581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183800,102536970,12690,12690,12690,12690,392
|
|
20241104,183700,102536970,12690,12690,12690,12690,0
|
|
20241104,183600,102536970,12690,12690,12690,12690,0
|
|
20241104,183500,102536970,12690,12690,12690,12690,0
|
|
20241104,183400,102536970,12690,12690,12690,12690,0
|
|
20241104,183300,102536970,12690,12690,12690,12690,0
|
|
20241104,183200,102536970,12690,12690,12690,12690,0
|
|
20241104,183100,102536970,12690,12690,12690,12690,0
|
|
20241104,183000,102536970,12690,12690,12690,12690,0
|
|
20241104,182900,102536970,12690,12690,12690,12690,0
|
|
20241104,182800,102536970,12690,12690,12690,12690,0
|
|
20241104,182700,102536970,12690,12690,12690,12690,0
|
|
20241104,182600,102536970,12690,12690,12690,12690,0
|
|
20241104,182500,102536970,12690,12690,12690,12690,0
|
|
20241104,182400,102536970,12690,12690,12690,12690,0
|
|
20241104,182300,102536970,12690,12690,12690,12690,0
|
|
20241104,182200,102536970,12690,12690,12690,12690,0
|
|
20241104,182100,102536970,12690,12690,12690,12690,0
|
|
20241104,182000,102536970,12690,12690,12690,12690,0
|
|
20241104,181900,102536970,12690,12690,12690,12690,0
|
|
20241104,181800,102536970,12690,12690,12690,12690,0
|
|
20241104,181700,102536970,12690,12690,12690,12690,0
|
|
20241104,181600,102536970,12690,12690,12690,12690,0
|
|
20241104,181500,102536970,12690,12690,12690,12690,0
|
|
20241104,181400,102536970,12690,12690,12690,12690,0
|
|
20241104,181300,102536970,12690,12690,12690,12690,0
|
|
20241104,181200,102536970,12690,12690,12690,12690,0
|
|
20241104,181100,102536970,12690,12690,12690,12690,0
|
|
20241104,181000,102536970,12690,12690,12690,12690,0
|
|
20241104,180900,102536970,12690,12690,12690,12690,0
|
|
20241104,180800,102536970,12690,12690,12690,12690,392
|
|
20241104,180700,102536970,12690,12690,12690,12690,0
|
|
20241104,180600,102536970,12690,12690,12690,12690,0
|
|
20241104,180500,102536970,12690,12690,12690,12690,0
|
|
20241104,180400,102536970,12690,12690,12690,12690,0
|
|
20241104,180300,102536970,12690,12690,12690,12690,0
|
|
20241104,180200,102536970,12690,12690,12690,12690,0
|
|
20241104,180100,102536970,12690,12690,12690,12690,0
|
|
20241104,180000,102536970,12690,12690,12690,12690,0
|
|
20241104,175900,102536970,12690,12690,12690,12690,0
|
|
20241104,175800,102536970,12690,12690,12690,12690,0
|
|
20241104,175700,102536970,12690,12690,12690,12690,0
|
|
20241104,175600,102536970,12690,12690,12690,12690,0
|
|
20241104,175500,102536970,12690,12690,12690,12690,0
|
|
20241104,175400,102536970,12690,12690,12690,12690,0
|
|
20241104,175300,102536970,12690,12690,12690,12690,0
|
|
20241104,175200,102536970,12690,12690,12690,12690,0
|
|
20241104,175100,102536970,12690,12690,12690,12690,0
|
|
20241104,175000,102536970,12690,12690,12690,12690,0
|
|
20241104,174900,102536970,12690,12690,12690,12690,0
|
|
20241104,174800,102536970,12690,12690,12690,12690,0
|
|
20241104,174700,102536970,12690,12690,12690,12690,0
|
|
20241104,174600,102536970,12690,12690,12690,12690,0
|
|
20241104,174500,102536970,12690,12690,12690,12690,0
|
|
20241104,174400,102536970,12690,12690,12690,12690,0
|
|
20241104,174300,102536970,12690,12690,12690,12690,0
|
|
20241104,174200,102536970,12690,12690,12690,12690,0
|
|
20241104,174100,102536970,12690,12690,12690,12690,0
|
|
20241104,174000,102536970,12690,12690,12690,12690,0
|
|
20241104,173900,102536970,12690,12690,12690,12690,0
|
|
20241104,173800,102536970,12690,12690,12690,12690,392
|
|
20241104,173700,102536970,12690,12690,12690,12690,0
|
|
20241104,173600,102536970,12690,12690,12690,12690,0
|
|
20241104,173500,102536970,12690,12690,12690,12690,0
|
|
20241104,173400,102536970,12690,12690,12690,12690,0
|
|
20241104,173300,102536970,12690,12690,12690,12690,0
|
|
20241104,173200,102536970,12690,12690,12690,12690,0
|
|
20241104,173100,102536970,12690,12690,12690,12690,0
|
|
20241104,173000,102536970,12690,12690,12690,12690,0
|
|
20241104,172900,102536970,12690,12690,12690,12690,0
|
|
20241104,172800,102536970,12690,12690,12690,12690,0
|
|
20241104,172700,102536970,12690,12690,12690,12690,0
|
|
20241104,172600,102536970,12690,12690,12690,12690,0
|
|
20241104,172500,102536970,12690,12690,12690,12690,0
|
|
20241104,172400,102536970,12690,12690,12690,12690,0
|
|
20241104,172300,102536970,12690,12690,12690,12690,0
|
|
20241104,172200,102536970,12690,12690,12690,12690,0
|
|
20241104,172100,102536970,12690,12690,12690,12690,0
|
|
20241104,172000,102536970,12690,12690,12690,12690,0
|
|
20241104,171900,102536970,12690,12690,12690,12690,0
|
|
20241104,171800,102536970,12690,12690,12690,12690,0
|
|
20241104,171700,102536970,12690,12690,12690,12690,0
|
|
20241104,171600,102536970,12690,12690,12690,12690,0
|
|
20241104,171500,102536970,12690,12690,12690,12690,0
|
|
20241104,171400,102536970,12690,12690,12690,12690,0
|
|
20241104,171300,102536970,12690,12690,12690,12690,0
|
|
20241104,171200,102536970,12690,12690,12690,12690,0
|
|
20241104,171100,102536970,12690,12690,12690,12690,0
|
|
20241104,171000,102536970,12690,12690,12690,12690,0
|
|
20241104,170900,102536970,12690,12690,12690,12690,0
|
|
20241104,170800,102536970,12690,12690,12690,12690,392
|
|
20241104,170700,102536970,12690,12690,12690,12690,0
|
|
20241104,170600,102536970,12690,12690,12690,12690,0
|
|
20241104,170500,102536970,12690,12690,12690,12690,0
|
|
20241104,170400,102536970,12690,12690,12690,12690,0
|
|
20241104,170300,102536970,12690,12690,12690,12690,0
|
|
20241104,170200,102536970,12690,12690,12690,12690,0
|
|
20241104,170100,102536970,12690,12690,12690,12690,0
|
|
20241104,170000,102536970,12690,12690,12690,12690,0
|
|
20241104,165900,102536970,12690,12690,12690,12690,0
|
|
20241104,165800,102536970,12690,12690,12690,12690,0
|
|
20241104,165700,102536970,12690,12690,12690,12690,0
|
|
20241104,165600,102536970,12690,12690,12690,12690,0
|
|
20241104,165500,102536970,12690,12690,12690,12690,0
|
|
20241104,165400,102536970,12690,12690,12690,12690,0
|
|
20241104,165300,102536970,12690,12690,12690,12690,0
|
|
20241104,165200,102536970,12690,12690,12690,12690,0
|
|
20241104,165100,102536970,12690,12690,12690,12690,0
|
|
20241104,165000,102536970,12690,12690,12690,12690,0
|
|
20241104,164900,102536970,12690,12690,12690,12690,0
|
|
20241104,164800,102536970,12690,12690,12690,12690,0
|
|
20241104,164700,102536970,12690,12690,12690,12690,0
|
|
20241104,164600,102536970,12690,12690,12690,12690,0
|
|
20241104,164500,102536970,12690,12690,12690,12690,0
|
|
20241104,164400,102536970,12690,12690,12690,12690,0
|
|
20241104,164300,102536970,12690,12690,12690,12690,0
|
|
20241104,164200,102536970,12690,12690,12690,12690,0
|
|
20241104,164100,102536970,12690,12690,12690,12690,0
|
|
20241104,164000,102536970,12690,12690,12690,12690,0
|
|
20241104,163900,102536970,12690,12690,12690,12690,0
|
|
20241104,163800,102536970,12690,12690,12690,12690,392
|
|
20241104,163700,102536970,12690,12690,12690,12690,0
|
|
20241104,163600,102536970,12690,12690,12690,12690,0
|
|
20241104,163500,102536970,12690,12690,12690,12690,0
|
|
20241104,163400,102536970,12690,12690,12690,12690,0
|
|
20241104,163300,102536970,12690,12690,12690,12690,0
|
|
20241104,163200,102536970,12690,12690,12690,12690,0
|
|
20241104,163100,102536970,12690,12690,12690,12690,0
|
|
20241104,163000,102536970,12690,12690,12690,12690,0
|
|
20241104,162900,102536970,12690,12690,12690,12690,0
|
|
20241104,162800,102536970,12690,12690,12690,12690,0
|
|
20241104,162700,102536970,12690,12690,12690,12690,0
|
|
20241104,162600,102536970,12690,12690,12690,12690,0
|
|
20241104,162500,102536970,12690,12690,12690,12690,0
|
|
20241104,162400,102536970,12690,12690,12690,12690,0
|
|
20241104,162300,102536970,12690,12690,12690,12690,0
|
|
20241104,162200,102536970,12690,12690,12690,12690,0
|
|
20241104,162100,102536970,12690,12690,12690,12690,0
|
|
20241104,162000,102536970,12690,12690,12690,12690,0
|
|
20241104,161900,102536970,12690,12690,12690,12690,0
|
|
20241104,161800,102536970,12690,12690,12690,12690,0
|
|
20241104,161700,102536970,12690,12690,12690,12690,0
|
|
20241104,161600,102536970,12690,12690,12690,12690,0
|
|
20241104,161500,102536970,12690,12690,12690,12690,0
|
|
20241104,161400,102536970,12690,12690,12690,12690,0
|
|
20241104,161300,102536970,12690,12690,12690,12690,0
|
|
20241104,161200,102536970,12690,12690,12690,12690,0
|
|
20241104,161100,102536970,12690,12690,12690,12690,0
|
|
20241104,161000,102536970,12690,12690,12690,12690,0
|
|
20241104,160900,102536970,12690,12690,12690,12690,0
|
|
20241104,160800,102536970,12690,12690,12690,12690,392
|
|
20241104,160700,102536970,12690,12690,12690,12690,0
|
|
20241104,160600,102536970,12690,12690,12690,12690,0
|
|
20241104,160500,102536970,12690,12690,12690,12690,0
|
|
20241104,160400,102536970,12690,12690,12690,12690,0
|
|
20241104,160300,102536970,12690,12690,12690,12690,0
|
|
20241104,160200,102536970,12690,12690,12690,12690,0
|
|
20241104,160100,102536970,12690,12690,12690,12690,0
|
|
20241104,160000,102536970,12690,12690,12690,12690,0
|
|
20241104,155900,102536970,12690,12690,12690,12690,0
|
|
20241104,155800,102536970,12690,12690,12690,12690,0
|
|
20241104,155700,102536970,12690,12690,12690,12690,0
|
|
20241104,155600,102536970,12690,12690,12690,12690,0
|
|
20241104,155500,102536970,12690,12690,12690,12690,0
|
|
20241104,155400,102536970,12690,12690,12690,12690,0
|
|
20241104,155300,102536970,12690,12690,12690,12690,0
|
|
20241104,155200,102536970,12690,12690,12690,12690,0
|
|
20241104,155100,102536970,12690,12690,12690,12690,0
|
|
20241104,155000,102536970,12690,12690,12690,12690,0
|
|
20241104,154900,102536970,12690,12690,12690,12690,0
|
|
20241104,154800,102536970,12690,12690,12690,12690,0
|
|
20241104,154700,102536970,12690,12690,12690,12690,0
|
|
20241104,154600,102536970,12690,12690,12690,12690,0
|
|
20241104,154500,102536970,12690,12690,12690,12690,0
|
|
20241104,154400,102536970,12690,12690,12690,12690,0
|
|
20241104,154300,102536970,12690,12690,12690,12690,0
|
|
20241104,154200,102536970,12690,12690,12690,12690,0
|
|
20241104,154100,102536970,12690,12690,12690,12690,0
|
|
20241104,154000,102536970,12690,12690,12690,12690,0
|
|
20241104,153900,102536970,12690,12690,12690,12690,0
|
|
20241104,153800,102536970,12690,12690,12690,12690,392
|
|
20241104,153700,102536970,12690,12690,12690,12690,0
|
|
20241104,153600,102536970,12690,12690,12690,12690,0
|
|
20241104,153500,102536970,12690,12690,12690,12690,0
|
|
20241104,153400,102536970,12690,12690,12690,12690,0
|
|
20241104,153300,102536970,12690,12690,12690,12690,0
|
|
20241104,153200,102536970,12690,12690,12690,12690,0
|
|
20241104,153100,102536970,12690,12690,12690,12690,0
|
|
20241104,153000,102536970,12690,12690,12690,12690,392
|
|
20241104,152900,97562490,12680,12680,12680,12680,0
|
|
20241104,152800,97562490,12680,12680,12680,12680,0
|
|
20241104,152700,97562490,12680,12680,12680,12680,0
|
|
20241104,152600,97562490,12680,12680,12680,12680,0
|
|
20241104,152500,97562490,12680,12680,12680,12680,0
|
|
20241104,152400,97562490,12680,12680,12680,12680,0
|
|
20241104,152300,97562490,12680,12680,12680,12680,0
|
|
20241104,152200,97562490,12680,12680,12680,12680,0
|
|
20241104,152100,97562490,12680,12680,12680,12680,0
|
|
20241104,152000,97562490,12680,12680,12680,12680,0
|
|
20241104,151900,97562490,12680,12700,12700,12680,7
|
|
20241104,151800,97473700,12690,12690,12690,12690,0
|
|
20241104,151700,97473700,12690,12690,12690,12690,1
|
|
20241104,151600,97461010,12680,12680,12680,12680,0
|
|
20241104,151500,97461010,12680,12680,12680,12680,3
|
|
20241104,151400,97422970,12680,12680,12680,12680,0
|
|
20241104,151300,97422970,12680,12680,12680,12680,0
|
|
20241104,151200,97422970,12680,12680,12680,12680,0
|
|
20241104,151100,97422970,12680,12680,12680,12680,0
|
|
20241104,151000,97422970,12680,12680,12680,12680,2
|
|
20241104,150900,97397610,12700,12700,12700,12700,0
|
|
20241104,150800,97397610,12700,12700,12700,12700,0
|
|
20241104,150700,97397610,12700,12700,12700,12700,0
|
|
20241104,150600,97397610,12700,12700,12700,12700,0
|
|
20241104,150500,97397610,12700,12700,12700,12700,0
|
|
20241104,150400,97397610,12700,12700,12700,12700,0
|
|
20241104,150300,97397610,12700,12700,12700,12700,0
|
|
20241104,150200,97397610,12700,12700,12700,12700,0
|
|
20241104,150100,97397610,12700,12700,12700,12700,0
|
|
20241104,150000,97397610,12700,12700,12700,12700,6
|
|
20241104,145900,97321410,12700,12700,12700,12700,0
|
|
20241104,145800,97321410,12700,12700,12700,12700,1
|
|
20241104,145700,97308710,12700,12700,12700,12680,159
|
|
20241104,145600,95292190,12680,12690,12700,12680,862
|
|
20241104,145500,84356490,12690,12690,12690,12690,15
|
|
20241104,145400,84166140,12690,12690,12690,12690,16
|
|
20241104,145300,83963100,12690,12690,12690,12680,20
|
|
20241104,145200,83709350,12690,12690,12690,12690,16
|
|
20241104,145100,83506310,12690,12690,12690,12690,19
|
|
20241104,145000,83265200,12690,12700,12700,12690,18
|
|
20241104,144900,83036740,12700,12710,12710,12690,264
|
|
20241104,144800,79686350,12710,12710,12710,12710,16
|
|
20241104,144700,79482990,12710,12690,12710,12690,72
|
|
20241104,144600,78569250,12690,12710,12710,12690,18
|
|
20241104,144500,78340570,12710,12710,12710,12710,20
|
|
20241104,144400,78086370,12710,12710,12710,12710,15
|
|
20241104,144300,77895720,12710,12700,12710,12700,14
|
|
20241104,144200,77717790,12700,12690,12700,12690,15
|
|
20241104,144100,77527360,12690,12690,12690,12690,16
|
|
20241104,144000,77324320,12690,12690,12690,12690,16
|
|
20241104,143900,77121280,12690,12690,12690,12680,21
|
|
20241104,143800,76854800,12690,12690,12690,12690,16
|
|
20241104,143700,76651760,12690,12690,12690,12690,16
|
|
20241104,143600,76448720,12690,12690,12690,12690,14
|
|
20241104,143500,76271060,12690,12700,12700,12690,17
|
|
20241104,143400,76055320,12710,12710,12710,12710,17
|
|
20241104,143300,75839250,12700,12700,12700,12700,23
|
|
20241104,143200,75547150,12690,12710,12710,12690,83
|
|
20241104,143100,74493540,12700,12690,12700,12690,65
|
|
20241104,143000,73668670,12690,12710,12710,12690,24
|
|
20241104,142900,73364030,12710,12730,12730,12690,140
|
|
20241104,142800,71584990,12730,12690,12730,12690,258
|
|
20241104,142700,68307220,12680,12680,12680,12680,0
|
|
20241104,142600,68307220,12680,12680,12680,12680,0
|
|
20241104,142500,68307220,12680,12680,12680,12680,0
|
|
20241104,142400,68307220,12680,12680,12680,12680,0
|
|
20241104,142300,68307220,12680,12680,12680,12680,0
|
|
20241104,142200,68307220,12680,12680,12680,12680,0
|
|
20241104,142100,68307220,12680,12680,12680,12680,423
|
|
20241104,142000,62943580,12690,12690,12690,12690,0
|
|
20241104,141900,62943580,12690,12690,12690,12690,0
|
|
20241104,141800,62943580,12690,12690,12690,12690,0
|
|
20241104,141700,62943580,12690,12690,12690,12690,0
|
|
20241104,141600,62943580,12690,12690,12690,12690,9
|
|
20241104,141500,62829370,12680,12680,12680,12680,0
|
|
20241104,141400,62829370,12680,12680,12680,12680,0
|
|
20241104,141300,62829370,12680,12680,12680,12680,6
|
|
20241104,141200,62753290,12690,12690,12690,12690,0
|
|
20241104,141100,62753290,12690,12690,12690,12690,0
|
|
20241104,141000,62753290,12690,12690,12690,12690,0
|
|
20241104,140900,62753290,12690,12690,12690,12690,3
|
|
20241104,140800,62715220,12680,12690,12690,12680,5
|
|
20241104,140700,62651810,12690,12690,12690,12690,18
|
|
20241104,140600,62423390,12690,12690,12690,12690,1
|
|
20241104,140500,62410700,12680,12680,12680,12680,0
|
|
20241104,140400,62410700,12680,12680,12680,12680,4
|
|
20241104,140300,62359980,12690,12690,12690,12690,0
|
|
20241104,140200,62359980,12690,12690,12690,12690,0
|
|
20241104,140100,62359980,12690,12690,12690,12690,0
|
|
20241104,140000,62359980,12690,12690,12690,12690,14
|
|
20241104,135900,62182320,12690,12690,12690,12690,0
|
|
20241104,135800,62182320,12690,12690,12690,12690,11
|
|
20241104,135700,62042730,12690,12690,12690,12690,0
|
|
20241104,135600,62042730,12690,12690,12690,12690,0
|
|
20241104,135500,62042730,12690,12690,12690,12690,0
|
|
20241104,135400,62042730,12690,12690,12690,12690,0
|
|
20241104,135300,62042730,12690,12690,12690,12690,0
|
|
20241104,135200,62042730,12690,12690,12690,12690,0
|
|
20241104,135100,62042730,12690,12690,12690,12690,0
|
|
20241104,135000,62042730,12690,12690,12690,12690,0
|
|
20241104,134900,62042730,12690,12690,12690,12690,0
|
|
20241104,134800,62042730,12690,12690,12690,12690,0
|
|
20241104,134700,62042730,12690,12690,12690,12690,0
|
|
20241104,134600,62042730,12690,12690,12690,12690,1
|
|
20241104,134500,62030040,12680,12680,12680,12680,0
|
|
20241104,134400,62030040,12680,12680,12680,12680,0
|
|
20241104,134300,62030040,12680,12680,12680,12680,0
|
|
20241104,134200,62030040,12680,12680,12680,12680,0
|
|
20241104,134100,62030040,12680,12680,12680,12680,0
|
|
20241104,134000,62030040,12680,12680,12680,12680,0
|
|
20241104,133900,62030040,12680,12680,12680,12680,0
|
|
20241104,133800,62030040,12680,12680,12680,12680,0
|
|
20241104,133700,62030040,12680,12680,12680,12680,0
|
|
20241104,133600,62030040,12680,12680,12680,12680,0
|
|
20241104,133500,62030040,12680,12680,12680,12680,0
|
|
20241104,133400,62030040,12680,12680,12680,12680,1
|
|
20241104,133300,62017360,12690,12690,12690,12690,0
|
|
20241104,133200,62017360,12690,12690,12690,12690,0
|
|
20241104,133100,62017360,12690,12690,12690,12690,0
|
|
20241104,133000,62017360,12690,12690,12690,12690,50
|
|
20241104,132900,61382860,12700,12700,12700,12700,0
|
|
20241104,132800,61382860,12700,12700,12700,12700,0
|
|
20241104,132700,61382860,12700,12700,12700,12700,0
|
|
20241104,132600,61382860,12700,12700,12700,12700,6
|
|
20241104,132500,61306660,12700,12700,12700,12700,0
|
|
20241104,132400,61306660,12700,12700,12700,12700,0
|
|
20241104,132300,61306660,12700,12700,12700,12700,0
|
|
20241104,132200,61306660,12700,12700,12700,12700,0
|
|
20241104,132100,61306660,12700,12700,12700,12700,0
|
|
20241104,132000,61306660,12700,12700,12700,12700,0
|
|
20241104,131900,61306660,12700,12700,12700,12700,1
|
|
20241104,131800,61293960,12700,12700,12700,12700,2
|
|
20241104,131700,61268560,12700,12700,12700,12700,2
|
|
20241104,131600,61243160,12700,12700,12700,12700,0
|
|
20241104,131500,61243160,12700,12700,12700,12700,0
|
|
20241104,131400,61243160,12700,12700,12700,12700,0
|
|
20241104,131300,61243160,12700,12700,12700,12700,1
|
|
20241104,131200,61230460,12680,12680,12680,12680,0
|
|
20241104,131100,61230460,12680,12680,12680,12680,0
|
|
20241104,131000,61230460,12680,12680,12680,12680,0
|
|
20241104,130900,61230460,12680,12680,12680,12680,0
|
|
20241104,130800,61230460,12680,12680,12680,12680,0
|
|
20241104,130700,61230460,12680,12680,12680,12680,0
|
|
20241104,130600,61230460,12680,12680,12680,12680,0
|
|
20241104,130500,61230460,12680,12680,12680,12680,0
|
|
20241104,130400,61230460,12680,12680,12680,12680,21
|
|
20241104,130300,60964180,12700,12700,12700,12700,0
|
|
20241104,130200,60964180,12700,12700,12700,12700,0
|
|
20241104,130100,60964180,12700,12700,12700,12700,0
|
|
20241104,130000,60964180,12700,12690,12700,12690,83
|
|
20241104,125900,59910900,12700,12700,12700,12700,0
|
|
20241104,125800,59910900,12700,12700,12700,12700,0
|
|
20241104,125700,59910900,12700,12700,12700,12700,0
|
|
20241104,125600,59910900,12700,12700,12700,12700,0
|
|
20241104,125500,59910900,12700,12700,12700,12700,0
|
|
20241104,125400,59910900,12700,12700,12700,12700,0
|
|
20241104,125300,59910900,12700,12700,12700,12700,0
|
|
20241104,125200,59910900,12700,12700,12700,12700,0
|
|
20241104,125100,59910900,12700,12700,12700,12700,0
|
|
20241104,125000,59910900,12700,12700,12700,12700,1
|
|
20241104,124900,59898200,12710,12710,12710,12710,0
|
|
20241104,124800,59898200,12710,12710,12710,12710,0
|
|
20241104,124700,59898200,12710,12710,12710,12710,0
|
|
20241104,124600,59898200,12710,12710,12710,12710,0
|
|
20241104,124500,59898200,12710,12700,12710,12700,15
|
|
20241104,124400,59707690,12690,12690,12690,12690,42
|
|
20241104,124300,59174710,12690,12690,12690,12690,126
|
|
20241104,124200,57575770,12690,12690,12690,12690,1
|
|
20241104,124100,57563080,12690,12690,12690,12690,0
|
|
20241104,124000,57563080,12690,12690,12690,12690,1
|
|
20241104,123900,57550390,12680,12680,12680,12680,0
|
|
20241104,123800,57550390,12680,12680,12680,12680,0
|
|
20241104,123700,57550390,12680,12680,12680,12680,0
|
|
20241104,123600,57550390,12680,12680,12680,12680,0
|
|
20241104,123500,57550390,12680,12680,12680,12680,1
|
|
20241104,123400,57537710,12680,12680,12680,12680,0
|
|
20241104,123300,57537710,12680,12680,12680,12680,0
|
|
20241104,123200,57537710,12680,12680,12680,12680,0
|
|
20241104,123100,57537710,12680,12690,12690,12680,2
|
|
20241104,123000,57512340,12690,12690,12690,12690,0
|
|
20241104,122900,57512340,12690,12690,12690,12690,0
|
|
20241104,122800,57512340,12690,12690,12690,12690,2
|
|
20241104,122700,57486960,12690,12690,12690,12680,11
|
|
20241104,122600,57347460,12690,12690,12690,12690,1
|
|
20241104,122500,57334770,12690,12690,12690,12690,0
|
|
20241104,122400,57334770,12690,12690,12690,12690,1
|
|
20241104,122300,57322080,12690,12690,12690,12690,31
|
|
20241104,122200,56928690,12710,12710,12710,12710,0
|
|
20241104,122100,56928690,12710,12690,12710,12690,94
|
|
20241104,122000,55735590,12680,12680,12680,12680,0
|
|
20241104,121900,55735590,12680,12680,12680,12680,0
|
|
20241104,121800,55735590,12680,12680,12680,12680,0
|
|
20241104,121700,55735590,12680,12680,12680,12680,99
|
|
20241104,121600,54480270,12680,12680,12680,12680,0
|
|
20241104,121500,54480270,12680,12680,12680,12680,0
|
|
20241104,121400,54480270,12680,12680,12680,12680,1
|
|
20241104,121300,54467590,12680,12680,12680,12680,0
|
|
20241104,121200,54467590,12680,12680,12680,12680,0
|
|
20241104,121100,54467590,12680,12680,12680,12680,0
|
|
20241104,121000,54467590,12680,12680,12680,12680,0
|
|
20241104,120900,54467590,12680,12680,12680,12680,0
|
|
20241104,120800,54467590,12680,12680,12680,12680,0
|
|
20241104,120700,54467590,12680,12680,12680,12680,0
|
|
20241104,120600,54467590,12680,12680,12680,12680,0
|
|
20241104,120500,54467590,12680,12680,12680,12680,0
|
|
20241104,120400,54467590,12680,12680,12680,12680,1
|
|
20241104,120300,54454910,12680,12680,12680,12680,0
|
|
20241104,120200,54454910,12680,12680,12680,12680,0
|
|
20241104,120100,54454910,12680,12680,12680,12680,0
|
|
20241104,120000,54454910,12680,12680,12680,12680,1
|
|
20241104,115900,54442230,12680,12680,12680,12680,0
|
|
20241104,115800,54442230,12680,12680,12680,12680,0
|
|
20241104,115700,54442230,12680,12680,12680,12680,1
|
|
20241104,115600,54429550,12670,12670,12670,12670,60
|
|
20241104,115500,53669350,12670,12670,12670,12670,15
|
|
20241104,115400,53479300,12680,12680,12680,12680,0
|
|
20241104,115300,53479300,12680,12680,12680,12680,0
|
|
20241104,115200,53479300,12680,12680,12680,12680,239
|
|
20241104,115100,50448780,12680,12680,12680,12680,99
|
|
20241104,115000,49193460,12680,12680,12680,12680,0
|
|
20241104,114900,49193460,12680,12680,12680,12680,87
|
|
20241104,114800,48090300,12690,12690,12690,12690,1
|
|
20241104,114700,48077610,12680,12680,12680,12680,149
|
|
20241104,114600,46188290,12680,12680,12680,12680,91
|
|
20241104,114500,45034410,12680,12680,12680,12680,109
|
|
20241104,114400,43652290,12680,12680,12680,12680,99
|
|
20241104,114300,42396970,12680,12680,12680,12680,372
|
|
20241104,114200,37680010,12680,12680,12680,12680,0
|
|
20241104,114100,37680010,12680,12680,12680,12680,0
|
|
20241104,114000,37680010,12680,12680,12680,12680,0
|
|
20241104,113900,37680010,12680,12680,12680,12680,0
|
|
20241104,113800,37680010,12680,12680,12680,12680,2
|
|
20241104,113700,37654650,12680,12680,12680,12680,2
|
|
20241104,113600,37629290,12680,12680,12680,12680,1
|
|
20241104,113500,37616610,12680,12680,12680,12680,2
|
|
20241104,113400,37591250,12680,12680,12680,12680,0
|
|
20241104,113300,37591250,12680,12680,12680,12680,0
|
|
20241104,113200,37591250,12680,12680,12680,12680,1
|
|
20241104,113100,37578570,12680,12680,12680,12680,0
|
|
20241104,113000,37578570,12680,12680,12680,12680,0
|
|
20241104,112900,37578570,12680,12680,12680,12680,0
|
|
20241104,112800,37578570,12680,12680,12680,12680,0
|
|
20241104,112700,37578570,12680,12680,12680,12680,0
|
|
20241104,112600,37578570,12680,12680,12680,12680,0
|
|
20241104,112500,37578570,12680,12680,12680,12680,0
|
|
20241104,112400,37578570,12680,12680,12680,12680,0
|
|
20241104,112300,37578570,12680,12680,12680,12680,0
|
|
20241104,112200,37578570,12680,12680,12680,12680,0
|
|
20241104,112100,37578570,12680,12680,12680,12680,1
|
|
20241104,112000,37565890,12680,12680,12680,12680,150
|
|
20241104,111900,35663890,12680,12680,12680,12680,0
|
|
20241104,111800,35663890,12680,12680,12680,12680,0
|
|
20241104,111700,35663890,12680,12680,12680,12680,0
|
|
20241104,111600,35663890,12680,12680,12680,12680,0
|
|
20241104,111500,35663890,12680,12680,12680,12680,0
|
|
20241104,111400,35663890,12680,12680,12680,12680,0
|
|
20241104,111300,35663890,12680,12680,12680,12680,0
|
|
20241104,111200,35663890,12680,12680,12680,12680,1
|
|
20241104,111100,35651210,12670,12670,12670,12670,0
|
|
20241104,111000,35651210,12670,12670,12670,12670,0
|
|
20241104,110900,35651210,12670,12670,12670,12670,0
|
|
20241104,110800,35651210,12670,12670,12670,12670,0
|
|
20241104,110700,35651210,12670,12670,12670,12670,0
|
|
20241104,110600,35651210,12670,12670,12670,12670,0
|
|
20241104,110500,35651210,12670,12680,12680,12670,9
|
|
20241104,110400,35537170,12670,12670,12670,12670,0
|
|
20241104,110300,35537170,12670,12670,12670,12670,0
|
|
20241104,110200,35537170,12670,12670,12670,12670,16
|
|
20241104,110100,35334450,12670,12670,12670,12670,62
|
|
20241104,110000,34548910,12680,12680,12680,12680,0
|
|
20241104,105900,34548910,12680,12680,12680,12680,0
|
|
20241104,105800,34548910,12680,12680,12680,12680,52
|
|
20241104,105700,33889550,12680,12680,12680,12680,120
|
|
20241104,105600,32367950,12680,12680,12680,12680,23
|
|
20241104,105500,32076310,12680,12680,12680,12680,1
|
|
20241104,105400,32063630,12680,12680,12680,12680,36
|
|
20241104,105300,31607150,12680,12680,12680,12680,0
|
|
20241104,105200,31607150,12680,12680,12680,12680,0
|
|
20241104,105100,31607150,12680,12680,12680,12680,0
|
|
20241104,105000,31607150,12680,12680,12680,12680,0
|
|
20241104,104900,31607150,12680,12680,12680,12680,0
|
|
20241104,104800,31607150,12680,12680,12680,12680,1
|
|
20241104,104700,31594470,12680,12680,12680,12680,1
|
|
20241104,104600,31581790,12680,12680,12680,12680,1
|
|
20241104,104500,31569110,12680,12680,12680,12670,3
|
|
20241104,104400,31531080,12680,12680,12680,12680,1
|
|
20241104,104300,31518400,12680,12680,12680,12680,0
|
|
20241104,104200,31518400,12680,12680,12680,12680,0
|
|
20241104,104100,31518400,12680,12680,12680,12680,1
|
|
20241104,104000,31505720,12670,12670,12670,12670,0
|
|
20241104,103900,31505720,12670,12670,12670,12670,2
|
|
20241104,103800,31480380,12680,12680,12680,12680,1
|
|
20241104,103700,31467700,12670,12670,12670,12670,0
|
|
20241104,103600,31467700,12670,12670,12670,12670,0
|
|
20241104,103500,31467700,12670,12670,12670,12670,15
|
|
20241104,103400,31277650,12660,12660,12660,12660,0
|
|
20241104,103300,31277650,12660,12660,12660,12660,0
|
|
20241104,103200,31277650,12660,12660,12660,12660,0
|
|
20241104,103100,31277650,12660,12660,12660,12660,0
|
|
20241104,103000,31277650,12660,12660,12660,12660,0
|
|
20241104,102900,31277650,12660,12660,12660,12660,0
|
|
20241104,102800,31277650,12660,12660,12660,12660,0
|
|
20241104,102700,31277650,12660,12660,12660,12660,0
|
|
20241104,102600,31277650,12660,12660,12660,12660,0
|
|
20241104,102500,31277650,12660,12660,12660,12660,0
|
|
20241104,102400,31277650,12660,12660,12660,12660,2
|
|
20241104,102300,31252330,12670,12670,12670,12670,0
|
|
20241104,102200,31252330,12670,12670,12670,12670,0
|
|
20241104,102100,31252330,12670,12670,12670,12670,0
|
|
20241104,102000,31252330,12670,12660,12670,12660,168
|
|
20241104,101900,29124360,12660,12660,12660,12660,1
|
|
20241104,101800,29111700,12660,12660,12660,12660,0
|
|
20241104,101700,29111700,12660,12660,12660,12660,1
|
|
20241104,101600,29099040,12660,12660,12660,12660,0
|
|
20241104,101500,29099040,12660,12660,12660,12660,0
|
|
20241104,101400,29099040,12660,12660,12660,12660,5
|
|
20241104,101300,29035740,12660,12660,12660,12660,0
|
|
20241104,101200,29035740,12660,12660,12660,12660,1
|
|
20241104,101100,29023080,12650,12650,12650,12650,0
|
|
20241104,101000,29023080,12650,12650,12650,12650,0
|
|
20241104,100900,29023080,12650,12650,12650,12650,0
|
|
20241104,100800,29023080,12650,12650,12650,12650,11
|
|
20241104,100700,28883930,12640,12640,12640,12640,0
|
|
20241104,100600,28883930,12640,12640,12640,12640,14
|
|
20241104,100500,28706970,12650,12650,12650,12650,1
|
|
20241104,100400,28694320,12660,12660,12660,12660,0
|
|
20241104,100300,28694320,12660,12660,12660,12660,0
|
|
20241104,100200,28694320,12660,12660,12660,12660,3
|
|
20241104,100100,28656340,12660,12660,12660,12660,0
|
|
20241104,100000,28656340,12660,12660,12660,12660,0
|
|
20241104,095900,28656340,12660,12660,12660,12660,0
|
|
20241104,095800,28656340,12660,12660,12660,12660,0
|
|
20241104,095700,28656340,12660,12660,12660,12660,26
|
|
20241104,095600,28327180,12660,12660,12660,12660,0
|
|
20241104,095500,28327180,12660,12660,12660,12660,0
|
|
20241104,095400,28327180,12660,12640,12660,12640,35
|
|
20241104,095300,27884740,12640,12640,12640,12640,3
|
|
20241104,095200,27846820,12640,12640,12640,12640,1
|
|
20241104,095100,27834180,12630,12630,12630,12630,23
|
|
20241104,095000,27543690,12630,12630,12630,12620,1040
|
|
20241104,094900,14408790,12640,12640,12640,12640,10
|
|
20241104,094800,14282390,12640,12640,12640,12630,259
|
|
20241104,094700,11009070,12640,12640,12640,12640,12
|
|
20241104,094600,10857390,12650,12650,12650,12650,1
|
|
20241104,094500,10844740,12650,12650,12650,12650,0
|
|
20241104,094400,10844740,12650,12650,12650,12650,0
|
|
20241104,094300,10844740,12650,12650,12650,12650,0
|
|
20241104,094200,10844740,12650,12650,12650,12650,0
|
|
20241104,094100,10844740,12650,12650,12650,12650,0
|
|
20241104,094000,10844740,12650,12650,12650,12650,0
|
|
20241104,093900,10844740,12650,12650,12650,12650,0
|
|
20241104,093800,10844740,12650,12650,12650,12650,0
|
|
20241104,093700,10844740,12650,12650,12650,12650,10
|
|
20241104,093600,10718240,12650,12650,12650,12650,7
|
|
20241104,093500,10629690,12640,12650,12650,12640,100
|
|
20241104,093400,9364890,12640,12640,12640,12640,0
|
|
20241104,093300,9364890,12640,12650,12650,12640,3
|
|
20241104,093200,9326950,12650,12650,12650,12650,3
|
|
20241104,093100,9289000,12650,12650,12650,12650,0
|
|
20241104,093000,9289000,12650,12660,12660,12650,145
|
|
20241104,092900,7454740,12660,12660,12660,12660,0
|
|
20241104,092800,7454740,12660,12660,12660,12660,0
|
|
20241104,092700,7454740,12660,12660,12660,12660,5
|
|
20241104,092600,7391440,12660,12660,12660,12660,3
|
|
20241104,092500,7353460,12660,12660,12660,12660,100
|
|
20241104,092400,6087460,12660,12660,12660,12660,0
|
|
20241104,092300,6087460,12660,12660,12660,12660,0
|
|
20241104,092200,6087460,12660,12660,12660,12660,0
|
|
20241104,092100,6087460,12660,12660,12660,12660,1
|
|
20241104,092000,6074800,12660,12660,12660,12660,0
|
|
20241104,091900,6074800,12660,12660,12660,12660,1
|
|
20241104,091800,6062140,12650,12650,12650,12650,0
|
|
20241104,091700,6062140,12650,12650,12650,12650,0
|
|
20241104,091600,6062140,12650,12650,12650,12650,0
|
|
20241104,091500,6062140,12650,12650,12650,12650,0
|
|
20241104,091400,6062140,12650,12650,12650,12650,195
|
|
20241104,091300,3595390,12660,12660,12660,12660,0
|
|
20241104,091200,3595390,12660,12660,12660,12660,101
|
|
20241104,091100,2316730,12660,12660,12660,12660,101
|
|
20241104,091000,1038070,12670,12670,12670,12670,1
|
|
20241104,090900,1025400,12660,12660,12660,12660,1
|
|
20241104,090800,1012740,12660,12660,12660,12660,50
|
|
20241104,090700,379740,12660,12660,12660,12660,0
|
|
20241104,090600,379740,12660,12660,12660,12660,0
|
|
20241104,090500,379740,12660,12660,12660,12660,10
|
|
20241104,090400,253140,12650,12650,12650,12650,0
|
|
20241104,090300,253140,12650,12650,12650,12650,0
|
|
20241104,090200,253140,12650,12650,12650,12650,0
|
|
20241104,090100,253140,12650,12650,12650,12650,0
|
|
20241104,090000,253140,12650,12660,12660,12650,20
|