532 lines
27 KiB
CSV
532 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,184900,133764090,10360,10360,10360,10360,670
|
|
20241114,184800,133764090,10360,10360,10360,10360,0
|
|
20241114,184700,133764090,10360,10360,10360,10360,0
|
|
20241114,184600,133764090,10360,10360,10360,10360,0
|
|
20241114,184500,133764090,10360,10360,10360,10360,0
|
|
20241114,184400,133764090,10360,10360,10360,10360,0
|
|
20241114,184300,133764090,10360,10360,10360,10360,0
|
|
20241114,184200,133764090,10360,10360,10360,10360,0
|
|
20241114,184100,133764090,10360,10360,10360,10360,0
|
|
20241114,184000,133764090,10360,10360,10360,10360,0
|
|
20241114,183900,133764090,10360,10360,10360,10360,0
|
|
20241114,183800,133764090,10360,10360,10360,10360,0
|
|
20241114,183700,133764090,10360,10360,10360,10360,0
|
|
20241114,183600,133764090,10360,10360,10360,10360,0
|
|
20241114,183500,133764090,10360,10360,10360,10360,0
|
|
20241114,183400,133764090,10360,10360,10360,10360,0
|
|
20241114,183300,133764090,10360,10360,10360,10360,0
|
|
20241114,183200,133764090,10360,10360,10360,10360,0
|
|
20241114,183100,133764090,10360,10360,10360,10360,0
|
|
20241114,183000,133764090,10360,10360,10360,10360,0
|
|
20241114,182900,133764090,10360,10360,10360,10360,0
|
|
20241114,182800,133764090,10360,10360,10360,10360,0
|
|
20241114,182700,133764090,10360,10360,10360,10360,0
|
|
20241114,182600,133764090,10360,10360,10360,10360,0
|
|
20241114,182500,133764090,10360,10360,10360,10360,0
|
|
20241114,182400,133764090,10360,10360,10360,10360,0
|
|
20241114,182300,133764090,10360,10360,10360,10360,0
|
|
20241114,182200,133764090,10360,10360,10360,10360,0
|
|
20241114,182100,133764090,10360,10360,10360,10360,0
|
|
20241114,182000,133764090,10360,10360,10360,10360,0
|
|
20241114,181900,133764090,10360,10360,10360,10360,670
|
|
20241114,181800,133764090,10360,10360,10360,10360,0
|
|
20241114,181700,133764090,10360,10360,10360,10360,0
|
|
20241114,181600,133764090,10360,10360,10360,10360,0
|
|
20241114,181500,133764090,10360,10360,10360,10360,0
|
|
20241114,181400,133764090,10360,10360,10360,10360,0
|
|
20241114,181300,133764090,10360,10360,10360,10360,0
|
|
20241114,181200,133764090,10360,10360,10360,10360,0
|
|
20241114,181100,133764090,10360,10360,10360,10360,0
|
|
20241114,181000,133764090,10360,10360,10360,10360,0
|
|
20241114,180900,133764090,10360,10360,10360,10360,0
|
|
20241114,180800,133764090,10360,10360,10360,10360,0
|
|
20241114,180700,133764090,10360,10360,10360,10360,0
|
|
20241114,180600,133764090,10360,10360,10360,10360,0
|
|
20241114,180500,133764090,10360,10360,10360,10360,0
|
|
20241114,180400,133764090,10360,10360,10360,10360,0
|
|
20241114,180300,133764090,10360,10360,10360,10360,0
|
|
20241114,180200,133764090,10360,10360,10360,10360,0
|
|
20241114,180100,133764090,10360,10360,10360,10360,0
|
|
20241114,180000,133764090,10360,10360,10360,10360,0
|
|
20241114,175900,133764090,10360,10360,10360,10360,0
|
|
20241114,175800,133764090,10360,10360,10360,10360,0
|
|
20241114,175700,133764090,10360,10360,10360,10360,0
|
|
20241114,175600,133764090,10360,10360,10360,10360,0
|
|
20241114,175500,133764090,10360,10360,10360,10360,0
|
|
20241114,175400,133764090,10360,10360,10360,10360,0
|
|
20241114,175300,133764090,10360,10360,10360,10360,0
|
|
20241114,175200,133764090,10360,10360,10360,10360,0
|
|
20241114,175100,133764090,10360,10360,10360,10360,0
|
|
20241114,175000,133764090,10360,10360,10360,10360,0
|
|
20241114,174900,133764090,10360,10360,10360,10360,670
|
|
20241114,174800,133764090,10360,10360,10360,10360,0
|
|
20241114,174700,133764090,10360,10360,10360,10360,0
|
|
20241114,174600,133764090,10360,10360,10360,10360,0
|
|
20241114,174500,133764090,10360,10360,10360,10360,0
|
|
20241114,174400,133764090,10360,10360,10360,10360,0
|
|
20241114,174300,133764090,10360,10360,10360,10360,0
|
|
20241114,174200,133764090,10360,10360,10360,10360,0
|
|
20241114,174100,133764090,10360,10360,10360,10360,0
|
|
20241114,174000,133764090,10360,10360,10360,10360,0
|
|
20241114,173900,133764090,10360,10360,10360,10360,0
|
|
20241114,173800,133764090,10360,10360,10360,10360,0
|
|
20241114,173700,133764090,10360,10360,10360,10360,0
|
|
20241114,173600,133764090,10360,10360,10360,10360,0
|
|
20241114,173500,133764090,10360,10360,10360,10360,0
|
|
20241114,173400,133764090,10360,10360,10360,10360,0
|
|
20241114,173300,133764090,10360,10360,10360,10360,0
|
|
20241114,173200,133764090,10360,10360,10360,10360,0
|
|
20241114,173100,133764090,10360,10360,10360,10360,0
|
|
20241114,173000,133764090,10360,10360,10360,10360,0
|
|
20241114,172900,133764090,10360,10360,10360,10360,0
|
|
20241114,172800,133764090,10360,10360,10360,10360,0
|
|
20241114,172700,133764090,10360,10360,10360,10360,0
|
|
20241114,172600,133764090,10360,10360,10360,10360,0
|
|
20241114,172500,133764090,10360,10360,10360,10360,0
|
|
20241114,172400,133764090,10360,10360,10360,10360,0
|
|
20241114,172300,133764090,10360,10360,10360,10360,0
|
|
20241114,172200,133764090,10360,10360,10360,10360,0
|
|
20241114,172100,133764090,10360,10360,10360,10360,0
|
|
20241114,172000,133764090,10360,10360,10360,10360,0
|
|
20241114,171900,133764090,10360,10360,10360,10360,670
|
|
20241114,171800,133764090,10360,10360,10360,10360,0
|
|
20241114,171700,133764090,10360,10360,10360,10360,0
|
|
20241114,171600,133764090,10360,10360,10360,10360,0
|
|
20241114,171500,133764090,10360,10360,10360,10360,0
|
|
20241114,171400,133764090,10360,10360,10360,10360,0
|
|
20241114,171300,133764090,10360,10360,10360,10360,0
|
|
20241114,171200,133764090,10360,10360,10360,10360,0
|
|
20241114,171100,133764090,10360,10360,10360,10360,0
|
|
20241114,171000,133764090,10360,10360,10360,10360,0
|
|
20241114,170900,133764090,10360,10360,10360,10360,0
|
|
20241114,170800,133764090,10360,10360,10360,10360,0
|
|
20241114,170700,133764090,10360,10360,10360,10360,0
|
|
20241114,170600,133764090,10360,10360,10360,10360,0
|
|
20241114,170500,133764090,10360,10360,10360,10360,0
|
|
20241114,170400,133764090,10360,10360,10360,10360,0
|
|
20241114,170300,133764090,10360,10360,10360,10360,0
|
|
20241114,170200,133764090,10360,10360,10360,10360,0
|
|
20241114,170100,133764090,10360,10360,10360,10360,0
|
|
20241114,170000,133764090,10360,10360,10360,10360,0
|
|
20241114,165900,133764090,10360,10360,10360,10360,0
|
|
20241114,165800,133764090,10360,10360,10360,10360,0
|
|
20241114,165700,133764090,10360,10360,10360,10360,0
|
|
20241114,165600,133764090,10360,10360,10360,10360,0
|
|
20241114,165500,133764090,10360,10360,10360,10360,0
|
|
20241114,165400,133764090,10360,10360,10360,10360,0
|
|
20241114,165300,133764090,10360,10360,10360,10360,0
|
|
20241114,165200,133764090,10360,10360,10360,10360,0
|
|
20241114,165100,133764090,10360,10360,10360,10360,0
|
|
20241114,165000,133764090,10360,10360,10360,10360,0
|
|
20241114,164900,133764090,10360,10360,10360,10360,670
|
|
20241114,164800,133764090,10360,10360,10360,10360,0
|
|
20241114,164700,133764090,10360,10360,10360,10360,0
|
|
20241114,164600,133764090,10360,10360,10360,10360,0
|
|
20241114,164500,133764090,10360,10360,10360,10360,0
|
|
20241114,164400,133764090,10360,10360,10360,10360,0
|
|
20241114,164300,133764090,10360,10360,10360,10360,0
|
|
20241114,164200,133764090,10360,10360,10360,10360,0
|
|
20241114,164100,133764090,10360,10360,10360,10360,0
|
|
20241114,164000,133764090,10360,10360,10360,10360,0
|
|
20241114,163900,133764090,10360,10360,10360,10360,0
|
|
20241114,163800,133764090,10360,10360,10360,10360,0
|
|
20241114,163700,133764090,10360,10360,10360,10360,0
|
|
20241114,163600,133764090,10360,10360,10360,10360,0
|
|
20241114,163500,133764090,10360,10360,10360,10360,0
|
|
20241114,163400,133764090,10360,10360,10360,10360,0
|
|
20241114,163300,133764090,10360,10360,10360,10360,0
|
|
20241114,163200,133764090,10360,10360,10360,10360,0
|
|
20241114,163100,133764090,10360,10360,10360,10360,0
|
|
20241114,163000,133764090,10360,10360,10360,10360,670
|
|
20241114,162900,126822890,10440,10440,10440,10440,0
|
|
20241114,162800,126822890,10440,10440,10440,10440,0
|
|
20241114,162700,126822890,10440,10440,10440,10440,0
|
|
20241114,162600,126822890,10440,10440,10440,10440,0
|
|
20241114,162500,126822890,10440,10440,10440,10440,0
|
|
20241114,162400,126822890,10440,10440,10440,10440,0
|
|
20241114,162300,126822890,10440,10440,10440,10440,0
|
|
20241114,162200,126822890,10440,10440,10440,10440,0
|
|
20241114,162100,126822890,10440,10440,10440,10440,0
|
|
20241114,162000,126822890,10440,10440,10440,10440,0
|
|
20241114,161900,126822890,10440,10440,10440,10440,20
|
|
20241114,161800,126614090,10400,10400,10400,10400,0
|
|
20241114,161700,126614090,10400,10400,10400,10400,0
|
|
20241114,161600,126614090,10400,10400,10400,10400,15
|
|
20241114,161500,126458090,10400,10400,10400,10400,5
|
|
20241114,161400,126406090,10440,10440,10440,10440,0
|
|
20241114,161300,126406090,10440,10440,10440,10440,0
|
|
20241114,161200,126406090,10440,10440,10440,10440,0
|
|
20241114,161100,126406090,10440,10440,10440,10440,25
|
|
20241114,161000,126145090,10410,10410,10410,10410,0
|
|
20241114,160900,126145090,10410,10410,10410,10410,0
|
|
20241114,160800,126145090,10410,10410,10410,10410,31
|
|
20241114,160700,125822380,10410,10410,10410,10410,69
|
|
20241114,160600,125104090,10430,10430,10430,10430,0
|
|
20241114,160500,125104090,10430,10440,10440,10430,10
|
|
20241114,160400,124999780,10450,10450,10450,10450,1
|
|
20241114,160300,124989330,10450,10450,10450,10450,0
|
|
20241114,160200,124989330,10450,10450,10450,10450,0
|
|
20241114,160100,124989330,10450,10450,10450,10450,0
|
|
20241114,160000,124989330,10450,10450,10450,10450,0
|
|
20241114,155900,124989330,10450,10450,10450,10450,0
|
|
20241114,155800,124989330,10450,10450,10450,10450,0
|
|
20241114,155700,124989330,10450,10450,10450,10450,0
|
|
20241114,155600,124989330,10450,10450,10450,10450,0
|
|
20241114,155500,124989330,10450,10450,10450,10450,0
|
|
20241114,155400,124989330,10450,10450,10450,10450,0
|
|
20241114,155300,124989330,10450,10450,10450,10450,0
|
|
20241114,155200,124989330,10450,10450,10450,10450,0
|
|
20241114,155100,124989330,10450,10450,10450,10450,0
|
|
20241114,155000,124989330,10450,10450,10450,10450,10
|
|
20241114,154900,124884830,10450,10450,10450,10450,1
|
|
20241114,154800,124874380,10410,10410,10410,10410,0
|
|
20241114,154700,124874380,10410,10410,10410,10410,0
|
|
20241114,154600,124874380,10410,10410,10410,10410,0
|
|
20241114,154500,124874380,10410,10410,10410,10410,0
|
|
20241114,154400,124874380,10410,10410,10410,10410,0
|
|
20241114,154300,124874380,10410,10410,10410,10410,0
|
|
20241114,154200,124874380,10410,10410,10410,10410,0
|
|
20241114,154100,124874380,10410,10410,10410,10410,0
|
|
20241114,154000,124874380,10410,10410,10410,10410,0
|
|
20241114,153900,124874380,10410,10410,10410,10410,0
|
|
20241114,153800,124874380,10410,10410,10410,10410,0
|
|
20241114,153700,124874380,10410,10410,10410,10410,0
|
|
20241114,153600,124874380,10410,10410,10410,10410,0
|
|
20241114,153500,124874380,10410,10410,10410,10410,0
|
|
20241114,153400,124874380,10410,10410,10410,10410,0
|
|
20241114,153300,124874380,10410,10410,10410,10410,0
|
|
20241114,153200,124874380,10410,10410,10410,10410,0
|
|
20241114,153100,124874380,10410,10410,10410,10410,0
|
|
20241114,153000,124874380,10410,10410,10410,10410,0
|
|
20241114,152900,124874380,10410,10410,10410,10410,0
|
|
20241114,152800,124874380,10410,10410,10410,10410,0
|
|
20241114,152700,124874380,10410,10410,10410,10410,0
|
|
20241114,152600,124874380,10410,10420,10420,10410,9
|
|
20241114,152500,124780650,10480,10480,10480,10480,9
|
|
20241114,152400,124686330,10470,10470,10470,10470,0
|
|
20241114,152300,124686330,10470,10470,10470,10470,0
|
|
20241114,152200,124686330,10470,10470,10470,10470,0
|
|
20241114,152100,124686330,10470,10470,10470,10470,0
|
|
20241114,152000,124686330,10470,10470,10470,10470,0
|
|
20241114,151900,124686330,10470,10470,10470,10470,0
|
|
20241114,151800,124686330,10470,10470,10470,10470,0
|
|
20241114,151700,124686330,10470,10470,10470,10470,0
|
|
20241114,151600,124686330,10470,10470,10470,10470,0
|
|
20241114,151500,124686330,10470,10470,10470,10470,0
|
|
20241114,151400,124686330,10470,10470,10470,10470,0
|
|
20241114,151300,124686330,10470,10470,10470,10470,0
|
|
20241114,151200,124686330,10470,10470,10470,10470,0
|
|
20241114,151100,124686330,10470,10470,10470,10470,0
|
|
20241114,151000,124686330,10470,10470,10470,10470,0
|
|
20241114,150900,124686330,10470,10470,10470,10470,0
|
|
20241114,150800,124686330,10470,10470,10470,10470,0
|
|
20241114,150700,124686330,10470,10470,10470,10470,0
|
|
20241114,150600,124686330,10470,10470,10470,10470,0
|
|
20241114,150500,124686330,10470,10470,10470,10470,0
|
|
20241114,150400,124686330,10470,10470,10470,10470,0
|
|
20241114,150300,124686330,10470,10470,10470,10470,13
|
|
20241114,150200,124550220,10420,10470,10470,10420,13
|
|
20241114,150100,124414660,10470,10460,10470,10460,19
|
|
20241114,150000,124215890,10460,10460,10460,10460,0
|
|
20241114,145900,124215890,10460,10460,10460,10460,0
|
|
20241114,145800,124215890,10460,10460,10460,10460,0
|
|
20241114,145700,124215890,10460,10460,10460,10460,0
|
|
20241114,145600,124215890,10460,10460,10460,10460,0
|
|
20241114,145500,124215890,10460,10460,10460,10460,0
|
|
20241114,145400,124215890,10460,10460,10460,10460,0
|
|
20241114,145300,124215890,10460,10460,10460,10460,0
|
|
20241114,145200,124215890,10460,10460,10460,10460,0
|
|
20241114,145100,124215890,10460,10460,10460,10460,0
|
|
20241114,145000,124215890,10460,10460,10460,10460,0
|
|
20241114,144900,124215890,10460,10460,10460,10460,0
|
|
20241114,144800,124215890,10460,10460,10460,10460,0
|
|
20241114,144700,124215890,10460,10460,10460,10460,0
|
|
20241114,144600,124215890,10460,10420,10460,10420,51
|
|
20241114,144500,123682590,10420,10420,10420,10420,54
|
|
20241114,144400,123119910,10470,10470,10470,10470,0
|
|
20241114,144300,123119910,10470,10470,10470,10470,0
|
|
20241114,144200,123119910,10470,10470,10470,10470,0
|
|
20241114,144100,123119910,10470,10470,10470,10470,0
|
|
20241114,144000,123119910,10470,10470,10470,10470,0
|
|
20241114,143900,123119910,10470,10470,10470,10470,0
|
|
20241114,143800,123119910,10470,10470,10470,10470,0
|
|
20241114,143700,123119910,10470,10470,10470,10470,0
|
|
20241114,143600,123119910,10470,10470,10470,10470,0
|
|
20241114,143500,123119910,10470,10470,10470,10470,0
|
|
20241114,143400,123119910,10470,10470,10470,10470,0
|
|
20241114,143300,123119910,10470,10470,10470,10470,0
|
|
20241114,143200,123119910,10470,10470,10470,10470,0
|
|
20241114,143100,123119910,10470,10470,10470,10470,0
|
|
20241114,143000,123119910,10470,10470,10470,10470,0
|
|
20241114,142900,123119910,10470,10470,10470,10470,1
|
|
20241114,142800,123109440,10490,10420,10490,10420,135
|
|
20241114,142700,121702250,10430,10430,10430,10430,68
|
|
20241114,142600,120993010,10440,10440,10440,10440,0
|
|
20241114,142500,120993010,10440,10440,10440,10440,0
|
|
20241114,142400,120993010,10440,10440,10440,10440,0
|
|
20241114,142300,120993010,10440,10440,10440,10440,0
|
|
20241114,142200,120993010,10440,10440,10440,10440,0
|
|
20241114,142100,120993010,10440,10470,10470,10430,113
|
|
20241114,142000,119813210,10470,10470,10470,10470,0
|
|
20241114,141900,119813210,10470,10470,10470,10470,0
|
|
20241114,141800,119813210,10470,10470,10470,10470,22
|
|
20241114,141700,119582870,10470,10470,10470,10470,0
|
|
20241114,141600,119582870,10470,10470,10470,10470,0
|
|
20241114,141500,119582870,10470,10470,10470,10470,30
|
|
20241114,141400,119268770,10470,10470,10470,10470,0
|
|
20241114,141300,119268770,10470,10470,10470,10470,0
|
|
20241114,141200,119268770,10470,10470,10470,10470,10
|
|
20241114,141100,119164070,10470,10470,10470,10470,5
|
|
20241114,141000,119111720,10440,10440,10440,10440,0
|
|
20241114,140900,119111720,10440,10440,10440,10440,0
|
|
20241114,140800,119111720,10440,10440,10440,10440,0
|
|
20241114,140700,119111720,10440,10440,10440,10440,0
|
|
20241114,140600,119111720,10440,10440,10440,10440,0
|
|
20241114,140500,119111720,10440,10440,10440,10440,0
|
|
20241114,140400,119111720,10440,10440,10440,10440,4
|
|
20241114,140300,119069960,10440,10440,10440,10440,0
|
|
20241114,140200,119069960,10440,10440,10440,10440,0
|
|
20241114,140100,119069960,10440,10440,10440,10440,19
|
|
20241114,140000,118871600,10470,10470,10470,10470,0
|
|
20241114,135900,118871600,10470,10470,10470,10470,0
|
|
20241114,135800,118871600,10470,10470,10470,10470,0
|
|
20241114,135700,118871600,10470,10470,10470,10470,0
|
|
20241114,135600,118871600,10470,10470,10470,10470,2
|
|
20241114,135500,118850660,10430,10430,10430,10430,0
|
|
20241114,135400,118850660,10430,10430,10430,10430,0
|
|
20241114,135300,118850660,10430,10430,10430,10430,0
|
|
20241114,135200,118850660,10430,10430,10430,10430,0
|
|
20241114,135100,118850660,10430,10430,10430,10430,0
|
|
20241114,135000,118850660,10430,10430,10430,10430,0
|
|
20241114,134900,118850660,10430,10430,10430,10430,0
|
|
20241114,134800,118850660,10430,10430,10430,10430,0
|
|
20241114,134700,118850660,10430,10430,10430,10430,0
|
|
20241114,134600,118850660,10430,10430,10430,10430,0
|
|
20241114,134500,118850660,10430,10460,10460,10430,130
|
|
20241114,134400,117493970,10460,10460,10460,10460,0
|
|
20241114,134300,117493970,10460,10460,10460,10460,0
|
|
20241114,134200,117493970,10460,10460,10460,10460,0
|
|
20241114,134100,117493970,10460,10460,10460,10460,0
|
|
20241114,134000,117493970,10460,10460,10460,10460,0
|
|
20241114,133900,117493970,10460,10460,10460,10460,0
|
|
20241114,133800,117493970,10460,10460,10460,10460,0
|
|
20241114,133700,117493970,10460,10460,10460,10460,0
|
|
20241114,133600,117493970,10460,10460,10460,10460,5
|
|
20241114,133500,117441670,10460,10460,10460,10460,0
|
|
20241114,133400,117441670,10460,10460,10460,10460,5
|
|
20241114,133300,117389370,10480,10480,10480,10480,0
|
|
20241114,133200,117389370,10480,10480,10480,10480,0
|
|
20241114,133100,117389370,10480,10480,10480,10480,0
|
|
20241114,133000,117389370,10480,10480,10480,10480,0
|
|
20241114,132900,117389370,10480,10480,10480,10480,0
|
|
20241114,132800,117389370,10480,10480,10480,10480,0
|
|
20241114,132700,117389370,10480,10480,10480,10480,0
|
|
20241114,132600,117389370,10480,10480,10480,10480,0
|
|
20241114,132500,117389370,10480,10480,10480,10480,1
|
|
20241114,132400,117378890,10480,10480,10480,10480,10
|
|
20241114,132300,117274090,10470,10470,10470,10470,0
|
|
20241114,132200,117274090,10470,10470,10470,10470,0
|
|
20241114,132100,117274090,10470,10470,10470,10470,0
|
|
20241114,132000,117274090,10470,10470,10470,10470,0
|
|
20241114,131900,117274090,10470,10470,10470,10470,0
|
|
20241114,131800,117274090,10470,10470,10470,10470,0
|
|
20241114,131700,117274090,10470,10470,10470,10470,0
|
|
20241114,131600,117274090,10470,10470,10470,10470,0
|
|
20241114,131500,117274090,10470,10470,10470,10470,0
|
|
20241114,131400,117274090,10470,10460,10470,10460,2
|
|
20241114,131300,117253160,10450,10450,10450,10450,1
|
|
20241114,131200,117242710,10440,10440,10440,10440,0
|
|
20241114,131100,117242710,10440,10440,10440,10440,0
|
|
20241114,131000,117242710,10440,10440,10440,10440,0
|
|
20241114,130900,117242710,10440,10440,10440,10440,0
|
|
20241114,130800,117242710,10440,10440,10440,10440,0
|
|
20241114,130700,117242710,10440,10470,10470,10440,5
|
|
20241114,130600,117190430,10480,10490,10490,10480,28
|
|
20241114,130500,116896890,10490,10520,10520,10490,55
|
|
20241114,130400,116319670,10490,10490,10490,10490,0
|
|
20241114,130300,116319670,10490,10490,10490,10490,0
|
|
20241114,130200,116319670,10490,10490,10490,10490,0
|
|
20241114,130100,116319670,10490,10490,10490,10490,0
|
|
20241114,130000,116319670,10490,10490,10490,10490,0
|
|
20241114,125900,116319670,10490,10490,10490,10490,0
|
|
20241114,125800,116319670,10490,10490,10490,10490,0
|
|
20241114,125700,116319670,10490,10490,10490,10490,0
|
|
20241114,125600,116319670,10490,10490,10490,10490,0
|
|
20241114,125500,116319670,10490,10490,10490,10490,0
|
|
20241114,125400,116319670,10490,10490,10490,10490,0
|
|
20241114,125300,116319670,10490,10490,10490,10490,0
|
|
20241114,125200,116319670,10490,10490,10490,10490,0
|
|
20241114,125100,116319670,10490,10490,10490,10490,0
|
|
20241114,125000,116319670,10490,10490,10490,10490,1
|
|
20241114,124900,116309180,10490,10490,10490,10490,0
|
|
20241114,124800,116309180,10490,10490,10490,10490,0
|
|
20241114,124700,116309180,10490,10490,10490,10490,0
|
|
20241114,124600,116309180,10490,10490,10490,10490,10
|
|
20241114,124500,116204280,10580,10580,10580,10580,0
|
|
20241114,124400,116204280,10580,10580,10580,10580,0
|
|
20241114,124300,116204280,10580,10580,10580,10580,0
|
|
20241114,124200,116204280,10580,10580,10580,10580,0
|
|
20241114,124100,116204280,10580,10580,10580,10580,0
|
|
20241114,124000,116204280,10580,10580,10580,10580,0
|
|
20241114,123900,116204280,10580,10580,10580,10580,0
|
|
20241114,123800,116204280,10580,10580,10580,10580,0
|
|
20241114,123700,116204280,10580,10580,10580,10580,0
|
|
20241114,123600,116204280,10580,10580,10580,10580,0
|
|
20241114,123500,116204280,10580,10580,10580,10580,0
|
|
20241114,123400,116204280,10580,10580,10580,10580,0
|
|
20241114,123300,116204280,10580,10580,10580,10580,0
|
|
20241114,123200,116204280,10580,10580,10580,10580,0
|
|
20241114,123100,116204280,10580,10580,10580,10580,0
|
|
20241114,123000,116204280,10580,10580,10580,10580,0
|
|
20241114,122900,116204280,10580,10580,10580,10580,0
|
|
20241114,122800,116204280,10580,10580,10580,10580,0
|
|
20241114,122700,116204280,10580,10500,10580,10500,40
|
|
20241114,122600,115781530,10500,10500,10500,10500,0
|
|
20241114,122500,115781530,10500,10500,10500,10500,0
|
|
20241114,122400,115781530,10500,10500,10500,10500,0
|
|
20241114,122300,115781530,10500,10500,10500,10500,0
|
|
20241114,122200,115781530,10500,10500,10500,10500,1
|
|
20241114,122100,115771030,10500,10500,10500,10500,0
|
|
20241114,122000,115771030,10500,10440,10500,10440,10
|
|
20241114,121900,115666460,10440,10440,10440,10440,37
|
|
20241114,121800,115280180,10440,10430,10440,10430,100
|
|
20241114,121700,114236280,10440,10480,10480,10430,1104
|
|
20241114,121600,102696640,10480,10480,10480,10480,0
|
|
20241114,121500,102696640,10480,10480,10480,10480,0
|
|
20241114,121400,102696640,10480,10490,10490,10480,23
|
|
20241114,121300,102455390,10500,10500,10500,10500,0
|
|
20241114,121200,102455390,10500,10500,10500,10500,12
|
|
20241114,121100,102329390,10510,10510,10510,10510,0
|
|
20241114,121000,102329390,10510,10510,10510,10510,0
|
|
20241114,120900,102329390,10510,10510,10510,10510,0
|
|
20241114,120800,102329390,10510,10510,10510,10510,0
|
|
20241114,120700,102329390,10510,10510,10510,10510,0
|
|
20241114,120600,102329390,10510,10510,10510,10510,1
|
|
20241114,120500,102318880,10500,10500,10500,10500,0
|
|
20241114,120400,102318880,10500,10500,10500,10500,0
|
|
20241114,120300,102318880,10500,10500,10500,10500,0
|
|
20241114,120200,102318880,10500,10500,10500,10500,0
|
|
20241114,120100,102318880,10500,10500,10500,10500,0
|
|
20241114,120000,102318880,10500,10500,10500,10500,0
|
|
20241114,115900,102318880,10500,10500,10500,10500,0
|
|
20241114,115800,102318880,10500,10500,10500,10500,0
|
|
20241114,115700,102318880,10500,10500,10500,10500,0
|
|
20241114,115600,102318880,10500,10500,10500,10500,0
|
|
20241114,115500,102318880,10500,10500,10500,10500,305
|
|
20241114,115400,99116380,10500,10500,10500,10500,0
|
|
20241114,115300,99116380,10500,10500,10500,10500,0
|
|
20241114,115200,99116380,10500,10500,10500,10500,0
|
|
20241114,115100,99116380,10500,10500,10500,10500,0
|
|
20241114,115000,99116380,10500,10500,10500,10500,0
|
|
20241114,114900,99116380,10500,10500,10500,10500,0
|
|
20241114,114800,99116380,10500,10500,10500,10500,0
|
|
20241114,114700,99116380,10500,10500,10500,10500,0
|
|
20241114,114600,99116380,10500,10510,10510,10500,27
|
|
20241114,114500,98832820,10510,10520,10520,10510,250
|
|
20241114,114400,96205220,10560,10560,10560,10560,0
|
|
20241114,114300,96205220,10560,10560,10560,10560,0
|
|
20241114,114200,96205220,10560,10560,10560,10560,0
|
|
20241114,114100,96205220,10560,10560,10560,10560,0
|
|
20241114,114000,96205220,10560,10560,10560,10560,1
|
|
20241114,113900,96194660,10530,10530,10530,10530,0
|
|
20241114,113800,96194660,10530,10530,10530,10530,0
|
|
20241114,113700,96194660,10530,10530,10530,10530,0
|
|
20241114,113600,96194660,10530,10530,10530,10530,0
|
|
20241114,113500,96194660,10530,10530,10530,10530,0
|
|
20241114,113400,96194660,10530,10530,10530,10530,12
|
|
20241114,113300,96068300,10540,10540,10540,10540,9
|
|
20241114,113200,95973440,10540,10540,10540,10540,0
|
|
20241114,113100,95973440,10540,10540,10540,10540,0
|
|
20241114,113000,95973440,10540,10540,10540,10540,1
|
|
20241114,112900,95962900,10550,10550,10550,10550,0
|
|
20241114,112800,95962900,10550,10550,10550,10550,0
|
|
20241114,112700,95962900,10550,10550,10550,10550,0
|
|
20241114,112600,95962900,10550,10550,10550,10550,1
|
|
20241114,112500,95952350,10560,10560,10560,10560,0
|
|
20241114,112400,95952350,10560,10560,10560,10560,0
|
|
20241114,112300,95952350,10560,10560,10560,10560,6
|
|
20241114,112200,95888990,10540,10540,10540,10540,0
|
|
20241114,112100,95888990,10540,10540,10540,10540,0
|
|
20241114,112000,95888990,10540,10540,10540,10540,0
|
|
20241114,111900,95888990,10540,10540,10540,10540,0
|
|
20241114,111800,95888990,10540,10540,10540,10540,0
|
|
20241114,111700,95888990,10540,10540,10540,10540,0
|
|
20241114,111600,95888990,10540,10540,10540,10540,0
|
|
20241114,111500,95888990,10540,10540,10540,10540,0
|
|
20241114,111400,95888990,10540,10540,10540,10540,55
|
|
20241114,111300,95309290,10520,10520,10520,10520,0
|
|
20241114,111200,95309290,10520,10520,10520,10520,0
|
|
20241114,111100,95309290,10520,10520,10520,10520,0
|
|
20241114,111000,95309290,10520,10520,10520,10520,0
|
|
20241114,110900,95309290,10520,10520,10520,10520,0
|
|
20241114,110800,95309290,10520,10520,10520,10520,0
|
|
20241114,110700,95309290,10520,10520,10520,10520,0
|
|
20241114,110600,95309290,10520,10520,10520,10520,0
|
|
20241114,110500,95309290,10520,10530,10530,10520,24
|
|
20241114,110400,95056760,10560,10560,10560,10560,0
|
|
20241114,110300,95056760,10560,10560,10560,10560,0
|
|
20241114,110200,95056760,10560,10560,10560,10560,1
|
|
20241114,110100,95046200,10570,10570,10570,10570,0
|
|
20241114,110000,95046200,10570,10570,10570,10570,0
|
|
20241114,105900,95046200,10570,10530,10570,10530,76
|
|
20241114,105800,94245650,10530,10530,10530,10530,100
|
|
20241114,105700,93192650,10530,10530,10530,10530,0
|
|
20241114,105600,93192650,10530,10530,10530,10530,1
|
|
20241114,105500,93182120,10530,10530,10530,10530,1
|
|
20241114,105400,93171590,10530,10530,10530,10530,30
|
|
20241114,105300,92855690,10530,10530,10530,10530,0
|
|
20241114,105200,92855690,10530,10530,10530,10530,0
|
|
20241114,105100,92855690,10530,10530,10530,10530,0
|
|
20241114,105000,92855690,10530,10520,10530,10520,202
|
|
20241114,104900,90729650,10530,10530,10530,10530,0
|
|
20241114,104800,90729650,10530,10530,10530,10530,2
|
|
20241114,104700,90708590,10520,10520,10520,10520,1
|
|
20241114,104600,90698070,10520,10520,10520,10520,0
|
|
20241114,104500,90698070,10520,10520,10520,10520,0
|
|
20241114,104400,90698070,10520,10520,10520,10520,3
|
|
20241114,104300,90666510,10520,10520,10520,10520,6
|
|
20241114,104200,90603390,10520,10520,10520,10520,91
|
|
20241114,104100,89646070,10520,10520,10520,10520,1
|
|
20241114,104000,89635550,10510,10520,10520,10510,221
|
|
20241114,103900,87311450,10520,10520,10520,10520,0
|
|
20241114,103800,87311450,10520,10520,10520,10520,0
|
|
20241114,103700,87311450,10520,10520,10520,10520,13
|
|
20241114,103600,87174690,10510,10520,10520,10510,65
|
|
20241114,103500,86491060,10530,10530,10530,10530,30
|
|
20241114,103400,86175160,10540,10540,10540,10540,5
|
|
20241114,103300,86122460,10540,10540,10540,10540,0
|
|
20241114,103200,86122460,10540,10530,10540,10530,50
|
|
20241114,103100,85595790,10530,10530,10530,10530,21
|
|
20241114,103000,85374660,10530,10530,10530,10530,0
|
|
20241114,102900,85374660,10530,10530,10530,10530,40
|
|
20241114,102800,84953460,10520,10530,10530,10520,30
|
|
20241114,102700,84637580,10530,10530,10530,10530,44
|
|
20241114,102600,84174260,10530,10530,10530,10530,6
|
|
20241114,102500,84111080,10530,10540,10540,10520,89
|
|
20241114,102400,83173380,10530,10550,10550,10530,202
|
|
20241114,102300,81044540,10560,10560,10560,10560,0
|
|
20241114,102200,81044540,10560,10550,10560,10550,109
|
|
20241114,102100,79894380,10550,10550,10550,10550,28
|
|
20241114,102000,79598980,10550,10550,10550,10550,110
|
|
20241114,101900,78438480,10550,10550,10550,10550,100
|
|
20241114,101800,77383480,10550,10550,10550,10550,103
|
|
20241114,101700,76296830,10550,10550,10550,10550,1
|
|
20241114,101600,76286280,10550,10550,10550,10550,1
|
|
20241114,101500,76275730,10550,10550,10550,10550,0
|
|
20241114,101400,76275730,10550,10550,10550,10550,10
|
|
20241114,101300,76170230,10550,10550,10550,10550,15
|
|
20241114,101200,76011980,10600,10600,10600,10600,0
|
|
20241114,101100,76011980,10600,10600,10600,10600,100
|
|
20241114,101000,74951980,10610,10560,10610,10560,49
|
|
20241114,100900,74434460,10560,10560,10560,10560,20
|
|
20241114,100800,74223260,10560,10560,10560,10560,30
|
|
20241114,100700,73906460,10560,10560,10560,10560,21
|
|
20241114,100600,73684700,10550,10610,10610,10550,998
|
|
20241114,100500,63139760,10610,10650,10650,10610,205
|
|
20241114,100400,60963710,10660,10660,10660,10660,19
|
|
20241114,100300,60761170,10680,10680,10680,10680,80
|
|
20241114,100200,59906770,10780,10780,10780,10780,0
|
|
20241114,100100,59906770,10780,10780,10780,10780,1
|
|
20241114,100000,59895990,10780,10650,10910,10650,5624
|