531 lines
27 KiB
CSV
531 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184800,86788320,12620,12620,12620,12620,740
|
|
20241114,184700,86788320,12620,12620,12620,12620,0
|
|
20241114,184600,86788320,12620,12620,12620,12620,0
|
|
20241114,184500,86788320,12620,12620,12620,12620,0
|
|
20241114,184400,86788320,12620,12620,12620,12620,0
|
|
20241114,184300,86788320,12620,12620,12620,12620,0
|
|
20241114,184200,86788320,12620,12620,12620,12620,0
|
|
20241114,184100,86788320,12620,12620,12620,12620,0
|
|
20241114,184000,86788320,12620,12620,12620,12620,0
|
|
20241114,183900,86788320,12620,12620,12620,12620,0
|
|
20241114,183800,86788320,12620,12620,12620,12620,0
|
|
20241114,183700,86788320,12620,12620,12620,12620,0
|
|
20241114,183600,86788320,12620,12620,12620,12620,0
|
|
20241114,183500,86788320,12620,12620,12620,12620,0
|
|
20241114,183400,86788320,12620,12620,12620,12620,0
|
|
20241114,183300,86788320,12620,12620,12620,12620,0
|
|
20241114,183200,86788320,12620,12620,12620,12620,0
|
|
20241114,183100,86788320,12620,12620,12620,12620,0
|
|
20241114,183000,86788320,12620,12620,12620,12620,0
|
|
20241114,182900,86788320,12620,12620,12620,12620,0
|
|
20241114,182800,86788320,12620,12620,12620,12620,0
|
|
20241114,182700,86788320,12620,12620,12620,12620,0
|
|
20241114,182600,86788320,12620,12620,12620,12620,0
|
|
20241114,182500,86788320,12620,12620,12620,12620,0
|
|
20241114,182400,86788320,12620,12620,12620,12620,0
|
|
20241114,182300,86788320,12620,12620,12620,12620,0
|
|
20241114,182200,86788320,12620,12620,12620,12620,0
|
|
20241114,182100,86788320,12620,12620,12620,12620,0
|
|
20241114,182000,86788320,12620,12620,12620,12620,0
|
|
20241114,181900,86788320,12620,12620,12620,12620,0
|
|
20241114,181800,86788320,12620,12620,12620,12620,740
|
|
20241114,181700,86788320,12620,12620,12620,12620,0
|
|
20241114,181600,86788320,12620,12620,12620,12620,0
|
|
20241114,181500,86788320,12620,12620,12620,12620,0
|
|
20241114,181400,86788320,12620,12620,12620,12620,0
|
|
20241114,181300,86788320,12620,12620,12620,12620,0
|
|
20241114,181200,86788320,12620,12620,12620,12620,0
|
|
20241114,181100,86788320,12620,12620,12620,12620,0
|
|
20241114,181000,86788320,12620,12620,12620,12620,0
|
|
20241114,180900,86788320,12620,12620,12620,12620,0
|
|
20241114,180800,86788320,12620,12620,12620,12620,0
|
|
20241114,180700,86788320,12620,12620,12620,12620,0
|
|
20241114,180600,86788320,12620,12620,12620,12620,0
|
|
20241114,180500,86788320,12620,12620,12620,12620,0
|
|
20241114,180400,86788320,12620,12620,12620,12620,0
|
|
20241114,180300,86788320,12620,12620,12620,12620,0
|
|
20241114,180200,86788320,12620,12620,12620,12620,0
|
|
20241114,180100,86788320,12620,12620,12620,12620,0
|
|
20241114,180000,86788320,12620,12620,12620,12620,0
|
|
20241114,175900,86788320,12620,12620,12620,12620,0
|
|
20241114,175800,86788320,12620,12620,12620,12620,0
|
|
20241114,175700,86788320,12620,12620,12620,12620,0
|
|
20241114,175600,86788320,12620,12620,12620,12620,0
|
|
20241114,175500,86788320,12620,12620,12620,12620,0
|
|
20241114,175400,86788320,12620,12620,12620,12620,0
|
|
20241114,175300,86788320,12620,12620,12620,12620,0
|
|
20241114,175200,86788320,12620,12620,12620,12620,0
|
|
20241114,175100,86788320,12620,12620,12620,12620,0
|
|
20241114,175000,86788320,12620,12620,12620,12620,0
|
|
20241114,174900,86788320,12620,12620,12620,12620,0
|
|
20241114,174800,86788320,12620,12620,12620,12620,740
|
|
20241114,174700,86788320,12620,12620,12620,12620,0
|
|
20241114,174600,86788320,12620,12620,12620,12620,0
|
|
20241114,174500,86788320,12620,12620,12620,12620,0
|
|
20241114,174400,86788320,12620,12620,12620,12620,0
|
|
20241114,174300,86788320,12620,12620,12620,12620,0
|
|
20241114,174200,86788320,12620,12620,12620,12620,0
|
|
20241114,174100,86788320,12620,12620,12620,12620,0
|
|
20241114,174000,86788320,12620,12620,12620,12620,0
|
|
20241114,173900,86788320,12620,12620,12620,12620,0
|
|
20241114,173800,86788320,12620,12620,12620,12620,0
|
|
20241114,173700,86788320,12620,12620,12620,12620,0
|
|
20241114,173600,86788320,12620,12620,12620,12620,0
|
|
20241114,173500,86788320,12620,12620,12620,12620,0
|
|
20241114,173400,86788320,12620,12620,12620,12620,0
|
|
20241114,173300,86788320,12620,12620,12620,12620,0
|
|
20241114,173200,86788320,12620,12620,12620,12620,0
|
|
20241114,173100,86788320,12620,12620,12620,12620,0
|
|
20241114,173000,86788320,12620,12620,12620,12620,0
|
|
20241114,172900,86788320,12620,12620,12620,12620,0
|
|
20241114,172800,86788320,12620,12620,12620,12620,0
|
|
20241114,172700,86788320,12620,12620,12620,12620,0
|
|
20241114,172600,86788320,12620,12620,12620,12620,0
|
|
20241114,172500,86788320,12620,12620,12620,12620,0
|
|
20241114,172400,86788320,12620,12620,12620,12620,0
|
|
20241114,172300,86788320,12620,12620,12620,12620,0
|
|
20241114,172200,86788320,12620,12620,12620,12620,0
|
|
20241114,172100,86788320,12620,12620,12620,12620,0
|
|
20241114,172000,86788320,12620,12620,12620,12620,0
|
|
20241114,171900,86788320,12620,12620,12620,12620,0
|
|
20241114,171800,86788320,12620,12620,12620,12620,740
|
|
20241114,171700,86788320,12620,12620,12620,12620,0
|
|
20241114,171600,86788320,12620,12620,12620,12620,0
|
|
20241114,171500,86788320,12620,12620,12620,12620,0
|
|
20241114,171400,86788320,12620,12620,12620,12620,0
|
|
20241114,171300,86788320,12620,12620,12620,12620,0
|
|
20241114,171200,86788320,12620,12620,12620,12620,0
|
|
20241114,171100,86788320,12620,12620,12620,12620,0
|
|
20241114,171000,86788320,12620,12620,12620,12620,0
|
|
20241114,170900,86788320,12620,12620,12620,12620,0
|
|
20241114,170800,86788320,12620,12620,12620,12620,0
|
|
20241114,170700,86788320,12620,12620,12620,12620,0
|
|
20241114,170600,86788320,12620,12620,12620,12620,0
|
|
20241114,170500,86788320,12620,12620,12620,12620,0
|
|
20241114,170400,86788320,12620,12620,12620,12620,0
|
|
20241114,170300,86788320,12620,12620,12620,12620,0
|
|
20241114,170200,86788320,12620,12620,12620,12620,0
|
|
20241114,170100,86788320,12620,12620,12620,12620,0
|
|
20241114,170000,86788320,12620,12620,12620,12620,0
|
|
20241114,165900,86788320,12620,12620,12620,12620,0
|
|
20241114,165800,86788320,12620,12620,12620,12620,0
|
|
20241114,165700,86788320,12620,12620,12620,12620,0
|
|
20241114,165600,86788320,12620,12620,12620,12620,0
|
|
20241114,165500,86788320,12620,12620,12620,12620,0
|
|
20241114,165400,86788320,12620,12620,12620,12620,0
|
|
20241114,165300,86788320,12620,12620,12620,12620,0
|
|
20241114,165200,86788320,12620,12620,12620,12620,0
|
|
20241114,165100,86788320,12620,12620,12620,12620,0
|
|
20241114,165000,86788320,12620,12620,12620,12620,0
|
|
20241114,164900,86788320,12620,12620,12620,12620,0
|
|
20241114,164800,86788320,12620,12620,12620,12620,740
|
|
20241114,164700,86788320,12620,12620,12620,12620,0
|
|
20241114,164600,86788320,12620,12620,12620,12620,0
|
|
20241114,164500,86788320,12620,12620,12620,12620,0
|
|
20241114,164400,86788320,12620,12620,12620,12620,0
|
|
20241114,164300,86788320,12620,12620,12620,12620,0
|
|
20241114,164200,86788320,12620,12620,12620,12620,0
|
|
20241114,164100,86788320,12620,12620,12620,12620,0
|
|
20241114,164000,86788320,12620,12620,12620,12620,0
|
|
20241114,163900,86788320,12620,12620,12620,12620,0
|
|
20241114,163800,86788320,12620,12620,12620,12620,0
|
|
20241114,163700,86788320,12620,12620,12620,12620,0
|
|
20241114,163600,86788320,12620,12620,12620,12620,0
|
|
20241114,163500,86788320,12620,12620,12620,12620,0
|
|
20241114,163400,86788320,12620,12620,12620,12620,0
|
|
20241114,163300,86788320,12620,12620,12620,12620,0
|
|
20241114,163200,86788320,12620,12620,12620,12620,0
|
|
20241114,163100,86788320,12620,12620,12620,12620,0
|
|
20241114,163000,86788320,12620,12620,12620,12620,740
|
|
20241114,162900,77449520,12540,12540,12540,12540,0
|
|
20241114,162800,77449520,12540,12540,12540,12540,0
|
|
20241114,162700,77449520,12540,12540,12540,12540,0
|
|
20241114,162600,77449520,12540,12540,12540,12540,0
|
|
20241114,162500,77449520,12540,12540,12540,12540,0
|
|
20241114,162400,77449520,12540,12540,12540,12540,0
|
|
20241114,162300,77449520,12540,12540,12540,12540,0
|
|
20241114,162200,77449520,12540,12540,12540,12540,0
|
|
20241114,162100,77449520,12540,12540,12540,12540,0
|
|
20241114,162000,77449520,12540,12540,12540,12540,0
|
|
20241114,161900,77449520,12540,12540,12540,12540,0
|
|
20241114,161800,77449520,12540,12540,12540,12540,11
|
|
20241114,161700,77311580,12500,12500,12500,12500,20
|
|
20241114,161600,77061580,12500,12530,12530,12500,148
|
|
20241114,161500,75210570,12620,12620,12620,12620,0
|
|
20241114,161400,75210570,12620,12620,12620,12620,0
|
|
20241114,161300,75210570,12620,12620,12620,12620,0
|
|
20241114,161200,75210570,12620,12620,12620,12620,0
|
|
20241114,161100,75210570,12620,12520,12620,12510,80
|
|
20241114,161000,74206450,12520,12520,12520,12520,0
|
|
20241114,160900,74206450,12520,12520,12520,12520,0
|
|
20241114,160800,74206450,12520,12520,12520,12520,0
|
|
20241114,160700,74206450,12520,12520,12520,12520,20
|
|
20241114,160600,73956050,12520,12520,12520,12520,0
|
|
20241114,160500,73956050,12520,12520,12520,12520,0
|
|
20241114,160400,73956050,12520,12530,12530,12520,54
|
|
20241114,160300,73279510,12530,12610,12610,12520,110
|
|
20241114,160200,71900900,12640,12640,12640,12640,0
|
|
20241114,160100,71900900,12640,12640,12640,12640,0
|
|
20241114,160000,71900900,12640,12640,12640,12640,0
|
|
20241114,155900,71900900,12640,12640,12640,12640,4
|
|
20241114,155800,71850340,12640,12640,12640,12640,1
|
|
20241114,155700,71837700,12640,12640,12640,12640,1
|
|
20241114,155600,71825060,12640,12640,12640,12640,0
|
|
20241114,155500,71825060,12640,12640,12640,12640,2
|
|
20241114,155400,71799780,12640,12640,12640,12640,0
|
|
20241114,155300,71799780,12640,12640,12640,12640,0
|
|
20241114,155200,71799780,12640,12640,12640,12640,2
|
|
20241114,155100,71774500,12530,12530,12530,12530,0
|
|
20241114,155000,71774500,12530,12610,12610,12530,11
|
|
20241114,154900,71636520,12630,12630,12630,12630,3
|
|
20241114,154800,71598630,12630,12630,12630,12630,0
|
|
20241114,154700,71598630,12630,12630,12630,12630,4
|
|
20241114,154600,71548110,12620,12620,12620,12620,0
|
|
20241114,154500,71548110,12620,12620,12620,12620,4
|
|
20241114,154400,71497630,12630,12630,12630,12630,1
|
|
20241114,154300,71485000,12620,12620,12620,12620,0
|
|
20241114,154200,71485000,12620,12620,12620,12620,1
|
|
20241114,154100,71472380,12620,12620,12620,12620,122
|
|
20241114,154000,69932740,12620,12620,12620,12620,1
|
|
20241114,153900,69920120,12620,12620,12620,12620,0
|
|
20241114,153800,69920120,12620,12620,12620,12620,3
|
|
20241114,153700,69882260,12620,12620,12620,12620,0
|
|
20241114,153600,69882260,12620,12620,12620,12620,0
|
|
20241114,153500,69882260,12620,12620,12620,12620,2
|
|
20241114,153400,69857020,12620,12620,12620,12620,0
|
|
20241114,153300,69857020,12620,12620,12620,12620,2
|
|
20241114,153200,69831780,12530,12580,12580,12530,19
|
|
20241114,153100,69593470,12630,12630,12630,12630,0
|
|
20241114,153000,69593470,12630,12630,12630,12630,1
|
|
20241114,152900,69580840,12560,12560,12560,12560,0
|
|
20241114,152800,69580840,12560,12630,12630,12560,20
|
|
20241114,152700,69328870,12630,12630,12630,12630,1
|
|
20241114,152600,69316240,12610,12610,12610,12610,1
|
|
20241114,152500,69303630,12620,12630,12630,12620,10
|
|
20241114,152400,69177410,12620,12620,12620,12620,0
|
|
20241114,152300,69177410,12620,12620,12620,12620,1
|
|
20241114,152200,69164790,12640,12640,12640,12640,1
|
|
20241114,152100,69152150,12620,12620,12620,12620,1
|
|
20241114,152000,69139530,12620,12620,12620,12620,50
|
|
20241114,151900,68508530,12590,12640,12640,12590,30
|
|
20241114,151800,68130630,12590,12590,12590,12590,9
|
|
20241114,151700,68017320,12580,12580,12580,12580,0
|
|
20241114,151600,68017320,12580,12640,12640,12580,24
|
|
20241114,151500,67715340,12640,12640,12640,12640,1
|
|
20241114,151400,67702700,12640,12640,12640,12640,0
|
|
20241114,151300,67702700,12640,12640,12640,12640,1
|
|
20241114,151200,67690060,12640,12640,12640,12640,0
|
|
20241114,151100,67690060,12640,12640,12640,12640,1
|
|
20241114,151000,67677420,12500,12500,12500,12500,0
|
|
20241114,150900,67677420,12500,12500,12500,12500,0
|
|
20241114,150800,67677420,12500,12640,12640,12500,1001
|
|
20241114,150700,55119790,12640,12640,12640,12640,1
|
|
20241114,150600,55107150,12640,12640,12640,12640,1
|
|
20241114,150500,55094510,12640,12640,12640,12640,1
|
|
20241114,150400,55081870,12640,12640,12640,12640,1
|
|
20241114,150300,55069230,12640,12640,12640,12640,0
|
|
20241114,150200,55069230,12640,12640,12640,12640,2
|
|
20241114,150100,55043950,12640,12640,12640,12640,0
|
|
20241114,150000,55043950,12640,12630,12640,12630,6
|
|
20241114,145900,54968120,12640,12640,12640,12640,1
|
|
20241114,145800,54955480,12640,12640,12640,12640,2
|
|
20241114,145700,54930200,12640,12640,12640,12640,0
|
|
20241114,145600,54930200,12640,12640,12640,12640,3
|
|
20241114,145500,54892280,12640,12640,12640,12640,0
|
|
20241114,145400,54892280,12640,12640,12640,12640,1
|
|
20241114,145300,54879640,12640,12640,12640,12640,3
|
|
20241114,145200,54841720,12640,12640,12640,12640,0
|
|
20241114,145100,54841720,12640,12640,12640,12640,2
|
|
20241114,145000,54816440,12640,12640,12640,12640,0
|
|
20241114,144900,54816440,12640,12640,12640,12640,0
|
|
20241114,144800,54816440,12640,12640,12640,12640,2
|
|
20241114,144700,54791160,12570,12570,12570,12570,0
|
|
20241114,144600,54791160,12570,12570,12570,12570,0
|
|
20241114,144500,54791160,12570,12570,12570,12570,27
|
|
20241114,144400,54451770,12580,12630,12630,12580,17
|
|
20241114,144300,54237690,12640,12640,12640,12640,0
|
|
20241114,144200,54237690,12640,12640,12640,12640,1
|
|
20241114,144100,54225050,12650,12650,12650,12650,0
|
|
20241114,144000,54225050,12650,12650,12650,12650,1
|
|
20241114,143900,54212400,12600,12630,12630,12600,45
|
|
20241114,143800,53645270,12640,12640,12640,12640,1
|
|
20241114,143700,53632630,12640,12660,12660,12640,303
|
|
20241114,143600,49802670,12640,12640,12640,12640,0
|
|
20241114,143500,49802670,12640,12640,12640,12640,0
|
|
20241114,143400,49802670,12640,12640,12640,12640,3
|
|
20241114,143300,49764750,12640,12650,12650,12640,2
|
|
20241114,143200,49739460,12660,12660,12660,12660,1
|
|
20241114,143100,49726800,12650,12650,12650,12650,0
|
|
20241114,143000,49726800,12650,12650,12650,12650,0
|
|
20241114,142900,49726800,12650,12650,12650,12650,0
|
|
20241114,142800,49726800,12650,12660,12660,12650,5
|
|
20241114,142700,49663510,12650,12650,12650,12650,2
|
|
20241114,142600,49638210,12660,12660,12660,12660,2
|
|
20241114,142500,49612890,12650,12650,12650,12650,0
|
|
20241114,142400,49612890,12650,12650,12650,12650,0
|
|
20241114,142300,49612890,12650,12650,12650,12650,1
|
|
20241114,142200,49600240,12640,12640,12640,12640,0
|
|
20241114,142100,49600240,12640,12650,12650,12640,2
|
|
20241114,142000,49574950,12630,12650,12650,12630,260
|
|
20241114,141900,46288510,12640,12640,12640,12640,0
|
|
20241114,141800,46288510,12640,12650,12650,12640,3
|
|
20241114,141700,46250570,12640,12640,12640,12640,2
|
|
20241114,141600,46225290,12640,12640,12640,12640,0
|
|
20241114,141500,46225290,12640,12650,12650,12640,3
|
|
20241114,141400,46187350,12650,12650,12650,12650,1
|
|
20241114,141300,46174700,12660,12660,12660,12660,0
|
|
20241114,141200,46174700,12660,12660,12660,12660,2
|
|
20241114,141100,46149380,12660,12660,12660,12660,0
|
|
20241114,141000,46149380,12660,12660,12660,12660,0
|
|
20241114,140900,46149380,12660,12640,12660,12640,4
|
|
20241114,140800,46098790,12640,12640,12640,12640,1
|
|
20241114,140700,46086150,12660,12660,12660,12660,3
|
|
20241114,140600,46048170,12660,12660,12660,12660,45
|
|
20241114,140500,45478470,12660,12660,12660,12660,1
|
|
20241114,140400,45465810,12660,12660,12660,12660,1
|
|
20241114,140300,45453150,12660,12660,12660,12660,2
|
|
20241114,140200,45427830,12670,12670,12670,12670,0
|
|
20241114,140100,45427830,12670,12680,12680,12670,3
|
|
20241114,140000,45389800,12680,12680,12680,12680,2
|
|
20241114,135900,45364440,12680,12680,12680,12680,0
|
|
20241114,135800,45364440,12680,12680,12680,12680,3
|
|
20241114,135700,45326400,12680,12680,12680,12680,0
|
|
20241114,135600,45326400,12680,12680,12680,12680,0
|
|
20241114,135500,45326400,12680,12680,12680,12680,1
|
|
20241114,135400,45313720,12680,12680,12680,12680,1
|
|
20241114,135300,45301040,12680,12680,12680,12680,0
|
|
20241114,135200,45301040,12680,12680,12680,12680,2
|
|
20241114,135100,45275680,12680,12680,12680,12680,0
|
|
20241114,135000,45275680,12680,12690,12690,12680,4
|
|
20241114,134900,45224930,12680,12680,12680,12680,2
|
|
20241114,134800,45199570,12670,12670,12670,12670,0
|
|
20241114,134700,45199570,12670,12690,12690,12670,2
|
|
20241114,134600,45174210,12690,12690,12690,12690,0
|
|
20241114,134500,45174210,12690,12690,12690,12690,0
|
|
20241114,134400,45174210,12690,12690,12690,12690,1
|
|
20241114,134300,45161520,12650,12650,12650,12650,0
|
|
20241114,134200,45161520,12650,12670,12670,12650,3
|
|
20241114,134100,45123540,12690,12690,12690,12690,2
|
|
20241114,134000,45098160,12690,12690,12690,12690,0
|
|
20241114,133900,45098160,12690,12690,12690,12690,0
|
|
20241114,133800,45098160,12690,12690,12690,12690,2
|
|
20241114,133700,45072780,12690,12690,12690,12690,0
|
|
20241114,133600,45072780,12690,12680,12690,12680,2
|
|
20241114,133500,45047410,12680,12690,12690,12680,3
|
|
20241114,133400,45009350,12690,12690,12690,12690,0
|
|
20241114,133300,45009350,12690,12690,12690,12690,3
|
|
20241114,133200,44971280,12690,12690,12690,12690,1
|
|
20241114,133100,44958590,12690,12690,12690,12690,0
|
|
20241114,133000,44958590,12690,12690,12690,12690,2
|
|
20241114,132900,44933210,12690,12690,12690,12690,0
|
|
20241114,132800,44933210,12690,12690,12690,12690,1
|
|
20241114,132700,44920520,12650,12650,12650,12650,0
|
|
20241114,132600,44920520,12650,12650,12650,12650,0
|
|
20241114,132500,44920520,12650,12660,12660,12650,4
|
|
20241114,132400,44869910,12650,12650,12650,12650,0
|
|
20241114,132300,44869910,12650,12650,12650,12650,0
|
|
20241114,132200,44869910,12650,12690,12690,12650,9
|
|
20241114,132100,44755970,12690,12690,12690,12690,0
|
|
20241114,132000,44755970,12690,12690,12690,12690,0
|
|
20241114,131900,44755970,12690,12690,12690,12690,2
|
|
20241114,131800,44730590,12650,12670,12670,12650,3
|
|
20241114,131700,44692610,12700,12700,12700,12700,0
|
|
20241114,131600,44692610,12700,12700,12700,12700,2
|
|
20241114,131500,44667210,12700,12700,12700,12700,0
|
|
20241114,131400,44667210,12700,12700,12700,12700,1
|
|
20241114,131300,44654510,12660,12660,12660,12660,0
|
|
20241114,131200,44654510,12660,12660,12660,12660,1
|
|
20241114,131100,44641850,12700,12700,12700,12700,1
|
|
20241114,131000,44629150,12650,12650,12650,12650,9
|
|
20241114,130900,44515300,12650,12690,12690,12650,5
|
|
20241114,130800,44451950,12700,12700,12700,12700,1
|
|
20241114,130700,44439250,12690,12690,12690,12690,0
|
|
20241114,130600,44439250,12690,12690,12690,12690,0
|
|
20241114,130500,44439250,12690,12700,12700,12690,4
|
|
20241114,130400,44388470,12700,12700,12700,12700,0
|
|
20241114,130300,44388470,12700,12700,12700,12700,2
|
|
20241114,130200,44363070,12700,12700,12700,12700,2
|
|
20241114,130100,44337670,12700,12700,12700,12700,2
|
|
20241114,130000,44312270,12700,12700,12700,12700,0
|
|
20241114,125900,44312270,12700,12700,12700,12700,2
|
|
20241114,125800,44286870,12700,12700,12700,12700,0
|
|
20241114,125700,44286870,12700,12700,12700,12700,2
|
|
20241114,125600,44261470,12700,12700,12700,12700,0
|
|
20241114,125500,44261470,12700,12700,12700,12700,0
|
|
20241114,125400,44261470,12700,12700,12700,12700,4
|
|
20241114,125300,44210670,12700,12700,12700,12700,0
|
|
20241114,125200,44210670,12700,12700,12700,12700,2
|
|
20241114,125100,44185270,12700,12700,12700,12700,1
|
|
20241114,125000,44172570,12700,12700,12700,12700,2
|
|
20241114,124900,44147170,12700,12700,12700,12700,0
|
|
20241114,124800,44147170,12700,12700,12700,12700,2
|
|
20241114,124700,44121770,12740,12740,12740,12740,0
|
|
20241114,124600,44121770,12740,12740,12740,12740,0
|
|
20241114,124500,44121770,12740,12730,12740,12730,2
|
|
20241114,124400,44096300,12740,12740,12740,12740,0
|
|
20241114,124300,44096300,12740,12710,12740,12690,5
|
|
20241114,124200,44032770,12740,12740,12740,12740,1
|
|
20241114,124100,44020030,12740,12740,12740,12740,1
|
|
20241114,124000,44007290,12740,12740,12740,12740,1
|
|
20241114,123900,43994550,12740,12740,12740,12740,1
|
|
20241114,123800,43981810,12740,12740,12740,12740,0
|
|
20241114,123700,43981810,12740,12740,12740,12740,3
|
|
20241114,123600,43943590,12740,12740,12740,12740,0
|
|
20241114,123500,43943590,12740,12740,12740,12740,1
|
|
20241114,123400,43930850,12730,12730,12730,12730,0
|
|
20241114,123300,43930850,12730,12730,12730,12730,1
|
|
20241114,123200,43918120,12730,12710,12730,12710,2
|
|
20241114,123100,43892680,12710,12710,12710,12710,1
|
|
20241114,123000,43879970,12730,12730,12730,12730,0
|
|
20241114,122900,43879970,12730,12730,12730,12730,3
|
|
20241114,122800,43841780,12700,12700,12700,12700,0
|
|
20241114,122700,43841780,12700,12700,12700,12700,2
|
|
20241114,122600,43816380,12720,12690,12720,12690,61
|
|
20241114,122500,43041660,12680,12680,12680,12680,0
|
|
20241114,122400,43041660,12680,12680,12680,12680,0
|
|
20241114,122300,43041660,12680,12680,12680,12680,2
|
|
20241114,122200,43016300,12680,12680,12680,12680,1
|
|
20241114,122100,43003620,12680,12680,12680,12680,50
|
|
20241114,122000,42369620,12680,12680,12680,12680,2
|
|
20241114,121900,42344260,12680,12680,12680,12680,0
|
|
20241114,121800,42344260,12680,12670,12680,12670,3
|
|
20241114,121700,42306240,12670,12670,12670,12670,0
|
|
20241114,121600,42306240,12670,12670,12670,12670,0
|
|
20241114,121500,42306240,12670,12670,12670,12670,1
|
|
20241114,121400,42293570,12660,12660,12660,12660,0
|
|
20241114,121300,42293570,12660,12660,12660,12660,2
|
|
20241114,121200,42268250,12560,12580,12580,12560,34
|
|
20241114,121100,41840990,12620,12640,12640,12620,4
|
|
20241114,121000,41790460,12640,12640,12640,12640,0
|
|
20241114,120900,41790460,12640,12640,12640,12640,2
|
|
20241114,120800,41765180,12640,12640,12640,12640,0
|
|
20241114,120700,41765180,12640,12640,12640,12640,0
|
|
20241114,120600,41765180,12640,12640,12640,12640,1
|
|
20241114,120500,41752540,12640,12640,12640,12640,1
|
|
20241114,120400,41739900,12640,12640,12640,12640,2
|
|
20241114,120300,41714620,12640,12640,12640,12640,1
|
|
20241114,120200,41701980,12640,12640,12640,12640,0
|
|
20241114,120100,41701980,12640,12630,12640,12630,3
|
|
20241114,120000,41664070,12630,12630,12630,12630,80
|
|
20241114,115900,40653670,12640,12640,12640,12640,2
|
|
20241114,115800,40628390,12570,12570,12570,12570,0
|
|
20241114,115700,40628390,12570,12570,12570,12570,0
|
|
20241114,115600,40628390,12570,12680,12680,12570,202
|
|
20241114,115500,38083000,12670,12680,12680,12670,20
|
|
20241114,115400,37829500,12750,12750,12750,12750,0
|
|
20241114,115300,37829500,12750,12750,12750,12750,1
|
|
20241114,115200,37816750,12750,12730,12750,12730,62
|
|
20241114,115100,37026790,12640,12640,12640,12640,15
|
|
20241114,115000,36837190,12650,12660,12660,12650,9
|
|
20241114,114900,36723330,12660,12660,12660,12660,4
|
|
20241114,114800,36672690,12670,12680,12680,12670,2
|
|
20241114,114700,36647340,12690,12710,12710,12690,7
|
|
20241114,114600,36558400,12740,12740,12740,12740,1
|
|
20241114,114500,36545660,12740,12740,12740,12740,0
|
|
20241114,114400,36545660,12740,12740,12740,12740,1
|
|
20241114,114300,36532920,12740,12740,12740,12740,0
|
|
20241114,114200,36532920,12740,12740,12740,12740,0
|
|
20241114,114100,36532920,12740,12740,12740,12740,1
|
|
20241114,114000,36520180,12740,12740,12740,12740,0
|
|
20241114,113900,36520180,12740,12720,12740,12720,4
|
|
20241114,113800,36469280,12720,12720,12720,12720,0
|
|
20241114,113700,36469280,12720,12730,12730,12720,2
|
|
20241114,113600,36443830,12750,12750,12750,12750,1
|
|
20241114,113500,36431080,12750,12750,12750,12750,0
|
|
20241114,113400,36431080,12750,12750,12750,12750,1
|
|
20241114,113300,36418330,12710,12720,12720,12710,3
|
|
20241114,113200,36380190,12760,12760,12760,12760,0
|
|
20241114,113100,36380190,12760,12760,12760,12760,1
|
|
20241114,113000,36367430,12760,12760,12760,12760,2
|
|
20241114,112900,36341910,12760,12760,12760,12760,1
|
|
20241114,112800,36329150,12760,12760,12760,12760,1
|
|
20241114,112700,36316390,12760,12760,12760,12760,0
|
|
20241114,112600,36316390,12760,12760,12760,12760,0
|
|
20241114,112500,36316390,12760,12760,12760,12760,1
|
|
20241114,112400,36303630,12760,12760,12760,12760,0
|
|
20241114,112300,36303630,12760,12700,12760,12700,2
|
|
20241114,112200,36278170,12680,12680,12680,12680,0
|
|
20241114,112100,36278170,12680,12700,12700,12680,11
|
|
20241114,112000,36138540,12700,12700,12700,12700,0
|
|
20241114,111900,36138540,12700,12700,12700,12700,0
|
|
20241114,111800,36138540,12700,12700,12700,12700,0
|
|
20241114,111700,36138540,12700,12700,12700,12700,0
|
|
20241114,111600,36138540,12700,12700,12700,12700,0
|
|
20241114,111500,36138540,12700,12700,12700,12700,0
|
|
20241114,111400,36138540,12700,12700,12700,12700,0
|
|
20241114,111300,36138540,12700,12700,12700,12700,0
|
|
20241114,111200,36138540,12700,12700,12700,12700,5
|
|
20241114,111100,36075040,12700,12700,12700,12700,0
|
|
20241114,111000,36075040,12700,12700,12700,12700,0
|
|
20241114,110900,36075040,12700,12700,12700,12700,0
|
|
20241114,110800,36075040,12700,12700,12700,12700,0
|
|
20241114,110700,36075040,12700,12700,12700,12700,0
|
|
20241114,110600,36075040,12700,12700,12700,12700,0
|
|
20241114,110500,36075040,12700,12700,12700,12700,0
|
|
20241114,110400,36075040,12700,12700,12700,12700,0
|
|
20241114,110300,36075040,12700,12700,12700,12700,0
|
|
20241114,110200,36075040,12700,12700,12700,12700,0
|
|
20241114,110100,36075040,12700,12700,12700,12700,28
|
|
20241114,110000,35719440,12700,12700,12700,12700,222
|
|
20241114,105900,32900040,12830,12830,12830,12830,0
|
|
20241114,105800,32900040,12830,12830,12830,12830,0
|
|
20241114,105700,32900040,12830,12830,12830,12830,0
|
|
20241114,105600,32900040,12830,12830,12830,12830,0
|
|
20241114,105500,32900040,12830,12830,12830,12830,0
|
|
20241114,105400,32900040,12830,12710,12830,12710,51
|
|
20241114,105300,32251710,12710,12710,12710,12710,0
|
|
20241114,105200,32251710,12710,12830,12830,12710,101
|
|
20241114,105100,30967880,12710,12710,12710,12710,0
|
|
20241114,105000,30967880,12710,12780,12780,12710,72
|
|
20241114,104900,30052690,12790,12790,12790,12790,0
|
|
20241114,104800,30052690,12790,12790,12790,12790,0
|
|
20241114,104700,30052690,12790,12790,12790,12790,0
|
|
20241114,104600,30052690,12790,12790,12790,12790,0
|
|
20241114,104500,30052690,12790,12790,12790,12790,0
|
|
20241114,104400,30052690,12790,12790,12790,12790,0
|
|
20241114,104300,30052690,12790,12790,12790,12790,0
|
|
20241114,104200,30052690,12790,12800,12800,12790,166
|
|
20241114,104100,27929500,12850,12850,12850,12850,0
|
|
20241114,104000,27929500,12850,12850,12850,12850,2
|
|
20241114,103900,27903800,12790,12790,12790,12790,0
|
|
20241114,103800,27903800,12790,12790,12790,12790,0
|
|
20241114,103700,27903800,12790,12790,12790,12790,0
|
|
20241114,103600,27903800,12790,12790,12790,12790,4
|
|
20241114,103500,27852640,12850,12850,12850,12850,9
|
|
20241114,103400,27736990,12850,12840,12850,12840,8
|
|
20241114,103300,27634240,12800,12800,12800,12800,41
|
|
20241114,103200,27109440,12800,12800,12800,12800,9
|
|
20241114,103100,26994240,12700,12700,12700,12700,0
|
|
20241114,103000,26994240,12700,12700,12700,12700,0
|
|
20241114,102900,26994240,12700,12700,12700,12700,0
|
|
20241114,102800,26994240,12700,12700,12700,12700,0
|
|
20241114,102700,26994240,12700,12710,12710,12700,20
|
|
20241114,102600,26740220,12710,12710,12710,12710,0
|
|
20241114,102500,26740220,12710,12710,12710,12710,12
|
|
20241114,102400,26587700,12850,12840,12850,12710,383
|
|
20241114,102300,21666800,12850,12850,12850,12850,0
|
|
20241114,102200,21666800,12850,12850,12850,12850,1
|
|
20241114,102100,21653950,12850,12850,12850,12850,0
|
|
20241114,102000,21653950,12850,12850,12850,12850,0
|
|
20241114,101900,21653950,12850,12850,12860,12850,254
|
|
20241114,101800,18389980,12840,12840,12840,12840,133
|
|
20241114,101700,16682260,12840,12840,12840,12840,0
|
|
20241114,101600,16682260,12840,12840,12840,12840,0
|
|
20241114,101500,16682260,12840,12830,12840,12830,241
|
|
20241114,101400,13589230,12860,12860,12860,12860,0
|
|
20241114,101300,13589230,12860,12800,12860,12800,113
|
|
20241114,101200,12136840,12850,12850,12850,12850,0
|
|
20241114,101100,12136840,12850,12850,12850,12850,0
|
|
20241114,101000,12136840,12850,12850,12850,12850,0
|
|
20241114,100900,12136840,12850,12850,12850,12850,0
|
|
20241114,100800,12136840,12850,12850,12850,12850,1
|
|
20241114,100700,12123990,12560,12650,12650,12560,126
|
|
20241114,100600,10539380,12860,12860,12860,12860,0
|
|
20241114,100500,10539380,12860,12860,12860,12860,0
|
|
20241114,100400,10539380,12860,12860,12860,12860,0
|
|
20241114,100300,10539380,12860,12860,12860,12860,50
|
|
20241114,100200,9896380,12860,12860,12860,12860,2
|
|
20241114,100100,9870660,12920,12760,12920,12760,317
|
|
20241114,100000,5822570,12770,12630,12770,12630,461
|