13980,13980,13980,13980,0
|
|
20241113,171600,315348550,13980,13980,13980,13980,0
|
|
20241113,171500,315348550,13980,13980,13980,13980,0
|
|
20241113,171400,315348550,13980,13980,13980,13980,0
|
|
20241113,171300,315348550,13980,13980,13980,13980,0
|
|
20241113,171200,315348550,13980,13980,13980,13980,0
|
|
20241113,171100,315348550,13980,13980,13980,13980,0
|
|
20241113,171000,315348550,13980,13980,13980,13980,0
|
|
20241113,170900,315348550,13980,13980,13980,13980,0
|
|
20241113,170800,315348550,13980,13980,13980,13980,0
|
|
20241113,170700,315348550,13980,13980,13980,13980,0
|
|
20241113,170600,315348550,13980,13980,13980,13980,0
|
|
20241113,170500,315348550,13980,13980,13980,13980,0
|
|
20241113,170400,315348550,13980,13980,13980,13980,0
|
|
20241113,170300,315348550,13980,13980,13980,13980,0
|
|
20241113,170200,315348550,13980,13980,13980,13980,0
|
|
20241113,170100,315348550,13980,13980,13980,13980,0
|
|
20241113,170000,315348550,13980,13980,13980,13980,0
|
|
20241113,165900,315348550,13980,13980,13980,13980,266
|
|
20241113,165800,315348550,13980,13980,13980,13980,0
|
|
20241113,165700,315348550,13980,13980,13980,13980,0
|
|
20241113,165600,315348550,13980,13980,13980,13980,0
|
|
20241113,165500,315348550,13980,13980,13980,13980,0
|
|
20241113,165400,315348550,13980,13980,13980,13980,0
|
|
20241113,165300,315348550,13980,13980,13980,13980,0
|
|
20241113,165200,315348550,13980,13980,13980,13980,0
|
|
20241113,165100,315348550,13980,13980,13980,13980,0
|
|
20241113,165000,315348550,13980,13980,13980,13980,0
|
|
20241113,164900,315348550,13980,13980,13980,13980,0
|
|
20241113,164800,315348550,13980,13980,13980,13980,0
|
|
20241113,164700,315348550,13980,13980,13980,13980,0
|
|
20241113,164600,315348550,13980,13980,13980,13980,0
|
|
20241113,164500,315348550,13980,13980,13980,13980,0
|
|
20241113,164400,315348550,13980,13980,13980,13980,0
|
|
20241113,164300,315348550,13980,13980,13980,13980,0
|
|
20241113,164200,315348550,13980,13980,13980,13980,0
|
|
20241113,164100,315348550,13980,13980,13980,13980,0
|
|
20241113,164000,315348550,13980,13980,13980,13980,0
|
|
20241113,163900,315348550,13980,13980,13980,13980,0
|
|
20241113,163800,315348550,13980,13980,13980,13980,0
|
|
20241113,163700,315348550,13980,13980,13980,13980,0
|
|
20241113,163600,315348550,13980,13980,13980,13980,0
|
|
20241113,163500,315348550,13980,13980,13980,13980,0
|
|
20241113,163400,315348550,13980,13980,13980,13980,0
|
|
20241113,163300,315348550,13980,13980,13980,13980,0
|
|
20241113,163200,315348550,13980,13980,13980,13980,0
|
|
20241113,163100,315348550,13980,13980,13980,13980,0
|
|
20241113,163000,315348550,13980,13980,13980,13980,0
|
|
20241113,162900,315348550,13980,13980,13980,13980,266
|
|
20241113,162800,315348550,13980,13980,13980,13980,0
|
|
20241113,162700,315348550,13980,13980,13980,13980,0
|
|
20241113,162600,315348550,13980,13980,13980,13980,0
|
|
20241113,162500,315348550,13980,13980,13980,13980,0
|
|
20241113,162400,315348550,13980,13980,13980,13980,0
|
|
20241113,162300,315348550,13980,13980,13980,13980,0
|
|
20241113,162200,315348550,13980,13980,13980,13980,0
|
|
20241113,162100,315348550,13980,13980,13980,13980,0
|
|
20241113,162000,315348550,13980,13980,13980,13980,0
|
|
20241113,161900,315348550,13980,13980,13980,13980,0
|
|
20241113,161800,315348550,13980,13980,13980,13980,0
|
|
20241113,161700,315348550,13980,13980,13980,13980,0
|
|
20241113,161600,315348550,13980,13980,13980,13980,0
|
|
20241113,161500,315348550,13980,13980,13980,13980,0
|
|
20241113,161400,315348550,13980,13980,13980,13980,0
|
|
20241113,161300,315348550,13980,13980,13980,13980,0
|
|
20241113,161200,315348550,13980,13980,13980,13980,0
|
|
20241113,161100,315348550,13980,13980,13980,13980,0
|
|
20241113,161000,315348550,13980,13980,13980,13980,0
|
|
20241113,160900,315348550,13980,13980,13980,13980,0
|
|
20241113,160800,315348550,13980,13980,13980,13980,0
|
|
20241113,160700,315348550,13980,13980,13980,13980,0
|
|
20241113,160600,315348550,13980,13980,13980,13980,0
|
|
20241113,160500,315348550,13980,13980,13980,13980,0
|
|
20241113,160400,315348550,13980,13980,13980,13980,0
|
|
20241113,160300,315348550,13980,13980,13980,13980,0
|
|
20241113,160200,315348550,13980,13980,13980,13980,0
|
|
20241113,160100,315348550,13980,13980,13980,13980,0
|
|
20241113,160000,315348550,13980,13980,13980,13980,0
|
|
20241113,155900,315348550,13980,13980,13980,13980,266
|
|
20241113,155800,315348550,13980,13980,13980,13980,0
|
|
20241113,155700,315348550,13980,13980,13980,13980,0
|
|
20241113,155600,315348550,13980,13980,13980,13980,0
|
|
20241113,155500,315348550,13980,13980,13980,13980,0
|
|
20241113,155400,315348550,13980,13980,13980,13980,0
|
|
20241113,155300,315348550,13980,13980,13980,13980,0
|
|
20241113,155200,315348550,13980,13980,13980,13980,0
|
|
20241113,155100,315348550,13980,13980,13980,13980,0
|
|
20241113,155000,315348550,13980,13980,13980,13980,0
|
|
20241113,154900,315348550,13980,13980,13980,13980,0
|
|
20241113,154800,315348550,13980,13980,13980,13980,0
|
|
20241113,154700,315348550,13980,13980,13980,13980,0
|
|
20241113,154600,315348550,13980,13980,13980,13980,0
|
|
20241113,154500,315348550,13980,13980,13980,13980,0
|
|
20241113,154400,315348550,13980,13980,13980,13980,0
|
|
20241113,154300,315348550,13980,13980,13980,13980,0
|
|
20241113,154200,315348550,13980,13980,13980,13980,0
|
|
20241113,154100,315348550,13980,13980,13980,13980,0
|
|
20241113,154000,315348550,13980,13980,13980,13980,0
|
|
20241113,153900,315348550,13980,13980,13980,13980,0
|
|
20241113,153800,315348550,13980,13980,13980,13980,0
|
|
20241113,153700,315348550,13980,13980,13980,13980,0
|
|
20241113,153600,315348550,13980,13980,13980,13980,0
|
|
20241113,153500,315348550,13980,13980,13980,13980,0
|
|
20241113,153400,315348550,13980,13980,13980,13980,0
|
|
20241113,153300,315348550,13980,13980,13980,13980,0
|
|
20241113,153200,315348550,13980,13980,13980,13980,0
|
|
20241113,153100,315348550,13980,13980,13980,13980,0
|
|
20241113,153000,315348550,13980,13980,13980,13980,266
|
|
20241113,152900,311629870,13980,13980,13980,13980,0
|
|
20241113,152800,311629870,13980,13980,13980,13980,0
|
|
20241113,152700,311629870,13980,13980,13980,13980,0
|
|
20241113,152600,311629870,13980,13980,13980,13980,0
|
|
20241113,152500,311629870,13980,13980,13980,13980,0
|
|
20241113,152400,311629870,13980,13980,13980,13980,0
|
|
20241113,152300,311629870,13980,13980,13980,13980,0
|
|
20241113,152200,311629870,13980,13980,13980,13980,0
|
|
20241113,152100,311629870,13980,13980,13980,13980,0
|
|
20241113,152000,311629870,13980,13980,13980,13980,0
|
|
20241113,151900,311629870,13980,13890,13980,13880,184
|
|
20241113,151800,309071820,13910,13910,13910,13910,4
|
|
20241113,151700,309016180,13890,13880,13890,13850,179
|
|
20241113,151600,306533180,13890,13880,13890,13850,152
|
|
20241113,151500,304425560,13850,13880,13890,13850,264
|
|
20241113,151400,300768560,13890,13890,13890,13870,13
|
|
20241113,151300,300588030,13890,13890,13890,13870,12
|
|
20241113,151200,300421440,13890,13890,13890,13870,19
|
|
20241113,151100,300157630,13890,13890,13890,13860,13
|
|
20241113,151000,299977190,13870,13880,13890,13860,8
|
|
20241113,150900,299866220,13880,13860,13890,13860,7
|
|
20241113,150800,299769100,13860,13850,13890,13850,32
|
|
20241113,150700,299325220,13850,13840,13850,13840,3
|
|
20241113,150600,299283680,13850,13840,13850,13840,4
|
|
20241113,150500,299228290,13840,13810,13860,13810,15
|
|
20241113,150400,299020620,13830,13860,13860,13830,6
|
|
20241113,150300,298937560,13830,13810,13830,13800,308
|
|
20241113,150200,294678160,13830,13860,13860,13830,307
|
|
20241113,150100,290432210,13850,13830,13850,13830,5
|
|
20241113,150000,290363020,13820,13880,13880,13820,326
|
|
20241113,145900,285857300,13880,13810,13890,13800,489
|
|
20241113,145800,279076580,13810,13820,13830,13810,15
|
|
20241113,145700,278869300,13820,13850,13850,13820,6
|
|
20241113,145600,278786290,13870,13840,13870,13840,5
|
|
20241113,145500,278717010,13840,13850,13860,13840,5
|
|
20241113,145400,278647760,13850,13830,13850,13830,13
|
|
20241113,145300,278467820,13820,13840,13840,13820,367
|
|
20241113,145200,273392210,13840,13840,13850,13840,28
|
|
20241113,145100,273004570,13840,13880,13880,13840,69
|
|
20241113,145000,272047790,13870,13880,13880,13870,5
|
|
20241113,144900,271978430,13880,13880,13890,13880,5
|
|
20241113,144800,271909010,13880,13920,13920,13880,506
|
|
20241113,144700,264885010,13920,13920,13920,13920,1
|
|
20241113,144600,264871090,13890,13890,13890,13890,0
|
|
20241113,144500,264871090,13890,13890,13890,13890,0
|
|
20241113,144400,264871090,13890,13920,13920,13890,4
|
|
20241113,144300,264815450,13930,13930,13930,13930,1
|
|
20241113,144200,264801520,13890,13890,13890,13890,250
|
|
20241113,144100,261329020,13880,13880,13890,13880,7
|
|
20241113,144000,261231850,13890,13880,13890,13880,9
|
|
20241113,143900,261106910,13890,13890,13900,13890,95
|
|
20241113,143800,259787350,13900,13910,13910,13900,5
|
|
20241113,143700,259717820,13910,13930,13930,13910,8
|
|
20241113,143600,259606490,13930,13920,13970,13920,370
|
|
20241113,143500,254452600,13910,13910,13910,13910,1
|
|
20241113,143400,254438690,13910,13910,13910,13910,3
|
|
20241113,143300,254396960,13900,13900,13900,13900,4
|
|
20241113,143200,254341360,13890,13890,13890,13890,52
|
|
20241113,143100,253619080,13880,13870,13880,13870,156
|
|
20241113,143000,251455270,13860,13860,13860,13860,3
|
|
20241113,142900,251413690,13870,13870,13870,13870,2
|
|
20241113,142800,251385950,13870,13870,13870,13870,2
|
|
20241113,142700,251358210,13870,13870,13870,13870,1
|
|
20241113,142600,251344340,13860,13860,13860,13860,2
|
|
20241113,142500,251316620,13860,13870,13870,13860,2
|
|
20241113,142400,251288890,13870,13870,13870,13870,0
|
|
20241113,142300,251288890,13870,13870,13870,13870,0
|
|
20241113,142200,251288890,13870,13870,13870,13870,0
|
|
20241113,142100,251288890,13870,13870,13870,13870,0
|
|
20241113,142000,251288890,13870,13870,13870,13870,30
|
|
20241113,141900,250872790,13870,13870,13870,13870,0
|
|
20241113,141800,250872790,13870,13870,13870,13870,0
|
|
20241113,141700,250872790,13870,13870,13870,13870,1
|
|
20241113,141600,250858920,13840,13860,13860,13840,28
|
|
20241113,141500,250470860,13860,13860,13860,13860,2
|
|
20241113,141400,250443140,13870,13870,13870,13870,1
|
|
20241113,141300,250429270,13840,13840,13840,13840,28
|
|
20241113,141200,250041750,13870,13870,13870,13870,0
|
|
20241113,141100,250041750,13870,13870,13870,13870,0
|
|
20241113,141000,250041750,13870,13870,13870,13870,0
|
|
20241113,140900,250041750,13870,13870,13870,13870,0
|
|
20241113,140800,250041750,13870,13870,13870,13870,0
|
|
20241113,140700,250041750,13870,13870,13870,13870,1
|
|
20241113,140600,250027880,13870,13870,13870,13870,0
|
|
20241113,140500,250027880,13870,13870,13870,13870,1
|
|
20241113,140400,250014010,13840,13840,13840,13840,0
|
|
20241113,140300,250014010,13840,13860,13860,13840,9
|
|
20241113,140200,249889300,13880,13870,13880,13870,90
|
|
20241113,140100,248640610,13870,13870,13870,13870,1
|
|
20241113,140000,248626740,13870,13870,13870,13870,0
|
|
20241113,135900,248626740,13870,13870,13870,13870,0
|
|
20241113,135800,248626740,13870,13870,13870,13870,0
|
|
20241113,135700,248626740,13870,13860,13870,13840,51
|
|
20241113,135600,247919770,13850,13850,13850,13850,0
|
|
20241113,135500,247919770,13850,13850,13850,13850,0
|
|
20241113,135400,247919770,13850,13860,13860,13850,13
|
|
20241113,135300,247739670,13860,13860,13860,13860,2
|
|
20241113,135200,247711950,13890,13890,13890,13890,42
|
|
20241113,135100,247128570,13880,13860,13880,13850,664
|
|
20241113,135000,237912950,13870,13870,13870,13870,0
|
|
20241113,134900,237912950,13870,13950,13950,13860,1971
|
|
20241113,134800,210490660,13960,13960,13960,13960,2
|
|
20241113,134700,210462740,13990,13990,13990,13990,0
|
|
20241113,134600,210462740,13990,13990,13990,13990,0
|
|
20241113,134500,210462740,13990,13940,13990,13940,97
|
|
20241113,134400,209110250,13940,13940,13940,13930,132
|
|
20241113,134300,207270180,13940,13940,13940,13940,0
|
|
20241113,134200,207270180,13940,13940,13940,13940,10
|
|
20241113,134100,207130780,13940,13940,13940,13940,0
|
|
20241113,134000,207130780,13940,13940,13940,13940,0
|
|
20241113,133900,207130780,13940,13940,13940,13940,6
|
|
20241113,133800,207047140,13910,13890,13910,13890,201
|
|
20241113,133700,204254950,13900,13890,13950,13890,1283
|
|
20241113,133600,186410830,13910,13930,13950,13910,911
|
|
20241113,133500,173709120,13880,13870,13880,13870,304
|
|
20241113,133400,169489610,13870,13860,13870,13860,301
|
|
20241113,133300,165317710,13880,13890,13890,13880,2
|
|
20241113,133200,165289940,13900,13930,13950,13900,620
|
|
20241113,133100,156644330,13920,13910,13920,13910,286
|
|
20241113,133000,152666050,13910,13910,13910,13910,0
|
|
20241113,132900,152666050,13910,13910,13910,13910,110
|
|
20241113,132800,151135950,13870,13870,13910,13870,165
|
|
20241113,132700,148846400,13870,13870,13870,13870,0
|
|
20241113,132600,148846400,13870,13870,13870,13870,0
|
|
20241113,132500,148846400,13870,13870,13870,13870,0
|
|
20241113,132400,148846400,13870,13870,13870,13870,0
|
|
20241113,132300,148846400,13870,13860,13870,13860,5
|
|
20241113,132200,148777090,13850,13850,13850,13850,0
|
|
20241113,132100,148777090,13850,13850,13850,13850,1
|
|
20241113,132000,148763240,13820,13840,13840,13820,233
|
|
20241113,131900,145542620,13840,13840,13840,13840,0
|
|
20241113,131800,145542620,13840,13840,13840,13840,0
|
|
20241113,131700,145542620,13840,13840,13840,13840,0
|
|
20241113,131600,145542620,13840,13830,13840,13830,116
|
|
20241113,131500,143937960,13830,13830,13830,13830,0
|
|
20241113,131400,143937960,13830,13830,13830,13830,6
|
|
20241113,131300,143854980,13840,13840,13840,13840,7
|
|
20241113,131200,143758100,13850,13850,13850,13850,0
|
|
20241113,131100,143758100,13850,13850,13850,13850,0
|
|
20241113,131000,143758100,13850,13850,13850,13850,0
|
|
20241113,130900,143758100,13850,13850,13850,13850,0
|
|
20241113,130800,143758100,13850,13850,13850,13850,12
|
|
20241113,130700,143591900,13850,13850,13850,13850,0
|
|
20241113,130600,143591900,13850,13850,13850,13850,0
|
|
20241113,130500,143591900,13850,13850,13850,13850,0
|
|
20241113,130400,143591900,13850,13850,13850,13850,0
|
|
20241113,130300,143591900,13850,13850,13850,13850,0
|
|
20241113,130200,143591900,13850,13850,13850,13850,0
|
|
20241113,130100,143591900,13850,13850,13850,13850,0
|
|
20241113,130000,143591900,13850,13850,13850,13850,0
|
|
20241113,125900,143591900,13850,13850,13850,13850,0
|
|
20241113,125800,143591900,13850,13850,13850,13850,0
|
|
20241113,125700,143591900,13850,13860,13860,13850,2
|
|
20241113,125600,143564190,13860,13860,13860,13860,0
|
|
20241113,125500,143564190,13860,13860,13860,13860,0
|
|
20241113,125400,143564190,13860,13900,13900,13860,72
|
|
20241113,125300,142565840,13860,13860,13860,13860,0
|
|
20241113,125200,142565840,13860,13820,13860,13820,28
|
|
20241113,125100,142178530,13870,13870,13870,13870,0
|
|
20241113,125000,142178530,13870,13820,13870,13820,37
|
|
20241113,124900,141666290,13810,13800,13810,13800,21
|
|
20241113,124800,141376460,13810,13810,13810,13810,0
|
|
20241113,124700,141376460,13810,13810,13810,13810,0
|
|
20241113,124600,141376460,13810,13810,13810,13810,0
|
|
20241113,124500,141376460,13810,13810,13810,13810,1
|
|
20241113,124400,141362650,13810,13810,13810,13810,0
|
|
20241113,124300,141362650,13810,13810,13810,13810,0
|
|
20241113,124200,141362650,13810,13810,13810,13810,0
|
|
20241113,124100,141362650,13810,13810,13810,13810,0
|
|
20241113,124000,141362650,13810,13790,13810,13770,598
|
|
20241113,123900,133124090,13790,13790,13790,13790,0
|
|
20241113,123800,133124090,13790,13800,13800,13790,59
|
|
20241113,123700,132310410,13790,13790,13790,13790,0
|
|
20241113,123600,132310410,13790,13790,13790,13790,14
|
|
20241113,123500,132117350,13810,13810,13810,13810,0
|
|
20241113,123400,132117350,13810,13810,13810,13810,0
|
|
20241113,123300,132117350,13810,13810,13810,13810,0
|
|
20241113,123200,132117350,13810,13810,13810,13810,0
|
|
20241113,123100,132117350,13810,13810,13810,13810,0
|
|
20241113,123000,132117350,13810,13810,13810,13810,0
|
|
20241113,122900,132117350,13810,13810,13810,13810,0
|
|
20241113,122800,132117350,13810,13850,13850,13810,558
|
|
20241113,122700,124391930,13850,13830,13850,13830,6
|
|
20241113,122600,124308850,13830,13800,13830,13800,34
|
|
20241113,122500,123839220,13800,13800,13800,13800,1
|
|
20241113,122400,123825420,13790,13790,13790,13790,0
|
|
20241113,122300,123825420,13790,13790,13790,13790,0
|
|
20241113,122200,123825420,13790,13800,13800,13790,5
|
|
20241113,122100,123756430,13810,13810,13810,13810,0
|
|
20241113,122000,123756430,13810,13810,13810,13810,0
|
|
20241113,121900,123756430,13810,13810,13810,13810,1
|
|
20241113,121800,123742620,13810,13800,13810,13800,12
|
|
20241113,121700,123576970,13790,13790,13790,13790,1
|
|
20241113,121600,123563180,13790,13790,13790,13790,0
|
|
20241113,121500,123563180,13790,13780,13790,13780,2
|
|
20241113,121400,123535610,13780,13770,13780,13770,267
|
|
20241113,121300,119856380,13750,13750,13750,13750,0
|
|
20241113,121200,119856380,13750,13770,13770,13750,17
|
|
20241113,121100,119622420,13780,13780,13780,13780,36
|
|
20241113,121000,119126340,13780,13790,13790,13780,45
|
|
20241113,120900,118505960,13780,13780,13780,13780,17
|
|
20241113,120800,118271700,13780,13780,13780,13780,5
|
|
20241113,120700,118202800,13800,13780,13800,13780,11
|
|
20241113,120600,118051020,13780,13780,13780,13780,0
|
|
20241113,120500,118051020,13780,13800,13800,13780,10
|
|
20241113,120400,117913100,13790,13780,13790,13780,32
|
|
20241113,120300,117471830,13780,13780,13780,13780,0
|
|
20241113,120200,117471830,13780,13780,13780,13780,25
|
|
20241113,120100,117127330,13780,13780,13780,13780,0
|
|
20241113,120000,117127330,13780,13800,13800,13780,19
|
|
20241113,115900,116865210,13800,13800,13800,13800,11
|
|
20241113,115800,116713410,13800,13800,13800,13800,10
|
|
20241113,115700,116575410,13800,13800,13800,13800,10
|
|
20241113,115600,116437410,13800,13800,13800,13800,11
|
|
20241113,115500,116285610,13800,13780,13800,13780,9
|
|
20241113,115400,116161430,13780,13780,13780,13780,16
|
|
20241113,115300,115940950,13780,13780,13780,13780,11
|
|
20241113,115200,115789370,13800,13780,13800,13780,29
|
|
20241113,115100,115389370,13780,13780,13780,13780,6
|
|
20241113,115000,115306690,13780,13780,13780,13780,11
|
|
20241113,114900,115155110,13780,13780,13780,13780,10
|
|
20241113,114800,115017310,13780,13780,13780,13780,10
|
|
20241113,114700,114879510,13780,13790,13800,13780,343
|
|
20241113,114600,110149200,13780,13770,13780,13760,378
|
|
20241113,114500,104944220,13770,13780,13780,13770,32
|
|
20241113,114400,104503290,13780,13800,13800,13780,41
|
|
20241113,114300,103937700,13800,13800,13810,13800,18
|
|
20241113,114200,103689290,13800,13800,13800,13800,27
|
|
20241113,114100,103316690,13800,13810,13810,13800,37
|
|
20241113,114000,102805930,13810,13810,13810,13810,23
|
|
20241113,113900,102488300,13830,13810,13830,13800,49
|
|
20241113,113800,101811330,13810,13820,13830,13810,130
|
|
20241113,113700,100014710,13820,13820,13820,13820,12
|
|
20241113,113600,99848870,13820,13820,13820,13820,19
|
|
20241113,113500,99586290,13820,13820,13820,13820,7
|
|
20241113,113400,99489550,13820,13820,13820,13820,18
|
|
20241113,113300,99240790,13820,13820,13820,13820,12
|
|
20241113,113200,99074950,13830,13830,13830,13820,30
|
|
20241113,113100,98660190,13830,13830,13830,13830,6
|
|
20241113,113000,98577210,13830,13850,13850,13830,58
|
|
20241113,112900,97774070,13850,13850,13850,13850,18
|
|
20241113,112800,97524770,13850,13850,13850,13850,25
|
|
20241113,112700,97178520,13850,13850,13850,13850,6
|
|
20241113,112600,97095420,13850,13860,13860,13850,218
|
|
20241113,112500,94075170,13860,13860,13860,13860,19
|
|
20241113,112400,93811830,13860,13860,13860,13860,11
|
|
20241113,112300,93659370,13860,13870,13870,13860,25
|
|
20241113,112200,93312740,13870,13880,13880,13870,239
|
|
20241113,112100,89995480,13880,13880,13880,13880,18
|
|
20241113,112000,89745640,13880,13890,13890,13880,14
|
|
20241113,111900,89551290,13880,13880,13880,13880,15
|
|
20241113,111800,89343090,13880,13880,13880,13880,10
|
|
20241113,111700,89204290,13890,13890,13890,13890,114
|
|
20241113,111600,87620830,13890,13910,13910,13890,34
|
|
20241113,111500,87148440,13900,13900,13900,13900,6
|
|
20241113,111400,87065040,13900,13900,13900,13900,9
|
|
20241113,111300,86939940,13900,13900,13900,13900,0
|
|
20241113,111200,86939940,13900,13900,13900,13900,0
|
|
20241113,111100,86939940,13900,13900,13900,13900,0
|
|
20241113,111000,86939940,13900,13900,13900,13900,13
|
|
20241113,110900,86759240,13890,13890,13890,13890,3
|
|
20241113,110800,86717570,13910,13910,13910,13910,10
|
|
20241113,110700,86578470,13900,13890,13900,13890,338
|
|
20241113,110600,81883620,13880,13880,13880,13880,0
|
|
20241113,110500,81883620,13880,13880,13880,13880,5
|
|
20241113,110400,81814220,13880,13890,13890,13880,2
|
|
20241113,110300,81786450,13880,13880,13880,13880,12
|
|
20241113,110200,81619890,13880,13880,13880,13880,6
|
|
20241113,110100,81536610,13890,13890,13890,13890,1
|
|
20241113,110000,81522720,13890,13880,13890,13880,9
|
|
20241113,105900,81397760,13900,13890,13900,13880,14
|
|
20241113,105800,81203410,13900,13900,13900,13900,0
|
|
20241113,105700,81203410,13900,13900,13900,13900,0
|
|
20241113,105600,81203410,13900,13900,13900,13900,1
|
|
20241113,105500,81189510,13890,13890,13890,13890,29
|
|
20241113,105400,80786700,13880,13890,13890,13880,34
|
|
20241113,105300,80314710,13900,13900,13900,13900,2
|
|
20241113,105200,80286910,13900,13900,13900,13900,5
|
|
20241113,105100,80217410,13890,13890,13890,13890,1
|
|
20241113,105000,80203520,13890,13890,13890,13890,0
|
|
20241113,104900,80203520,13890,13890,13890,13890,1
|
|
20241113,104800,80189630,13890,13890,13890,13890,1
|
|
20241113,104700,80175740,13890,13890,13890,13890,0
|
|
20241113,104600,80175740,13890,13890,13890,13890,8
|
|
20241113,104500,80064620,13890,13890,13890,13890,0
|
|
20241113,104400,80064620,13890,13890,13890,13890,0
|
|
20241113,104300,80064620,13890,13890,13890,13890,30
|
|
20241113,104200,79647920,13880,13880,13880,13880,1
|
|
20241113,104100,79634040,13880,13880,13880,13880,8
|
|
20241113,104000,79523000,13890,13890,13890,13880,41
|
|
20241113,103900,78953520,13880,13880,13880,13880,8
|
|
20241113,103800,78842480,13880,13890,13900,13880,55
|
|
20241113,103700,78078510,13900,13900,13900,13900,10
|
|
20241113,103600,77939510,13910,13900,13910,13900,2
|
|
20241113,103500,77911700,13900,13900,13900,13900,8
|
|
20241113,103400,77800500,13920,13900,13920,13900,9
|
|
20241113,103300,77675380,13920,13920,13920,13920,0
|
|
20241113,103200,77675380,13920,13900,13920,13900,313
|
|
20241113,103100,73321550,13910,13910,13910,13910,40
|
|
20241113,103000,72765150,13910,13910,13910,13910,13
|
|
20241113,102900,72584320,13910,13930,13940,13910,468
|
|
20241113,102800,66070920,13930,13930,13930,13930,0
|
|
20241113,102700,66070920,13930,13930,13930,13930,0
|
|
20241113,102600,66070920,13930,13930,13930,13930,1
|
|
20241113,102500,66056990,13930,13930,13930,13930,0
|
|
20241113,102400,66056990,13930,13930,13930,13930,0
|
|
20241113,102300,66056990,13930,13930,13930,13930,0
|
|
20241113,102200,66056990,13930,13930,13930,13930,0
|
|
20241113,102100,66056990,13930,13930,13930,13930,1
|
|
20241113,102000,66043060,13940,13940,13940,13940,4
|
|
20241113,101900,65987300,13930,13930,13930,13930,1
|
|
20241113,101800,65973370,13940,13940,13940,13940,1
|
|
20241113,101700,65959430,13930,13940,13940,13930,9
|
|
20241113,101600,65834050,13930,13930,13930,13930,8
|
|
20241113,101500,65722610,13940,13940,13940,13940,0
|
|
20241113,101400,65722610,13940,13940,13940,13940,14
|
|
20241113,101300,65527450,13940,13940,13940,13940,0
|
|
20241113,101200,65527450,13940,13940,13940,13940,0
|
|
20241113,101100,65527450,13940,13940,13940,13940,0
|
|
20241113,101000,65527450,13940,13940,13940,13940,71
|
|
20241113,100900,64537710,13950,13950,13950,13950,0
|
|
20241113,100800,64537710,13950,13950,13950,13940,121
|
|
20241113,100700,62849860,13950,13950,13950,13950,8
|
|
20241113,100600,62738260,13970,13970,13970,13970,0
|
|
20241113,100500,62738260,13970,13980,13980,13970,872
|
|
20241113,100400,50547800,13980,13980,13980,13980,75
|
|
20241113,100300,49499300,13980,13980,13980,13980,9
|
|
20241113,100200,49373480,13980,13980,13980,13980,0
|
|
20241113,100100,49373480,13980,13980,13980,13980,162
|
|
20241113,100000,47108720,13980,13980,13980,13980,8
|
|
20241113,095900,46996880,13980,13980,13980,13980,0
|
|
20241113,095800,46996880,13980,13980,13980,13980,0
|
|
20241113,095700,46996880,13980,13990,13990,13980,13
|
|
20241113,095600,46815090,13990,13990,13990,13990,202
|
|
20241113,095500,43989110,13980,13980,13980,13980,1
|
|
20241113,095400,43975130,13980,13980,13980,13980,0
|
|
20241113,095300,43975130,13980,13980,13980,13980,100
|
|
20241113,095200,42577130,13990,13990,13990,13990,0
|
|
20241113,095100,42577130,13990,13990,13990,13990,0
|
|
20241113,095000,42577130,13990,13990,13990,13990,0
|
|
20241113,094900,42577130,13990,13980,13990,13980,862
|
|
20241113,094800,30523060,13980,13980,13980,13980,50
|
|
20241113,094700,29824060,13960,13960,13960,13960,332
|
|
20241113,094600,25189340,13960,13960,13960,13960,0
|
|
20241113,094500,25189340,13960,13960,13960,13960,0
|
|
20241113,094400,25189340,13960,13960,13960,13960,1
|
|
20241113,094300,25175380,13950,13950,13950,13950,0
|
|
20241113,094200,25175380,13950,13960,13960,13950,52
|
|
20241113,094100,24449570,13960,13950,13960,13950,60
|
|
20241113,094000,23612310,13950,13940,13950,13940,39
|
|
20241113,093900,23068530,13940,13950,13950,13940,7
|
|
20241113,093800,22970890,13970,13970,13970,13970,0
|
|
20241113,093700,22970890,13970,13970,13970,13970,1
|
|
20241113,093600,22956920,13970,13970,13970,13970,1
|
|
20241113,093500,22942950,13960,13940,13960,13940,321
|
|
20241113,093400,18467610,13940,13940,13940,13940,3
|
|
20241113,093300,18425790,13940,13940,13940,13940,0
|
|
20241113,093200,18425790,13940,13940,13940,13940,0
|
|
20241113,093100,18425790,13940,13940,13940,13940,1
|
|
20241113,093000,18411850,13940,13940,13940,13940,0
|
|
20241113,092900,18411850,13940,13940,13940,13940,0
|
|
20241113,092800,18411850,13940,13940,13940,13940,65
|
|
20241113,092700,17505750,13940,13930,13940,13920,44
|
|
20241113,092600,16892770,13930,13950,13950,13930,14
|
|
20241113,092500,16697700,13950,13960,13960,13930,340
|
|
20241113,092400,11952340,13970,13970,13970,13970,0
|
|
20241113,092300,11952340,13970,13970,13970,13970,14
|
|
20241113,092200,11756760,13980,13970,13980,13970,7
|
|
20241113,092100,11658960,13970,13970,13970,13970,0
|
|
20241113,092000,11658960,13970,13970,13970,13970,3
|
|
20241113,091900,11617050,13990,14010,14010,13980,527
|
|
20241113,091800,4240820,14020,14040,14040,14020,27
|
|
20241113,091700,3862140,14050,14070,14070,14050,9
|
|
20241113,091600,3735600,14080,14080,14080,14080,0
|
|
20241113,091500,3735600,14080,14080,14080,14070,119
|
|
20241113,091400,2060130,14100,14100,14100,14100,1
|
|
20241113,091300,2046030,14130,14130,14130,14130,0
|
|
20241113,091200,2046030,14130,14130,14130,14130,1
|
|
20241113,091100,2031900,14080,14080,14080,14080,0
|
|
20241113,091000,2031900,14080,14120,14120,14080,101
|
|
20241113,090900,607040,14160,14160,14160,14160,0
|
|
20241113,090800,607040,14160,14160,14160,14160,0
|
|
20241113,090700,607040,14160,14160,14160,14160,0
|
|
20241113,090600,607040,14160,14160,14160,14160,1
|
|
20241113,090500,592880,14080,14080,14080,14080,0
|
|
20241113,090400,592880,14080,14080,14080,14080,0
|
|
20241113,090300,592880,14080,14080,14080,14080,0
|
|
20241113,090200,592880,14080,14080,14080,14080,0
|
|
20241113,090100,592880,14080,14080,14080,14080,0
|
|
20241113,090000,592880,14080,14100,14200,14080,42
|