525 lines
26 KiB
CSV
525 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184200,113736200,52500,52500,52500,52500,120
|
|
20241114,184100,113736200,52500,52500,52500,52500,0
|
|
20241114,184000,113736200,52500,52500,52500,52500,0
|
|
20241114,183900,113736200,52500,52500,52500,52500,0
|
|
20241114,183800,113736200,52500,52500,52500,52500,0
|
|
20241114,183700,113736200,52500,52500,52500,52500,0
|
|
20241114,183600,113736200,52500,52500,52500,52500,0
|
|
20241114,183500,113736200,52500,52500,52500,52500,0
|
|
20241114,183400,113736200,52500,52500,52500,52500,0
|
|
20241114,183300,113736200,52500,52500,52500,52500,0
|
|
20241114,183200,113736200,52500,52500,52500,52500,0
|
|
20241114,183100,113736200,52500,52500,52500,52500,0
|
|
20241114,183000,113736200,52500,52500,52500,52500,0
|
|
20241114,182900,113736200,52500,52500,52500,52500,0
|
|
20241114,182800,113736200,52500,52500,52500,52500,0
|
|
20241114,182700,113736200,52500,52500,52500,52500,0
|
|
20241114,182600,113736200,52500,52500,52500,52500,0
|
|
20241114,182500,113736200,52500,52500,52500,52500,0
|
|
20241114,182400,113736200,52500,52500,52500,52500,0
|
|
20241114,182300,113736200,52500,52500,52500,52500,0
|
|
20241114,182200,113736200,52500,52500,52500,52500,0
|
|
20241114,182100,113736200,52500,52500,52500,52500,0
|
|
20241114,182000,113736200,52500,52500,52500,52500,0
|
|
20241114,181900,113736200,52500,52500,52500,52500,0
|
|
20241114,181800,113736200,52500,52500,52500,52500,0
|
|
20241114,181700,113736200,52500,52500,52500,52500,0
|
|
20241114,181600,113736200,52500,52500,52500,52500,0
|
|
20241114,181500,113736200,52500,52500,52500,52500,0
|
|
20241114,181400,113736200,52500,52500,52500,52500,0
|
|
20241114,181300,113736200,52500,52500,52500,52500,0
|
|
20241114,181200,113736200,52500,52500,52500,52500,120
|
|
20241114,181100,113736200,52500,52500,52500,52500,0
|
|
20241114,181000,113736200,52500,52500,52500,52500,0
|
|
20241114,180900,113736200,52500,52500,52500,52500,0
|
|
20241114,180800,113736200,52500,52500,52500,52500,0
|
|
20241114,180700,113736200,52500,52500,52500,52500,0
|
|
20241114,180600,113736200,52500,52500,52500,52500,0
|
|
20241114,180500,113736200,52500,52500,52500,52500,0
|
|
20241114,180400,113736200,52500,52500,52500,52500,0
|
|
20241114,180300,113736200,52500,52500,52500,52500,0
|
|
20241114,180200,113736200,52500,52500,52500,52500,0
|
|
20241114,180100,113736200,52500,52500,52500,52500,0
|
|
20241114,180000,113736200,52500,52500,52500,52500,0
|
|
20241114,175900,113736200,52500,52500,52500,52500,0
|
|
20241114,175800,113736200,52500,52500,52500,52500,0
|
|
20241114,175700,113736200,52500,52500,52500,52500,0
|
|
20241114,175600,113736200,52500,52500,52500,52500,0
|
|
20241114,175500,113736200,52500,52500,52500,52500,0
|
|
20241114,175400,113736200,52500,52500,52500,52500,0
|
|
20241114,175300,113736200,52500,52500,52500,52500,0
|
|
20241114,175200,113736200,52500,52500,52500,52500,0
|
|
20241114,175100,113736200,52500,52500,52500,52500,0
|
|
20241114,175000,113736200,52500,52500,52500,52500,0
|
|
20241114,174900,113736200,52500,52500,52500,52500,0
|
|
20241114,174800,113736200,52500,52500,52500,52500,0
|
|
20241114,174700,113736200,52500,52500,52500,52500,0
|
|
20241114,174600,113736200,52500,52500,52500,52500,0
|
|
20241114,174500,113736200,52500,52500,52500,52500,0
|
|
20241114,174400,113736200,52500,52500,52500,52500,0
|
|
20241114,174300,113736200,52500,52500,52500,52500,0
|
|
20241114,174200,113736200,52500,52500,52500,52500,120
|
|
20241114,174100,113736200,52500,52500,52500,52500,0
|
|
20241114,174000,113736200,52500,52500,52500,52500,0
|
|
20241114,173900,113736200,52500,52500,52500,52500,0
|
|
20241114,173800,113736200,52500,52500,52500,52500,0
|
|
20241114,173700,113736200,52500,52500,52500,52500,0
|
|
20241114,173600,113736200,52500,52500,52500,52500,0
|
|
20241114,173500,113736200,52500,52500,52500,52500,0
|
|
20241114,173400,113736200,52500,52500,52500,52500,0
|
|
20241114,173300,113736200,52500,52500,52500,52500,0
|
|
20241114,173200,113736200,52500,52500,52500,52500,0
|
|
20241114,173100,113736200,52500,52500,52500,52500,0
|
|
20241114,173000,113736200,52500,52500,52500,52500,0
|
|
20241114,172900,113736200,52500,52500,52500,52500,0
|
|
20241114,172800,113736200,52500,52500,52500,52500,0
|
|
20241114,172700,113736200,52500,52500,52500,52500,0
|
|
20241114,172600,113736200,52500,52500,52500,52500,0
|
|
20241114,172500,113736200,52500,52500,52500,52500,0
|
|
20241114,172400,113736200,52500,52500,52500,52500,0
|
|
20241114,172300,113736200,52500,52500,52500,52500,0
|
|
20241114,172200,113736200,52500,52500,52500,52500,0
|
|
20241114,172100,113736200,52500,52500,52500,52500,0
|
|
20241114,172000,113736200,52500,52500,52500,52500,0
|
|
20241114,171900,113736200,52500,52500,52500,52500,0
|
|
20241114,171800,113736200,52500,52500,52500,52500,0
|
|
20241114,171700,113736200,52500,52500,52500,52500,0
|
|
20241114,171600,113736200,52500,52500,52500,52500,0
|
|
20241114,171500,113736200,52500,52500,52500,52500,0
|
|
20241114,171400,113736200,52500,52500,52500,52500,0
|
|
20241114,171300,113736200,52500,52500,52500,52500,0
|
|
20241114,171200,113736200,52500,52500,52500,52500,120
|
|
20241114,171100,113736200,52500,52500,52500,52500,0
|
|
20241114,171000,113736200,52500,52500,52500,52500,0
|
|
20241114,170900,113736200,52500,52500,52500,52500,0
|
|
20241114,170800,113736200,52500,52500,52500,52500,0
|
|
20241114,170700,113736200,52500,52500,52500,52500,0
|
|
20241114,170600,113736200,52500,52500,52500,52500,0
|
|
20241114,170500,113736200,52500,52500,52500,52500,0
|
|
20241114,170400,113736200,52500,52500,52500,52500,0
|
|
20241114,170300,113736200,52500,52500,52500,52500,0
|
|
20241114,170200,113736200,52500,52500,52500,52500,0
|
|
20241114,170100,113736200,52500,52500,52500,52500,0
|
|
20241114,170000,113736200,52500,52500,52500,52500,0
|
|
20241114,165900,113736200,52500,52500,52500,52500,0
|
|
20241114,165800,113736200,52500,52500,52500,52500,0
|
|
20241114,165700,113736200,52500,52500,52500,52500,0
|
|
20241114,165600,113736200,52500,52500,52500,52500,0
|
|
20241114,165500,113736200,52500,52500,52500,52500,0
|
|
20241114,165400,113736200,52500,52500,52500,52500,0
|
|
20241114,165300,113736200,52500,52500,52500,52500,0
|
|
20241114,165200,113736200,52500,52500,52500,52500,0
|
|
20241114,165100,113736200,52500,52500,52500,52500,0
|
|
20241114,165000,113736200,52500,52500,52500,52500,0
|
|
20241114,164900,113736200,52500,52500,52500,52500,0
|
|
20241114,164800,113736200,52500,52500,52500,52500,0
|
|
20241114,164700,113736200,52500,52500,52500,52500,0
|
|
20241114,164600,113736200,52500,52500,52500,52500,0
|
|
20241114,164500,113736200,52500,52500,52500,52500,0
|
|
20241114,164400,113736200,52500,52500,52500,52500,0
|
|
20241114,164300,113736200,52500,52500,52500,52500,0
|
|
20241114,164200,113736200,52500,52500,52500,52500,120
|
|
20241114,164100,113736200,52500,52500,52500,52500,0
|
|
20241114,164000,113736200,52500,52500,52500,52500,0
|
|
20241114,163900,113736200,52500,52500,52500,52500,0
|
|
20241114,163800,113736200,52500,52500,52500,52500,0
|
|
20241114,163700,113736200,52500,52500,52500,52500,0
|
|
20241114,163600,113736200,52500,52500,52500,52500,0
|
|
20241114,163500,113736200,52500,52500,52500,52500,0
|
|
20241114,163400,113736200,52500,52500,52500,52500,0
|
|
20241114,163300,113736200,52500,52500,52500,52500,0
|
|
20241114,163200,113736200,52500,52500,52500,52500,0
|
|
20241114,163100,113736200,52500,52500,52500,52500,0
|
|
20241114,163000,113736200,52500,52500,52500,52500,120
|
|
20241114,162900,107436200,52000,52000,52000,52000,0
|
|
20241114,162800,107436200,52000,52000,52000,52000,0
|
|
20241114,162700,107436200,52000,52000,52000,52000,0
|
|
20241114,162600,107436200,52000,52000,52000,52000,0
|
|
20241114,162500,107436200,52000,52000,52000,52000,0
|
|
20241114,162400,107436200,52000,52000,52000,52000,0
|
|
20241114,162300,107436200,52000,52000,52000,52000,0
|
|
20241114,162200,107436200,52000,52000,52000,52000,0
|
|
20241114,162100,107436200,52000,52000,52000,52000,0
|
|
20241114,162000,107436200,52000,52000,52000,52000,0
|
|
20241114,161900,107436200,52000,52000,52000,52000,0
|
|
20241114,161800,107436200,52000,52000,52000,52000,0
|
|
20241114,161700,107436200,52000,52000,52000,52000,0
|
|
20241114,161600,107436200,52000,52000,52000,52000,0
|
|
20241114,161500,107436200,52000,52000,52000,52000,0
|
|
20241114,161400,107436200,52000,52000,52000,52000,0
|
|
20241114,161300,107436200,52000,52000,52000,52000,0
|
|
20241114,161200,107436200,52000,52000,52000,52000,0
|
|
20241114,161100,107436200,52000,52000,52000,52000,0
|
|
20241114,161000,107436200,52000,52000,52000,52000,0
|
|
20241114,160900,107436200,52000,52000,52000,52000,0
|
|
20241114,160800,107436200,52000,52000,52000,52000,0
|
|
20241114,160700,107436200,52000,52000,52000,52000,0
|
|
20241114,160600,107436200,52000,52000,52000,52000,0
|
|
20241114,160500,107436200,52000,52000,52000,52000,0
|
|
20241114,160400,107436200,52000,52000,52000,52000,19
|
|
20241114,160300,106448200,52000,52000,52000,52000,0
|
|
20241114,160200,106448200,52000,52000,52000,52000,0
|
|
20241114,160100,106448200,52000,52000,52000,52000,7
|
|
20241114,160000,106084200,51900,52000,52000,51900,3
|
|
20241114,155900,105928300,52000,52000,52000,52000,0
|
|
20241114,155800,105928300,52000,52000,52000,52000,0
|
|
20241114,155700,105928300,52000,52000,52000,52000,0
|
|
20241114,155600,105928300,52000,52000,52000,52000,0
|
|
20241114,155500,105928300,52000,52000,52000,52000,1
|
|
20241114,155400,105876300,52000,52000,52000,52000,0
|
|
20241114,155300,105876300,52000,52000,52000,52000,0
|
|
20241114,155200,105876300,52000,52000,52000,52000,0
|
|
20241114,155100,105876300,52000,52000,52000,52000,0
|
|
20241114,155000,105876300,52000,52000,52000,52000,1
|
|
20241114,154900,105824300,52000,52000,52000,52000,0
|
|
20241114,154800,105824300,52000,52000,52000,52000,0
|
|
20241114,154700,105824300,52000,52000,52000,52000,0
|
|
20241114,154600,105824300,52000,52000,52000,52000,0
|
|
20241114,154500,105824300,52000,52000,52000,52000,2
|
|
20241114,154400,105720300,52000,52000,52000,52000,0
|
|
20241114,154300,105720300,52000,52000,52000,52000,0
|
|
20241114,154200,105720300,52000,52000,52000,52000,0
|
|
20241114,154100,105720300,52000,52000,52000,52000,1
|
|
20241114,154000,105668300,52000,52000,52000,52000,0
|
|
20241114,153900,105668300,52000,52000,52000,52000,0
|
|
20241114,153800,105668300,52000,52000,52000,52000,0
|
|
20241114,153700,105668300,52000,52000,52000,52000,0
|
|
20241114,153600,105668300,52000,52000,52000,52000,1
|
|
20241114,153500,105616300,52000,52000,52000,52000,0
|
|
20241114,153400,105616300,52000,52000,52000,52000,0
|
|
20241114,153300,105616300,52000,52000,52000,52000,0
|
|
20241114,153200,105616300,52000,52000,52000,52000,0
|
|
20241114,153100,105616300,52000,52000,52000,52000,1
|
|
20241114,153000,105564300,52000,52000,52000,52000,0
|
|
20241114,152900,105564300,52000,52000,52000,52000,0
|
|
20241114,152800,105564300,52000,52000,52000,52000,0
|
|
20241114,152700,105564300,52000,52000,52000,52000,0
|
|
20241114,152600,105564300,52000,52000,52000,52000,2
|
|
20241114,152500,105460300,51900,51900,51900,51900,0
|
|
20241114,152400,105460300,51900,51900,51900,51900,0
|
|
20241114,152300,105460300,51900,51900,51900,51900,0
|
|
20241114,152200,105460300,51900,51900,51900,51900,0
|
|
20241114,152100,105460300,51900,51900,51900,51900,1
|
|
20241114,152000,105408400,52300,52300,52300,52300,0
|
|
20241114,151900,105408400,52300,52300,52300,52300,0
|
|
20241114,151800,105408400,52300,52300,52300,52300,1
|
|
20241114,151700,105356100,51800,51800,51800,51800,0
|
|
20241114,151600,105356100,51800,51800,51800,51800,0
|
|
20241114,151500,105356100,51800,51800,51800,51800,0
|
|
20241114,151400,105356100,51800,51800,51800,51800,0
|
|
20241114,151300,105356100,51800,51800,51800,51800,0
|
|
20241114,151200,105356100,51800,51800,51800,51800,0
|
|
20241114,151100,105356100,51800,51800,51800,51800,0
|
|
20241114,151000,105356100,51800,51800,51800,51800,0
|
|
20241114,150900,105356100,51800,51800,51800,51800,9
|
|
20241114,150800,104889900,51800,51800,51800,51800,2
|
|
20241114,150700,104786300,51900,51900,51900,51900,0
|
|
20241114,150600,104786300,51900,51900,51900,51900,5
|
|
20241114,150500,104526800,51900,51900,51900,51900,5
|
|
20241114,150400,104267300,51800,51900,51900,51800,50
|
|
20241114,150300,101677200,52100,52100,52100,52100,0
|
|
20241114,150200,101677200,52100,52100,52100,52100,0
|
|
20241114,150100,101677200,52100,52100,52100,52100,0
|
|
20241114,150000,101677200,52100,52100,52100,52100,0
|
|
20241114,145900,101677200,52100,52100,52100,52100,0
|
|
20241114,145800,101677200,52100,52100,52100,52100,0
|
|
20241114,145700,101677200,52100,52100,52100,52100,0
|
|
20241114,145600,101677200,52100,52100,52100,52100,0
|
|
20241114,145500,101677200,52100,52100,52100,52100,0
|
|
20241114,145400,101677200,52100,52100,52100,52100,5
|
|
20241114,145300,101416700,51900,51900,51900,51900,0
|
|
20241114,145200,101416700,51900,51900,51900,51900,0
|
|
20241114,145100,101416700,51900,51900,51900,51900,0
|
|
20241114,145000,101416700,51900,51900,51900,51900,0
|
|
20241114,144900,101416700,51900,51900,51900,51900,0
|
|
20241114,144800,101416700,51900,51900,51900,51900,0
|
|
20241114,144700,101416700,51900,51800,51900,51800,2
|
|
20241114,144600,101313000,51500,51500,51500,51500,0
|
|
20241114,144500,101313000,51500,51500,51500,51500,0
|
|
20241114,144400,101313000,51500,51500,51500,51500,0
|
|
20241114,144300,101313000,51500,51800,51800,51500,91
|
|
20241114,144200,96619500,52200,52200,52200,52200,0
|
|
20241114,144100,96619500,52200,52100,52200,51700,177
|
|
20241114,144000,87429100,52400,52400,52400,52400,0
|
|
20241114,143900,87429100,52400,52400,52400,52400,0
|
|
20241114,143800,87429100,52400,52400,52400,52400,0
|
|
20241114,143700,87429100,52400,52400,52400,52400,0
|
|
20241114,143600,87429100,52400,52400,52400,52400,0
|
|
20241114,143500,87429100,52400,52400,52400,52400,1
|
|
20241114,143400,87376700,52100,52200,52200,52100,19
|
|
20241114,143300,86386700,52600,52600,52600,52600,0
|
|
20241114,143200,86386700,52600,52600,52600,52600,1
|
|
20241114,143100,86334100,52300,52300,52300,52300,0
|
|
20241114,143000,86334100,52300,53000,53000,52300,10
|
|
20241114,142900,85806200,52900,53100,53300,52800,366
|
|
20241114,142800,66451700,53500,53500,53500,53500,0
|
|
20241114,142700,66451700,53500,53600,53600,53500,37
|
|
20241114,142600,64472000,53500,53500,53500,53500,57
|
|
20241114,142500,61422500,53500,53500,53500,53500,0
|
|
20241114,142400,61422500,53500,53600,53600,53500,2
|
|
20241114,142300,61315400,53600,53400,53600,53400,26
|
|
20241114,142200,59925100,53000,52400,53500,52400,45
|
|
20241114,142100,57539500,53000,52200,53000,52200,6
|
|
20241114,142000,57224300,52200,51200,53100,51200,41
|
|
20241114,141900,55093200,51200,51200,51200,51200,0
|
|
20241114,141800,55093200,51200,51200,51200,51200,1
|
|
20241114,141700,55042000,50900,50900,50900,50900,0
|
|
20241114,141600,55042000,50900,50900,50900,50900,0
|
|
20241114,141500,55042000,50900,50700,50900,50700,96
|
|
20241114,141400,50164600,50700,50700,50700,50700,16
|
|
20241114,141300,49353400,50700,50800,50800,50700,14
|
|
20241114,141200,48643400,50900,50900,50900,50900,0
|
|
20241114,141100,48643400,50900,50900,50900,50900,1
|
|
20241114,141000,48592500,50900,50900,50900,50900,2
|
|
20241114,140900,48490700,50900,50900,50900,50900,0
|
|
20241114,140800,48490700,50900,50900,50900,50900,0
|
|
20241114,140700,48490700,50900,51000,51000,50900,30
|
|
20241114,140600,46963600,51100,51100,51100,51100,0
|
|
20241114,140500,46963600,51100,51100,51100,51100,0
|
|
20241114,140400,46963600,51100,51100,51100,51100,0
|
|
20241114,140300,46963600,51100,51100,51100,51100,0
|
|
20241114,140200,46963600,51100,51100,51100,51100,0
|
|
20241114,140100,46963600,51100,51100,51100,51100,9
|
|
20241114,140000,46503700,50800,50800,50800,50800,0
|
|
20241114,135900,46503700,50800,50800,50800,50800,0
|
|
20241114,135800,46503700,50800,50800,50800,50800,0
|
|
20241114,135700,46503700,50800,50800,50800,50800,0
|
|
20241114,135600,46503700,50800,50800,50800,50800,0
|
|
20241114,135500,46503700,50800,50800,50800,50800,0
|
|
20241114,135400,46503700,50800,50800,50800,50800,5
|
|
20241114,135300,46249700,50800,50800,50800,50800,0
|
|
20241114,135200,46249700,50800,50900,50900,50800,2
|
|
20241114,135100,46148000,50900,50900,50900,50900,0
|
|
20241114,135000,46148000,50900,50900,50900,50900,0
|
|
20241114,134900,46148000,50900,50900,50900,50900,0
|
|
20241114,134800,46148000,50900,50900,50900,50900,0
|
|
20241114,134700,46148000,50900,50900,50900,50900,1
|
|
20241114,134600,46097100,50900,50900,50900,50900,0
|
|
20241114,134500,46097100,50900,50900,50900,50900,0
|
|
20241114,134400,46097100,50900,50900,50900,50900,0
|
|
20241114,134300,46097100,50900,50900,50900,50900,1
|
|
20241114,134200,46046200,50900,50900,50900,50900,2
|
|
20241114,134100,45944400,50900,50900,50900,50900,0
|
|
20241114,134000,45944400,50900,50900,50900,50900,0
|
|
20241114,133900,45944400,50900,50900,50900,50900,0
|
|
20241114,133800,45944400,50900,50900,50900,50900,1
|
|
20241114,133700,45893500,50900,50900,50900,50900,0
|
|
20241114,133600,45893500,50900,50900,50900,50900,0
|
|
20241114,133500,45893500,50900,50900,50900,50900,0
|
|
20241114,133400,45893500,50900,50900,50900,50900,0
|
|
20241114,133300,45893500,50900,50900,50900,50900,1
|
|
20241114,133200,45842600,50900,50900,50900,50900,0
|
|
20241114,133100,45842600,50900,50900,50900,50900,0
|
|
20241114,133000,45842600,50900,50900,50900,50900,0
|
|
20241114,132900,45842600,50900,50900,50900,50900,0
|
|
20241114,132800,45842600,50900,50900,50900,50900,1
|
|
20241114,132700,45791700,50900,50900,50900,50900,0
|
|
20241114,132600,45791700,50900,50900,50900,50900,0
|
|
20241114,132500,45791700,50900,50900,50900,50900,0
|
|
20241114,132400,45791700,50900,50900,50900,50900,0
|
|
20241114,132300,45791700,50900,50900,50900,50900,2
|
|
20241114,132200,45689900,50900,50900,50900,50900,0
|
|
20241114,132100,45689900,50900,50900,50900,50900,0
|
|
20241114,132000,45689900,50900,50900,50900,50900,0
|
|
20241114,131900,45689900,50900,50900,50900,50900,1
|
|
20241114,131800,45639000,50900,50900,50900,50900,0
|
|
20241114,131700,45639000,50900,50900,50900,50900,0
|
|
20241114,131600,45639000,50900,50900,50900,50900,0
|
|
20241114,131500,45639000,50900,50900,50900,50900,0
|
|
20241114,131400,45639000,50900,50900,50900,50900,1
|
|
20241114,131300,45588100,50900,50900,50900,50900,1
|
|
20241114,131200,45537200,50900,50900,50900,50900,0
|
|
20241114,131100,45537200,50900,50900,50900,50900,0
|
|
20241114,131000,45537200,50900,50900,50900,50900,0
|
|
20241114,130900,45537200,50900,50900,50900,50900,15
|
|
20241114,130800,44773700,50900,50900,50900,50900,0
|
|
20241114,130700,44773700,50900,50900,50900,50900,0
|
|
20241114,130600,44773700,50900,50900,50900,50900,0
|
|
20241114,130500,44773700,50900,50900,50900,50900,1
|
|
20241114,130400,44722800,50900,50900,50900,50900,0
|
|
20241114,130300,44722800,50900,50900,50900,50900,0
|
|
20241114,130200,44722800,50900,50900,50900,50900,0
|
|
20241114,130100,44722800,50900,50900,50900,50900,0
|
|
20241114,130000,44722800,50900,50900,50900,50900,2
|
|
20241114,125900,44621000,50900,50900,50900,50900,0
|
|
20241114,125800,44621000,50900,50900,50900,50900,0
|
|
20241114,125700,44621000,50900,50900,50900,50900,0
|
|
20241114,125600,44621000,50900,50900,50900,50900,0
|
|
20241114,125500,44621000,50900,50900,50900,50900,1
|
|
20241114,125400,44570100,50900,50900,50900,50900,0
|
|
20241114,125300,44570100,50900,50900,50900,50900,0
|
|
20241114,125200,44570100,50900,50900,50900,50900,0
|
|
20241114,125100,44570100,50900,50900,50900,50900,0
|
|
20241114,125000,44570100,50900,50900,50900,50900,2
|
|
20241114,124900,44468300,50900,50900,50900,50900,0
|
|
20241114,124800,44468300,50900,50900,50900,50900,0
|
|
20241114,124700,44468300,50900,50900,50900,50900,0
|
|
20241114,124600,44468300,50900,50900,50900,50900,1
|
|
20241114,124500,44417400,50900,50900,50900,50900,0
|
|
20241114,124400,44417400,50900,50900,50900,50900,0
|
|
20241114,124300,44417400,50900,50900,50900,50900,0
|
|
20241114,124200,44417400,50900,50900,50900,50900,0
|
|
20241114,124100,44417400,50900,50900,50900,50900,1
|
|
20241114,124000,44366500,50900,50900,50900,50900,0
|
|
20241114,123900,44366500,50900,50900,50900,50900,0
|
|
20241114,123800,44366500,50900,50900,50900,50900,0
|
|
20241114,123700,44366500,50900,50900,50900,50900,0
|
|
20241114,123600,44366500,50900,50900,50900,50900,1
|
|
20241114,123500,44315600,50900,50900,50900,50900,0
|
|
20241114,123400,44315600,50900,50900,50900,50900,0
|
|
20241114,123300,44315600,50900,50900,50900,50900,0
|
|
20241114,123200,44315600,50900,50900,50900,50900,0
|
|
20241114,123100,44315600,50900,50900,50900,50900,2
|
|
20241114,123000,44213800,50900,50900,50900,50900,0
|
|
20241114,122900,44213800,50900,50900,50900,50900,0
|
|
20241114,122800,44213800,50900,50900,50900,50900,0
|
|
20241114,122700,44213800,50900,50900,50900,50900,1
|
|
20241114,122600,44162900,50900,50900,50900,50900,0
|
|
20241114,122500,44162900,50900,50900,50900,50900,2
|
|
20241114,122400,44061100,51000,51000,51000,51000,0
|
|
20241114,122300,44061100,51000,51000,51000,51000,0
|
|
20241114,122200,44061100,51000,51000,51000,51000,1
|
|
20241114,122100,44010100,51000,51000,51000,51000,0
|
|
20241114,122000,44010100,51000,51000,51000,51000,0
|
|
20241114,121900,44010100,51000,51000,51000,51000,0
|
|
20241114,121800,44010100,51000,51000,51000,51000,0
|
|
20241114,121700,44010100,51000,51000,51000,51000,0
|
|
20241114,121600,44010100,51000,51000,51000,51000,0
|
|
20241114,121500,44010100,51000,51000,51000,51000,0
|
|
20241114,121400,44010100,51000,51000,51000,51000,0
|
|
20241114,121300,44010100,51000,51000,51000,51000,0
|
|
20241114,121200,44010100,51000,51000,51000,51000,0
|
|
20241114,121100,44010100,51000,51000,51000,51000,0
|
|
20241114,121000,44010100,51000,51000,51000,51000,0
|
|
20241114,120900,44010100,51000,51000,51000,51000,4
|
|
20241114,120800,43806100,51100,51100,51100,51100,1
|
|
20241114,120700,43755000,51100,51100,51100,51100,0
|
|
20241114,120600,43755000,51100,51100,51100,51100,0
|
|
20241114,120500,43755000,51100,51100,51100,51100,0
|
|
20241114,120400,43755000,51100,51100,51100,51100,0
|
|
20241114,120300,43755000,51100,51100,51100,51100,1
|
|
20241114,120200,43703900,51000,51000,51000,51000,0
|
|
20241114,120100,43703900,51000,51000,51000,51000,1
|
|
20241114,120000,43652900,51100,51100,51100,51100,0
|
|
20241114,115900,43652900,51100,51100,51100,51100,0
|
|
20241114,115800,43652900,51100,51200,51200,51100,3
|
|
20241114,115700,43499400,51200,51200,51200,51200,0
|
|
20241114,115600,43499400,51200,51200,51200,51200,1
|
|
20241114,115500,43448200,51000,51000,51000,51000,0
|
|
20241114,115400,43448200,51000,51000,51000,51000,0
|
|
20241114,115300,43448200,51000,51000,51000,51000,0
|
|
20241114,115200,43448200,51000,51000,51000,51000,0
|
|
20241114,115100,43448200,51000,51000,51000,51000,0
|
|
20241114,115000,43448200,51000,51000,51000,51000,4
|
|
20241114,114900,43244200,51000,51100,51100,51000,5
|
|
20241114,114800,42989100,51100,51100,51100,51100,1
|
|
20241114,114700,42938000,51100,51100,51100,51100,0
|
|
20241114,114600,42938000,51100,51100,51100,51100,0
|
|
20241114,114500,42938000,51100,51100,51100,51100,0
|
|
20241114,114400,42938000,51100,51100,51100,51100,0
|
|
20241114,114300,42938000,51100,51100,51100,51100,1
|
|
20241114,114200,42886900,51100,51100,51100,51100,0
|
|
20241114,114100,42886900,51100,51100,51100,51100,0
|
|
20241114,114000,42886900,51100,51100,51100,51100,1
|
|
20241114,113900,42835800,51000,51000,51000,51000,0
|
|
20241114,113800,42835800,51000,51000,51000,51000,12
|
|
20241114,113700,42223800,51000,50800,51000,50800,25
|
|
20241114,113600,40951600,50800,50800,50800,50800,1
|
|
20241114,113500,40900800,50600,50600,50600,50600,0
|
|
20241114,113400,40900800,50600,50600,50600,50600,44
|
|
20241114,113300,38674400,50500,50500,50500,50500,5
|
|
20241114,113200,38421900,50700,50700,50700,50700,0
|
|
20241114,113100,38421900,50700,50700,50700,50700,0
|
|
20241114,113000,38421900,50700,50600,50700,50600,6
|
|
20241114,112900,38117800,50600,50600,50600,50600,1
|
|
20241114,112800,38067200,50600,50600,50600,50600,0
|
|
20241114,112700,38067200,50600,50700,50700,50600,14
|
|
20241114,112600,37358600,50800,50800,50800,50800,1
|
|
20241114,112500,37307800,50800,50800,50800,50800,0
|
|
20241114,112400,37307800,50800,50800,50800,50800,1
|
|
20241114,112300,37257000,51000,51000,51000,51000,0
|
|
20241114,112200,37257000,51000,51000,51000,51000,1
|
|
20241114,112100,37206000,50900,50900,50900,50900,2
|
|
20241114,112000,37104200,50900,50900,50900,50900,0
|
|
20241114,111900,37104200,50900,50900,50900,50900,0
|
|
20241114,111800,37104200,50900,50900,50900,50900,0
|
|
20241114,111700,37104200,50900,50800,50900,50800,2
|
|
20241114,111600,37002500,50800,50700,50800,50700,9
|
|
20241114,111500,36545700,50700,50800,50800,50700,211
|
|
20241114,111400,25830800,50200,50200,50200,50200,0
|
|
20241114,111300,25830800,50200,51700,51700,50200,58
|
|
20241114,111200,22874400,53400,51900,53400,51900,9
|
|
20241114,111100,22405800,53500,52300,53500,52300,235
|
|
20241114,111000,9960600,52300,52200,52300,52100,4
|
|
20241114,110900,9751700,52200,51600,52200,51600,2
|
|
20241114,110800,9647900,51400,51400,51400,51400,0
|
|
20241114,110700,9647900,51400,51400,51400,51400,1
|
|
20241114,110600,9596500,51400,51400,51400,51400,0
|
|
20241114,110500,9596500,51400,51400,51400,51400,0
|
|
20241114,110400,9596500,51400,51400,51400,51400,0
|
|
20241114,110300,9596500,51400,51400,51400,51400,0
|
|
20241114,110200,9596500,51400,51000,51400,51000,12
|
|
20241114,110100,8983900,51000,51000,51000,51000,0
|
|
20241114,110000,8983900,51000,51000,51000,51000,69
|
|
20241114,105900,5464900,50800,50800,50800,50800,0
|
|
20241114,105800,5464900,50800,50800,50800,50800,0
|
|
20241114,105700,5464900,50800,50800,50800,50800,0
|
|
20241114,105600,5464900,50800,50800,50800,50800,0
|
|
20241114,105500,5464900,50800,50800,50800,50800,0
|
|
20241114,105400,5464900,50800,50800,50800,50800,0
|
|
20241114,105300,5464900,50800,50800,50800,50800,0
|
|
20241114,105200,5464900,50800,50800,50800,50800,0
|
|
20241114,105100,5464900,50800,50800,50800,50800,0
|
|
20241114,105000,5464900,50800,50800,50800,50800,0
|
|
20241114,104900,5464900,50800,50800,50800,50800,0
|
|
20241114,104800,5464900,50800,50800,50800,50800,5
|
|
20241114,104700,5210900,50800,50800,50800,50800,0
|
|
20241114,104600,5210900,50800,50800,50800,50800,0
|
|
20241114,104500,5210900,50800,50900,50900,50800,5
|
|
20241114,104400,0,51100,51100,51100,51100,0
|
|
20241114,104300,0,51100,51100,51100,51100,0
|
|
20241114,104200,0,51100,51100,51100,51100,0
|
|
20241114,104100,0,51100,51100,51100,51100,0
|
|
20241114,104000,0,51100,51100,51100,51100,0
|
|
20241114,103900,0,51100,51100,51100,51100,0
|
|
20241114,103800,0,51100,51100,51100,51100,0
|
|
20241114,103700,0,51100,51100,51100,51100,0
|
|
20241114,103600,0,51100,51100,51100,51100,0
|
|
20241114,103500,0,51100,51100,51100,51100,0
|
|
20241114,103400,0,51100,51100,51100,51100,0
|
|
20241114,103300,0,51100,51100,51100,51100,0
|
|
20241114,103200,0,51100,51100,51100,51100,0
|
|
20241114,103100,0,51100,51100,51100,51100,0
|
|
20241114,103000,0,51100,51100,51100,51100,0
|
|
20241114,102900,0,51100,51100,51100,51100,0
|
|
20241114,102800,0,51100,51100,51100,51100,0
|
|
20241114,102700,0,51100,51100,51100,51100,0
|
|
20241114,102600,0,51100,51100,51100,51100,0
|
|
20241114,102500,0,51100,51100,51100,51100,0
|
|
20241114,102400,0,51100,51100,51100,51100,0
|
|
20241114,102300,0,51100,51100,51100,51100,0
|
|
20241114,102200,0,51100,51100,51100,51100,0
|
|
20241114,102100,0,51100,51100,51100,51100,0
|
|
20241114,102000,0,51100,51100,51100,51100,0
|
|
20241114,101900,0,51100,51100,51100,51100,0
|
|
20241114,101800,0,51100,51100,51100,51100,0
|
|
20241114,101700,0,51100,51100,51100,51100,0
|
|
20241114,101600,0,51100,51100,51100,51100,0
|
|
20241114,101500,0,51100,51100,51100,51100,0
|
|
20241114,101400,0,51100,51100,51100,51100,0
|
|
20241114,101300,0,51100,51100,51100,51100,0
|
|
20241114,101200,0,51100,51100,51100,51100,0
|
|
20241114,101100,0,51100,51100,51100,51100,0
|
|
20241114,101000,0,51100,51100,51100,51100,0
|
|
20241114,100900,0,51100,51100,51100,51100,0
|
|
20241114,100800,0,51100,51100,51100,51100,0
|
|
20241114,100700,0,51100,51100,51100,51100,0
|
|
20241114,100600,0,51100,51100,51100,51100,0
|
|
20241114,100500,0,51100,51100,51100,51100,0
|
|
20241114,100400,0,51100,51100,51100,51100,0
|
|
20241114,100300,0,51100,51100,51100,51100,0
|
|
20241114,100200,0,51100,51100,51100,51100,0
|
|
20241114,100100,0,51100,51100,51100,51100,0
|
|
20241114,100000,0,51100,51100,51100,51100,0
|