581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183800,117542740,12710,12710,12710,12710,826
|
|
20241107,183700,117542740,12710,12710,12710,12710,0
|
|
20241107,183600,117542740,12710,12710,12710,12710,0
|
|
20241107,183500,117542740,12710,12710,12710,12710,0
|
|
20241107,183400,117542740,12710,12710,12710,12710,0
|
|
20241107,183300,117542740,12710,12710,12710,12710,0
|
|
20241107,183200,117542740,12710,12710,12710,12710,0
|
|
20241107,183100,117542740,12710,12710,12710,12710,0
|
|
20241107,183000,117542740,12710,12710,12710,12710,0
|
|
20241107,182900,117542740,12710,12710,12710,12710,0
|
|
20241107,182800,117542740,12710,12710,12710,12710,0
|
|
20241107,182700,117542740,12710,12710,12710,12710,0
|
|
20241107,182600,117542740,12710,12710,12710,12710,0
|
|
20241107,182500,117542740,12710,12710,12710,12710,0
|
|
20241107,182400,117542740,12710,12710,12710,12710,0
|
|
20241107,182300,117542740,12710,12710,12710,12710,0
|
|
20241107,182200,117542740,12710,12710,12710,12710,0
|
|
20241107,182100,117542740,12710,12710,12710,12710,0
|
|
20241107,182000,117542740,12710,12710,12710,12710,0
|
|
20241107,181900,117542740,12710,12710,12710,12710,0
|
|
20241107,181800,117542740,12710,12710,12710,12710,0
|
|
20241107,181700,117542740,12710,12710,12710,12710,0
|
|
20241107,181600,117542740,12710,12710,12710,12710,0
|
|
20241107,181500,117542740,12710,12710,12710,12710,0
|
|
20241107,181400,117542740,12710,12710,12710,12710,0
|
|
20241107,181300,117542740,12710,12710,12710,12710,0
|
|
20241107,181200,117542740,12710,12710,12710,12710,0
|
|
20241107,181100,117542740,12710,12710,12710,12710,0
|
|
20241107,181000,117542740,12710,12710,12710,12710,0
|
|
20241107,180900,117542740,12710,12710,12710,12710,0
|
|
20241107,180800,117542740,12710,12710,12710,12710,826
|
|
20241107,180700,117542740,12710,12710,12710,12710,0
|
|
20241107,180600,117542740,12710,12710,12710,12710,0
|
|
20241107,180500,117542740,12710,12710,12710,12710,0
|
|
20241107,180400,117542740,12710,12710,12710,12710,0
|
|
20241107,180300,117542740,12710,12710,12710,12710,0
|
|
20241107,180200,117542740,12710,12710,12710,12710,0
|
|
20241107,180100,117542740,12710,12710,12710,12710,0
|
|
20241107,180000,117542740,12710,12710,12710,12710,0
|
|
20241107,175900,117542740,12710,12710,12710,12710,0
|
|
20241107,175800,117542740,12710,12710,12710,12710,0
|
|
20241107,175700,117542740,12710,12710,12710,12710,0
|
|
20241107,175600,117542740,12710,12710,12710,12710,0
|
|
20241107,175500,117542740,12710,12710,12710,12710,0
|
|
20241107,175400,117542740,12710,12710,12710,12710,0
|
|
20241107,175300,117542740,12710,12710,12710,12710,0
|
|
20241107,175200,117542740,12710,12710,12710,12710,0
|
|
20241107,175100,117542740,12710,12710,12710,12710,0
|
|
20241107,175000,117542740,12710,12710,12710,12710,0
|
|
20241107,174900,117542740,12710,12710,12710,12710,0
|
|
20241107,174800,117542740,12710,12710,12710,12710,0
|
|
20241107,174700,117542740,12710,12710,12710,12710,0
|
|
20241107,174600,117542740,12710,12710,12710,12710,0
|
|
20241107,174500,117542740,12710,12710,12710,12710,0
|
|
20241107,174400,117542740,12710,12710,12710,12710,0
|
|
20241107,174300,117542740,12710,12710,12710,12710,0
|
|
20241107,174200,117542740,12710,12710,12710,12710,0
|
|
20241107,174100,117542740,12710,12710,12710,12710,0
|
|
20241107,174000,117542740,12710,12710,12710,12710,0
|
|
20241107,173900,117542740,12710,12710,12710,12710,0
|
|
20241107,173800,117542740,12710,12710,12710,12710,826
|
|
20241107,173700,117542740,12710,12710,12710,12710,0
|
|
20241107,173600,117542740,12710,12710,12710,12710,0
|
|
20241107,173500,117542740,12710,12710,12710,12710,0
|
|
20241107,173400,117542740,12710,12710,12710,12710,0
|
|
20241107,173300,117542740,12710,12710,12710,12710,0
|
|
20241107,173200,117542740,12710,12710,12710,12710,0
|
|
20241107,173100,117542740,12710,12710,12710,12710,0
|
|
20241107,173000,117542740,12710,12710,12710,12710,0
|
|
20241107,172900,117542740,12710,12710,12710,12710,0
|
|
20241107,172800,117542740,12710,12710,12710,12710,0
|
|
20241107,172700,117542740,12710,12710,12710,12710,0
|
|
20241107,172600,117542740,12710,12710,12710,12710,0
|
|
20241107,172500,117542740,12710,12710,12710,12710,0
|
|
20241107,172400,117542740,12710,12710,12710,12710,0
|
|
20241107,172300,117542740,12710,12710,12710,12710,0
|
|
20241107,172200,117542740,12710,12710,12710,12710,0
|
|
20241107,172100,117542740,12710,12710,12710,12710,0
|
|
20241107,172000,117542740,12710,12710,12710,12710,0
|
|
20241107,171900,117542740,12710,12710,12710,12710,0
|
|
20241107,171800,117542740,12710,12710,12710,12710,0
|
|
20241107,171700,117542740,12710,12710,12710,12710,0
|
|
20241107,171600,117542740,12710,12710,12710,12710,0
|
|
20241107,171500,117542740,12710,12710,12710,12710,0
|
|
20241107,171400,117542740,12710,12710,12710,12710,0
|
|
20241107,171300,117542740,12710,12710,12710,12710,0
|
|
20241107,171200,117542740,12710,12710,12710,12710,0
|
|
20241107,171100,117542740,12710,12710,12710,12710,0
|
|
20241107,171000,117542740,12710,12710,12710,12710,0
|
|
20241107,170900,117542740,12710,12710,12710,12710,0
|
|
20241107,170800,117542740,12710,12710,12710,12710,826
|
|
20241107,170700,117542740,12710,12710,12710,12710,0
|
|
20241107,170600,117542740,12710,12710,12710,12710,0
|
|
20241107,170500,117542740,12710,12710,12710,12710,0
|
|
20241107,170400,117542740,12710,12710,12710,12710,0
|
|
20241107,170300,117542740,12710,12710,12710,12710,0
|
|
20241107,170200,117542740,12710,12710,12710,12710,0
|
|
20241107,170100,117542740,12710,12710,12710,12710,0
|
|
20241107,170000,117542740,12710,12710,12710,12710,0
|
|
20241107,165900,117542740,12710,12710,12710,12710,0
|
|
20241107,165800,117542740,12710,12710,12710,12710,0
|
|
20241107,165700,117542740,12710,12710,12710,12710,0
|
|
20241107,165600,117542740,12710,12710,12710,12710,0
|
|
20241107,165500,117542740,12710,12710,12710,12710,0
|
|
20241107,165400,117542740,12710,12710,12710,12710,0
|
|
20241107,165300,117542740,12710,12710,12710,12710,0
|
|
20241107,165200,117542740,12710,12710,12710,12710,0
|
|
20241107,165100,117542740,12710,12710,12710,12710,0
|
|
20241107,165000,117542740,12710,12710,12710,12710,0
|
|
20241107,164900,117542740,12710,12710,12710,12710,0
|
|
20241107,164800,117542740,12710,12710,12710,12710,0
|
|
20241107,164700,117542740,12710,12710,12710,12710,0
|
|
20241107,164600,117542740,12710,12710,12710,12710,0
|
|
20241107,164500,117542740,12710,12710,12710,12710,0
|
|
20241107,164400,117542740,12710,12710,12710,12710,0
|
|
20241107,164300,117542740,12710,12710,12710,12710,0
|
|
20241107,164200,117542740,12710,12710,12710,12710,0
|
|
20241107,164100,117542740,12710,12710,12710,12710,0
|
|
20241107,164000,117542740,12710,12710,12710,12710,0
|
|
20241107,163900,117542740,12710,12710,12710,12710,0
|
|
20241107,163800,117542740,12710,12710,12710,12710,826
|
|
20241107,163700,117542740,12710,12710,12710,12710,0
|
|
20241107,163600,117542740,12710,12710,12710,12710,0
|
|
20241107,163500,117542740,12710,12710,12710,12710,0
|
|
20241107,163400,117542740,12710,12710,12710,12710,0
|
|
20241107,163300,117542740,12710,12710,12710,12710,0
|
|
20241107,163200,117542740,12710,12710,12710,12710,0
|
|
20241107,163100,117542740,12710,12710,12710,12710,0
|
|
20241107,163000,117542740,12710,12710,12710,12710,0
|
|
20241107,162900,117542740,12710,12710,12710,12710,0
|
|
20241107,162800,117542740,12710,12710,12710,12710,0
|
|
20241107,162700,117542740,12710,12710,12710,12710,0
|
|
20241107,162600,117542740,12710,12710,12710,12710,0
|
|
20241107,162500,117542740,12710,12710,12710,12710,0
|
|
20241107,162400,117542740,12710,12710,12710,12710,0
|
|
20241107,162300,117542740,12710,12710,12710,12710,0
|
|
20241107,162200,117542740,12710,12710,12710,12710,0
|
|
20241107,162100,117542740,12710,12710,12710,12710,0
|
|
20241107,162000,117542740,12710,12710,12710,12710,0
|
|
20241107,161900,117542740,12710,12710,12710,12710,0
|
|
20241107,161800,117542740,12710,12710,12710,12710,0
|
|
20241107,161700,117542740,12710,12710,12710,12710,0
|
|
20241107,161600,117542740,12710,12710,12710,12710,0
|
|
20241107,161500,117542740,12710,12710,12710,12710,0
|
|
20241107,161400,117542740,12710,12710,12710,12710,0
|
|
20241107,161300,117542740,12710,12710,12710,12710,0
|
|
20241107,161200,117542740,12710,12710,12710,12710,0
|
|
20241107,161100,117542740,12710,12710,12710,12710,0
|
|
20241107,161000,117542740,12710,12710,12710,12710,0
|
|
20241107,160900,117542740,12710,12710,12710,12710,0
|
|
20241107,160800,117542740,12710,12710,12710,12710,826
|
|
20241107,160700,117542740,12710,12710,12710,12710,0
|
|
20241107,160600,117542740,12710,12710,12710,12710,0
|
|
20241107,160500,117542740,12710,12710,12710,12710,0
|
|
20241107,160400,117542740,12710,12710,12710,12710,0
|
|
20241107,160300,117542740,12710,12710,12710,12710,0
|
|
20241107,160200,117542740,12710,12710,12710,12710,0
|
|
20241107,160100,117542740,12710,12710,12710,12710,0
|
|
20241107,160000,117542740,12710,12710,12710,12710,0
|
|
20241107,155900,117542740,12710,12710,12710,12710,0
|
|
20241107,155800,117542740,12710,12710,12710,12710,0
|
|
20241107,155700,117542740,12710,12710,12710,12710,0
|
|
20241107,155600,117542740,12710,12710,12710,12710,0
|
|
20241107,155500,117542740,12710,12710,12710,12710,0
|
|
20241107,155400,117542740,12710,12710,12710,12710,0
|
|
20241107,155300,117542740,12710,12710,12710,12710,0
|
|
20241107,155200,117542740,12710,12710,12710,12710,0
|
|
20241107,155100,117542740,12710,12710,12710,12710,0
|
|
20241107,155000,117542740,12710,12710,12710,12710,0
|
|
20241107,154900,117542740,12710,12710,12710,12710,0
|
|
20241107,154800,117542740,12710,12710,12710,12710,0
|
|
20241107,154700,117542740,12710,12710,12710,12710,0
|
|
20241107,154600,117542740,12710,12710,12710,12710,0
|
|
20241107,154500,117542740,12710,12710,12710,12710,0
|
|
20241107,154400,117542740,12710,12710,12710,12710,0
|
|
20241107,154300,117542740,12710,12710,12710,12710,0
|
|
20241107,154200,117542740,12710,12710,12710,12710,0
|
|
20241107,154100,117542740,12710,12710,12710,12710,0
|
|
20241107,154000,117542740,12710,12710,12710,12710,0
|
|
20241107,153900,117542740,12710,12710,12710,12710,0
|
|
20241107,153800,117542740,12710,12710,12710,12710,826
|
|
20241107,153700,117542740,12710,12710,12710,12710,0
|
|
20241107,153600,117542740,12710,12710,12710,12710,0
|
|
20241107,153500,117542740,12710,12710,12710,12710,0
|
|
20241107,153400,117542740,12710,12710,12710,12710,0
|
|
20241107,153300,117542740,12710,12710,12710,12710,0
|
|
20241107,153200,117542740,12710,12710,12710,12710,0
|
|
20241107,153100,117542740,12710,12710,12710,12710,0
|
|
20241107,153000,117542740,12710,12710,12710,12710,826
|
|
20241107,152900,107044280,12700,12700,12700,12700,0
|
|
20241107,152800,107044280,12700,12700,12700,12700,0
|
|
20241107,152700,107044280,12700,12700,12700,12700,0
|
|
20241107,152600,107044280,12700,12700,12700,12700,0
|
|
20241107,152500,107044280,12700,12700,12700,12700,0
|
|
20241107,152400,107044280,12700,12700,12700,12700,0
|
|
20241107,152300,107044280,12700,12700,12700,12700,0
|
|
20241107,152200,107044280,12700,12700,12700,12700,0
|
|
20241107,152100,107044280,12700,12700,12700,12700,0
|
|
20241107,152000,107044280,12700,12700,12700,12700,0
|
|
20241107,151900,107044280,12700,12700,12700,12700,0
|
|
20241107,151800,107044280,12700,12700,12700,12700,40
|
|
20241107,151700,106536280,12720,12720,12720,12720,8
|
|
20241107,151600,106434520,12720,12720,12720,12720,7
|
|
20241107,151500,106345480,12720,12720,12720,12720,15
|
|
20241107,151400,106154680,12720,12720,12720,12720,7
|
|
20241107,151300,106065640,12720,12720,12720,12720,15
|
|
20241107,151200,105874840,12720,12720,12720,12720,15
|
|
20241107,151100,105684040,12720,12720,12720,12720,7
|
|
20241107,151000,105595000,12720,12700,12720,12700,16
|
|
20241107,150900,105391500,12720,12720,12720,12720,15
|
|
20241107,150800,105200700,12720,12720,12720,12720,7
|
|
20241107,150700,105111660,12720,12720,12720,12720,15
|
|
20241107,150600,104920860,12720,12720,12720,12720,15
|
|
20241107,150500,104730060,12720,12720,12720,12720,13
|
|
20241107,150400,104564700,12720,12740,12740,12720,16
|
|
20241107,150300,104360900,12720,12710,12720,12700,21
|
|
20241107,150200,104094040,12710,12720,12720,12710,414
|
|
20241107,150100,98832060,12720,12740,12740,12720,17
|
|
20241107,150000,98615540,12720,12730,12730,12710,81
|
|
20241107,145900,97585840,12710,12730,12730,12710,199
|
|
20241107,145800,95056410,12710,12710,12730,12710,301
|
|
20241107,145700,91230400,12710,12720,12720,12710,82
|
|
20241107,145600,90188100,12710,12720,12720,12710,103
|
|
20241107,145500,88878900,12710,12740,12740,12710,244
|
|
20241107,145400,85777160,12720,12740,12740,12720,23
|
|
20241107,145300,85484160,12740,12740,12740,12740,7
|
|
20241107,145200,85394980,12740,12740,12740,12740,15
|
|
20241107,145100,85203880,12740,12740,12740,12740,15
|
|
20241107,145000,85012780,12740,12720,12740,12720,508
|
|
20241107,144900,78541760,12720,12720,12720,12720,14
|
|
20241107,144800,78363680,12720,12720,12720,12720,8
|
|
20241107,144700,78261920,12720,12720,12720,12720,15
|
|
20241107,144600,78071120,12720,12720,12720,12720,15
|
|
20241107,144500,77880320,12710,12720,12720,12710,77
|
|
20241107,144400,76901580,12720,12720,12720,12710,69
|
|
20241107,144300,76024440,12720,12720,12720,12700,20
|
|
20241107,144200,75770140,12720,12720,12720,12720,7
|
|
20241107,144100,75681100,12720,12720,12720,12720,15
|
|
20241107,144000,75490300,12720,12720,12720,12720,15
|
|
20241107,143900,75299500,12720,12720,12720,12720,10
|
|
20241107,143800,75172300,12720,12720,12720,12720,15
|
|
20241107,143700,74981500,12720,12720,12720,12720,15
|
|
20241107,143600,74790700,12720,12720,12720,12720,8
|
|
20241107,143500,74688940,12720,12720,12720,12720,16
|
|
20241107,143400,74485420,12720,12720,12720,12720,14
|
|
20241107,143300,74307340,12720,12720,12720,12720,8
|
|
20241107,143200,74205580,12720,12720,12720,12720,15
|
|
20241107,143100,74014780,12720,12720,12720,12720,15
|
|
20241107,143000,73823980,12720,12720,12720,12720,7
|
|
20241107,142900,73734940,12720,12720,12720,12720,15
|
|
20241107,142800,73544140,12720,12720,12720,12720,15
|
|
20241107,142700,73353340,12720,12720,12720,12720,7
|
|
20241107,142600,73264300,12720,12710,12720,12710,132
|
|
20241107,142500,71586500,12710,12710,12710,12710,15
|
|
20241107,142400,71395850,12710,12720,12720,12710,9
|
|
20241107,142300,71281380,12720,12710,12720,12710,38
|
|
20241107,142200,70798330,12710,12710,12710,12710,15
|
|
20241107,142100,70607680,12710,12710,12710,12710,8
|
|
20241107,142000,70506000,12710,12720,12720,12710,16
|
|
20241107,141900,70302560,12720,12720,12720,12720,9
|
|
20241107,141800,70188080,12720,12720,12720,12720,15
|
|
20241107,141700,69997280,12720,12720,12720,12720,15
|
|
20241107,141600,69806480,12720,12720,12720,12720,8
|
|
20241107,141500,69704720,12720,12720,12720,12720,15
|
|
20241107,141400,69513920,12720,12720,12720,12720,15
|
|
20241107,141300,69323120,12720,12720,12720,12720,7
|
|
20241107,141200,69234080,12720,12720,12720,12720,15
|
|
20241107,141100,69043280,12720,12720,12720,12720,19
|
|
20241107,141000,68801600,12710,12710,12710,12710,4
|
|
20241107,140900,68750760,12710,12710,12710,12710,25
|
|
20241107,140800,68433010,12710,12710,12710,12710,15
|
|
20241107,140700,68242360,12710,12710,12710,12710,9
|
|
20241107,140600,68127970,12710,12720,12720,12710,41
|
|
20241107,140500,67606780,12720,12720,12720,12720,15
|
|
20241107,140400,67415980,12710,12720,12720,12710,59
|
|
20241107,140300,66666020,12720,12720,12720,12720,15
|
|
20241107,140200,66475220,12720,12720,12720,12720,15
|
|
20241107,140100,66284420,12720,12720,12720,12720,8
|
|
20241107,140000,66182660,12720,12710,12720,12710,16
|
|
20241107,135900,65979150,12710,12710,12710,12710,15
|
|
20241107,135800,65788500,12710,12710,12710,12710,11
|
|
20241107,135700,65648690,12710,12710,12710,12710,15
|
|
20241107,135600,65458040,12710,12710,12710,12710,15
|
|
20241107,135500,65267390,12710,12710,12710,12710,8
|
|
20241107,135400,65165710,12710,12710,12710,12710,14
|
|
20241107,135300,64987770,12710,12720,12720,12710,13
|
|
20241107,135200,64822430,12710,12710,12710,12710,12
|
|
20241107,135100,64669910,12710,12710,12710,12710,15
|
|
20241107,135000,64479260,12710,12710,12710,12710,7
|
|
20241107,134900,64390290,12710,12710,12710,12710,15
|
|
20241107,134800,64199640,12710,12710,12710,12710,25
|
|
20241107,134700,63881890,12710,12710,12710,12710,8
|
|
20241107,134600,63780210,12710,12710,12710,12710,15
|
|
20241107,134500,63589560,12710,12710,12710,12710,18
|
|
20241107,134400,63360780,12710,12710,12710,12710,8
|
|
20241107,134300,63259100,12710,12710,12710,12710,15
|
|
20241107,134200,63068450,12710,12710,12710,12710,15
|
|
20241107,134100,62877800,12710,12710,12710,12710,8
|
|
20241107,134000,62776120,12710,12710,12710,12710,16
|
|
20241107,133900,62572760,12710,12710,12710,12710,14
|
|
20241107,133800,62394820,12710,12710,12710,12710,8
|
|
20241107,133700,62293140,12710,12710,12710,12710,15
|
|
20241107,133600,62102490,12710,12710,12710,12710,26
|
|
20241107,133500,61772030,12710,12710,12710,12710,8
|
|
20241107,133400,61670350,12710,12710,12710,12710,15
|
|
20241107,133300,61479700,12710,12710,12710,12710,15
|
|
20241107,133200,61289050,12710,12710,12710,12710,7
|
|
20241107,133100,61200080,12710,12710,12710,12710,15
|
|
20241107,133000,61009430,12710,12710,12710,12710,15
|
|
20241107,132900,60818780,12710,12710,12710,12710,7
|
|
20241107,132800,60729810,12710,12710,12710,12710,15
|
|
20241107,132700,60539160,12710,12700,12710,12700,373
|
|
20241107,132600,55801630,12700,12700,12700,12700,9
|
|
20241107,132500,55687330,12700,12700,12700,12700,18
|
|
20241107,132400,55458730,12700,12700,12700,12700,10
|
|
20241107,132300,55331730,12700,12700,12700,12700,16
|
|
20241107,132200,55128530,12700,12700,12700,12700,16
|
|
20241107,132100,54925330,12700,12700,12700,12700,8
|
|
20241107,132000,54823730,12700,12700,12700,12700,16
|
|
20241107,131900,54620530,12700,12700,12700,12700,17
|
|
20241107,131800,54404630,12700,12700,12700,12700,8
|
|
20241107,131700,54303030,12700,12700,12700,12700,16
|
|
20241107,131600,54099830,12700,12700,12700,12700,9
|
|
20241107,131500,53985530,12700,12700,12700,12700,0
|
|
20241107,131400,53985530,12700,12700,12700,12700,2
|
|
20241107,131300,53960130,12690,12690,12690,12690,0
|
|
20241107,131200,53960130,12690,12690,12690,12690,0
|
|
20241107,131100,53960130,12690,12690,12690,12690,22
|
|
20241107,131000,53680950,12700,12700,12700,12700,1
|
|
20241107,130900,53668250,12700,12700,12700,12700,0
|
|
20241107,130800,53668250,12700,12700,12700,12700,0
|
|
20241107,130700,53668250,12700,12700,12700,12700,0
|
|
20241107,130600,53668250,12700,12700,12700,12700,0
|
|
20241107,130500,53668250,12700,12700,12700,12700,2
|
|
20241107,130400,53642850,12700,12690,12700,12690,58
|
|
20241107,130300,52906820,12700,12700,12700,12700,0
|
|
20241107,130200,52906820,12700,12700,12700,12700,0
|
|
20241107,130100,52906820,12700,12700,12700,12700,0
|
|
20241107,130000,52906820,12700,12700,12700,12700,77
|
|
20241107,125900,51928920,12690,12690,12690,12690,1000
|
|
20241107,125800,39238920,12700,12700,12700,12700,246
|
|
20241107,125700,36114720,12710,12710,12710,12710,0
|
|
20241107,125600,36114720,12710,12710,12710,12710,0
|
|
20241107,125500,36114720,12710,12710,12710,12710,10
|
|
20241107,125400,35987620,12700,12700,12700,12700,0
|
|
20241107,125300,35987620,12700,12700,12700,12700,0
|
|
20241107,125200,35987620,12700,12700,12700,12700,0
|
|
20241107,125100,35987620,12700,12700,12700,12700,200
|
|
20241107,125000,33447620,12710,12710,12710,12710,1
|
|
20241107,124900,33434910,12710,12710,12710,12710,0
|
|
20241107,124800,33434910,12710,12710,12710,12710,0
|
|
20241107,124700,33434910,12710,12710,12710,12710,1
|
|
20241107,124600,33422200,12710,12710,12710,12710,1
|
|
20241107,124500,33409490,12710,12710,12710,12710,0
|
|
20241107,124400,33409490,12710,12710,12710,12710,0
|
|
20241107,124300,33409490,12710,12710,12710,12710,0
|
|
20241107,124200,33409490,12710,12710,12710,12710,0
|
|
20241107,124100,33409490,12710,12710,12710,12710,0
|
|
20241107,124000,33409490,12710,12710,12710,12710,0
|
|
20241107,123900,33409490,12710,12710,12710,12710,0
|
|
20241107,123800,33409490,12710,12710,12710,12710,12
|
|
20241107,123700,33256970,12720,12720,12720,12720,0
|
|
20241107,123600,33256970,12720,12710,12720,12710,44
|
|
20241107,123500,32697690,12720,12720,12720,12720,0
|
|
20241107,123400,32697690,12720,12720,12720,12720,0
|
|
20241107,123300,32697690,12720,12710,12720,12710,58
|
|
20241107,123200,31960470,12720,12720,12720,12720,0
|
|
20241107,123100,31960470,12720,12720,12720,12720,4
|
|
20241107,123000,31909590,12720,12720,12720,12720,1
|
|
20241107,122900,31896870,12720,12720,12720,12720,65
|
|
20241107,122800,31070070,12710,12710,12710,12710,5
|
|
20241107,122700,31006520,12720,12720,12720,12720,0
|
|
20241107,122600,31006520,12720,12720,12720,12720,11
|
|
20241107,122500,30866600,12720,12720,12720,12720,0
|
|
20241107,122400,30866600,12720,12720,12720,12720,0
|
|
20241107,122300,30866600,12720,12720,12720,12720,0
|
|
20241107,122200,30866600,12720,12720,12720,12720,11
|
|
20241107,122100,30726680,12700,12700,12700,12700,0
|
|
20241107,122000,30726680,12700,12700,12700,12700,0
|
|
20241107,121900,30726680,12700,12700,12700,12700,0
|
|
20241107,121800,30726680,12700,12700,12700,12700,156
|
|
20241107,121700,28745480,12700,12700,12700,12700,44
|
|
20241107,121600,28186680,12700,12700,12700,12700,110
|
|
20241107,121500,26789680,12700,12700,12700,12700,93
|
|
20241107,121400,25608580,12700,12710,12710,12700,126
|
|
20241107,121300,24008370,12700,12720,12720,12700,118
|
|
20241107,121200,22509000,12720,12720,12720,12720,0
|
|
20241107,121100,22509000,12720,12720,12720,12720,0
|
|
20241107,121000,22509000,12720,12720,12720,12720,0
|
|
20241107,120900,22509000,12720,12710,12720,12710,90
|
|
20241107,120800,21365090,12710,12710,12710,12710,0
|
|
20241107,120700,21365090,12710,12710,12710,12710,1
|
|
20241107,120600,21352380,12710,12710,12710,12710,0
|
|
20241107,120500,21352380,12710,12710,12710,12710,0
|
|
20241107,120400,21352380,12710,12710,12710,12710,0
|
|
20241107,120300,21352380,12710,12710,12710,12710,0
|
|
20241107,120200,21352380,12710,12710,12710,12710,0
|
|
20241107,120100,21352380,12710,12710,12710,12710,0
|
|
20241107,120000,21352380,12710,12710,12710,12710,1
|
|
20241107,115900,21339670,12710,12710,12710,12710,0
|
|
20241107,115800,21339670,12710,12710,12710,12710,0
|
|
20241107,115700,21339670,12710,12710,12710,12710,0
|
|
20241107,115600,21339670,12710,12710,12710,12710,0
|
|
20241107,115500,21339670,12710,12710,12710,12710,0
|
|
20241107,115400,21339670,12710,12710,12710,12710,1
|
|
20241107,115300,21326960,12710,12710,12710,12710,66
|
|
20241107,115200,20488100,12710,12710,12710,12710,0
|
|
20241107,115100,20488100,12710,12710,12710,12710,1
|
|
20241107,115000,20475390,12710,12710,12710,12710,1
|
|
20241107,114900,20462680,12710,12710,12710,12710,0
|
|
20241107,114800,20462680,12710,12710,12710,12710,1
|
|
20241107,114700,20449970,12710,12710,12710,12710,0
|
|
20241107,114600,20449970,12710,12710,12710,12710,0
|
|
20241107,114500,20449970,12710,12710,12710,12710,0
|
|
20241107,114400,20449970,12710,12710,12710,12710,0
|
|
20241107,114300,20449970,12710,12710,12710,12710,0
|
|
20241107,114200,20449970,12710,12710,12710,12710,16
|
|
20241107,114100,20246610,12710,12710,12710,12710,0
|
|
20241107,114000,20246610,12710,12710,12710,12710,0
|
|
20241107,113900,20246610,12710,12710,12710,12710,0
|
|
20241107,113800,20246610,12710,12710,12710,12710,0
|
|
20241107,113700,20246610,12710,12710,12710,12710,0
|
|
20241107,113600,20246610,12710,12710,12710,12710,0
|
|
20241107,113500,20246610,12710,12710,12710,12710,0
|
|
20241107,113400,20246610,12710,12710,12710,12710,0
|
|
20241107,113300,20246610,12710,12710,12710,12710,2
|
|
20241107,113200,20221190,12710,12710,12710,12710,0
|
|
20241107,113100,20221190,12710,12710,12710,12710,0
|
|
20241107,113000,20221190,12710,12710,12710,12710,0
|
|
20241107,112900,20221190,12710,12710,12710,12710,0
|
|
20241107,112800,20221190,12710,12710,12710,12710,1
|
|
20241107,112700,20208480,12710,12710,12710,12710,1
|
|
20241107,112600,20195770,12710,12710,12710,12710,0
|
|
20241107,112500,20195770,12710,12710,12710,12710,0
|
|
20241107,112400,20195770,12710,12710,12710,12710,0
|
|
20241107,112300,20195770,12710,12710,12710,12710,0
|
|
20241107,112200,20195770,12710,12710,12710,12710,0
|
|
20241107,112100,20195770,12710,12710,12710,12710,0
|
|
20241107,112000,20195770,12710,12710,12710,12710,0
|
|
20241107,111900,20195770,12710,12710,12710,12710,0
|
|
20241107,111800,20195770,12710,12710,12710,12710,0
|
|
20241107,111700,20195770,12710,12710,12710,12710,1
|
|
20241107,111600,20183060,12710,12710,12710,12710,0
|
|
20241107,111500,20183060,12710,12710,12710,12710,0
|
|
20241107,111400,20183060,12710,12710,12710,12710,0
|
|
20241107,111300,20183060,12710,12710,12710,12710,1
|
|
20241107,111200,20170350,12710,12710,12710,12710,1
|
|
20241107,111100,20157640,12710,12710,12710,12710,0
|
|
20241107,111000,20157640,12710,12710,12710,12710,0
|
|
20241107,110900,20157640,12710,12710,12710,12710,1
|
|
20241107,110800,20144930,12710,12710,12710,12710,0
|
|
20241107,110700,20144930,12710,12710,12710,12710,0
|
|
20241107,110600,20144930,12710,12710,12710,12710,0
|
|
20241107,110500,20144930,12710,12710,12710,12710,0
|
|
20241107,110400,20144930,12710,12710,12710,12710,0
|
|
20241107,110300,20144930,12710,12710,12710,12710,0
|
|
20241107,110200,20144930,12710,12710,12710,12710,0
|
|
20241107,110100,20144930,12710,12710,12710,12710,0
|
|
20241107,110000,20144930,12710,12710,12710,12710,0
|
|
20241107,105900,20144930,12710,12710,12710,12710,0
|
|
20241107,105800,20144930,12710,12710,12710,12710,0
|
|
20241107,105700,20144930,12710,12710,12710,12710,1
|
|
20241107,105600,20132220,12710,12710,12710,12710,0
|
|
20241107,105500,20132220,12710,12710,12710,12710,1
|
|
20241107,105400,20119510,12710,12710,12710,12710,0
|
|
20241107,105300,20119510,12710,12710,12710,12710,1
|
|
20241107,105200,20106800,12710,12710,12710,12710,0
|
|
20241107,105100,20106800,12710,12710,12710,12710,0
|
|
20241107,105000,20106800,12710,12710,12710,12710,0
|
|
20241107,104900,20106800,12710,12710,12710,12710,0
|
|
20241107,104800,20106800,12710,12710,12710,12710,0
|
|
20241107,104700,20106800,12710,12710,12710,12710,0
|
|
20241107,104600,20106800,12710,12710,12710,12710,1
|
|
20241107,104500,20094090,12710,12710,12710,12710,0
|
|
20241107,104400,20094090,12710,12710,12710,12710,0
|
|
20241107,104300,20094090,12710,12710,12710,12710,0
|
|
20241107,104200,20094090,12710,12710,12710,12710,0
|
|
20241107,104100,20094090,12710,12710,12710,12710,0
|
|
20241107,104000,20094090,12710,12710,12710,12710,0
|
|
20241107,103900,20094090,12710,12710,12710,12710,0
|
|
20241107,103800,20094090,12710,12710,12710,12710,10
|
|
20241107,103700,19966990,12710,12710,12710,12710,2
|
|
20241107,103600,19941570,12710,12710,12710,12710,0
|
|
20241107,103500,19941570,12710,12710,12710,12710,0
|
|
20241107,103400,19941570,12710,12710,12710,12710,1
|
|
20241107,103300,19928860,12710,12710,12710,12710,0
|
|
20241107,103200,19928860,12710,12710,12710,12710,0
|
|
20241107,103100,19928860,12710,12710,12710,12710,0
|
|
20241107,103000,19928860,12710,12710,12710,12710,0
|
|
20241107,102900,19928860,12710,12710,12710,12710,0
|
|
20241107,102800,19928860,12710,12710,12710,12710,0
|
|
20241107,102700,19928860,12710,12710,12710,12710,1
|
|
20241107,102600,19916150,12710,12710,12710,12710,0
|
|
20241107,102500,19916150,12710,12710,12710,12710,0
|
|
20241107,102400,19916150,12710,12710,12710,12710,0
|
|
20241107,102300,19916150,12710,12710,12710,12710,0
|
|
20241107,102200,19916150,12710,12710,12710,12710,0
|
|
20241107,102100,19916150,12710,12710,12710,12710,0
|
|
20241107,102000,19916150,12710,12710,12710,12710,0
|
|
20241107,101900,19916150,12710,12710,12710,12710,1
|
|
20241107,101800,19903440,12710,12710,12710,12710,0
|
|
20241107,101700,19903440,12710,12710,12710,12710,0
|
|
20241107,101600,19903440,12710,12710,12710,12710,0
|
|
20241107,101500,19903440,12710,12710,12710,12710,1
|
|
20241107,101400,19890730,12710,12710,12710,12710,0
|
|
20241107,101300,19890730,12710,12710,12710,12710,0
|
|
20241107,101200,19890730,12710,12710,12710,12710,0
|
|
20241107,101100,19890730,12710,12710,12710,12710,0
|
|
20241107,101000,19890730,12710,12710,12710,12710,0
|
|
20241107,100900,19890730,12710,12710,12710,12710,0
|
|
20241107,100800,19890730,12710,12710,12710,12710,0
|
|
20241107,100700,19890730,12710,12710,12710,12710,0
|
|
20241107,100600,19890730,12710,12710,12710,12710,1
|
|
20241107,100500,19878020,12680,12680,12680,12680,0
|
|
20241107,100400,19878020,12680,12680,12680,12680,0
|
|
20241107,100300,19878020,12680,12680,12680,12680,0
|
|
20241107,100200,19878020,12680,12680,12680,12680,43
|
|
20241107,100100,19332780,12690,12690,12690,12690,0
|
|
20241107,100000,19332780,12690,12690,12690,12690,28
|
|
20241107,095900,18977460,12710,12710,12710,12710,0
|
|
20241107,095800,18977460,12710,12710,12710,12710,1
|
|
20241107,095700,18964750,12710,12710,12710,12710,0
|
|
20241107,095600,18964750,12710,12710,12710,12710,1
|
|
20241107,095500,18952040,12700,12700,12700,12700,0
|
|
20241107,095400,18952040,12700,12700,12700,12700,1
|
|
20241107,095300,18939340,12710,12710,12710,12710,0
|
|
20241107,095200,18939340,12710,12710,12710,12710,0
|
|
20241107,095100,18939340,12710,12710,12710,12710,0
|
|
20241107,095000,18939340,12710,12710,12710,12710,0
|
|
20241107,094900,18939340,12710,12710,12710,12710,0
|
|
20241107,094800,18939340,12710,12710,12710,12710,0
|
|
20241107,094700,18939340,12710,12710,12710,12710,0
|
|
20241107,094600,18939340,12710,12710,12710,12710,0
|
|
20241107,094500,18939340,12710,12710,12710,12710,0
|
|
20241107,094400,18939340,12710,12710,12710,12710,0
|
|
20241107,094300,18939340,12710,12710,12710,12710,1
|
|
20241107,094200,18926630,12720,12720,12720,12720,1
|
|
20241107,094100,18913910,12720,12720,12720,12720,0
|
|
20241107,094000,18913910,12720,12720,12720,12720,2
|
|
20241107,093900,18888470,12720,12720,12720,12720,1
|
|
20241107,093800,18875750,12700,12700,12700,12700,0
|
|
20241107,093700,18875750,12700,12700,12700,12700,0
|
|
20241107,093600,18875750,12700,12700,12700,12700,0
|
|
20241107,093500,18875750,12700,12700,12700,12700,0
|
|
20241107,093400,18875750,12700,12700,12700,12700,0
|
|
20241107,093300,18875750,12700,12700,12700,12700,0
|
|
20241107,093200,18875750,12700,12710,12710,12700,51
|
|
20241107,093100,18228020,12720,12720,12720,12720,0
|
|
20241107,093000,18228020,12720,12720,12720,12720,1
|
|
20241107,092900,18215300,12720,12720,12720,12720,0
|
|
20241107,092800,18215300,12720,12720,12720,12720,0
|
|
20241107,092700,18215300,12720,12720,12720,12720,0
|
|
20241107,092600,18215300,12720,12720,12720,12720,0
|
|
20241107,092500,18215300,12720,12720,12720,12720,70
|
|
20241107,092400,17324900,12710,12710,12710,12710,1
|
|
20241107,092300,17312190,12710,12710,12710,12710,0
|
|
20241107,092200,17312190,12710,12710,12710,12710,0
|
|
20241107,092100,17312190,12710,12710,12710,12710,0
|
|
20241107,092000,17312190,12710,12710,12710,12710,0
|
|
20241107,091900,17312190,12710,12710,12710,12710,2
|
|
20241107,091800,17286770,12710,12710,12710,12710,0
|
|
20241107,091700,17286770,12710,12710,12710,12710,0
|
|
20241107,091600,17286770,12710,12710,12710,12710,0
|
|
20241107,091500,17286770,12710,12710,12710,12710,0
|
|
20241107,091400,17286770,12710,12710,12710,12710,4
|
|
20241107,091300,17235930,12710,12710,12710,12710,1
|
|
20241107,091200,17223220,12700,12700,12700,12700,0
|
|
20241107,091100,17223220,12700,12700,12700,12700,0
|
|
20241107,091000,17223220,12700,12700,12700,12700,43
|
|
20241107,090900,16677120,12700,12700,12700,12700,0
|
|
20241107,090800,16677120,12700,12700,12700,12700,0
|
|
20241107,090700,16677120,12700,12700,12700,12700,0
|
|
20241107,090600,16677120,12700,12700,12700,12700,0
|
|
20241107,090500,16677120,12700,12700,12700,12700,0
|
|
20241107,090400,16677120,12700,12700,12700,12700,20
|
|
20241107,090300,16423120,12700,12700,12700,12700,16
|
|
20241107,090200,16219920,12700,12700,12700,12700,0
|
|
20241107,090100,16219920,12700,12700,12700,12700,0
|
|
20241107,090000,16219920,12700,12710,12710,12700,1277
|