606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,190300,130975320,18200,18200,18200,18200,40
|
|
20241107,190200,130975320,18200,18200,18200,18200,0
|
|
20241107,190100,130975320,18200,18200,18200,18200,0
|
|
20241107,190000,130975320,18200,18200,18200,18200,0
|
|
20241107,185900,130975320,18200,18200,18200,18200,0
|
|
20241107,185800,130975320,18200,18200,18200,18200,0
|
|
20241107,185700,130975320,18200,18200,18200,18200,0
|
|
20241107,185600,130975320,18200,18200,18200,18200,0
|
|
20241107,185500,130975320,18200,18200,18200,18200,0
|
|
20241107,185400,130975320,18200,18200,18200,18200,0
|
|
20241107,185300,130975320,18200,18200,18200,18200,0
|
|
20241107,185200,130975320,18200,18200,18200,18200,0
|
|
20241107,185100,130975320,18200,18200,18200,18200,0
|
|
20241107,185000,130975320,18200,18200,18200,18200,0
|
|
20241107,184900,130975320,18200,18200,18200,18200,0
|
|
20241107,184800,130975320,18200,18200,18200,18200,0
|
|
20241107,184700,130975320,18200,18200,18200,18200,0
|
|
20241107,184600,130975320,18200,18200,18200,18200,0
|
|
20241107,184500,130975320,18200,18200,18200,18200,0
|
|
20241107,184400,130975320,18200,18200,18200,18200,0
|
|
20241107,184300,130975320,18200,18200,18200,18200,0
|
|
20241107,184200,130975320,18200,18200,18200,18200,0
|
|
20241107,184100,130975320,18200,18200,18200,18200,0
|
|
20241107,184000,130975320,18200,18200,18200,18200,0
|
|
20241107,183900,130975320,18200,18200,18200,18200,0
|
|
20241107,183800,130975320,18200,18200,18200,18200,0
|
|
20241107,183700,130975320,18200,18200,18200,18200,0
|
|
20241107,183600,130975320,18200,18200,18200,18200,0
|
|
20241107,183500,130975320,18200,18200,18200,18200,0
|
|
20241107,183400,130975320,18200,18200,18200,18200,0
|
|
20241107,183300,130975320,18200,18200,18200,18200,40
|
|
20241107,183200,130975320,18200,18200,18200,18200,0
|
|
20241107,183100,130975320,18200,18200,18200,18200,0
|
|
20241107,183000,130975320,18200,18200,18200,18200,0
|
|
20241107,182900,130975320,18200,18200,18200,18200,0
|
|
20241107,182800,130975320,18200,18200,18200,18200,0
|
|
20241107,182700,130975320,18200,18200,18200,18200,0
|
|
20241107,182600,130975320,18200,18200,18200,18200,0
|
|
20241107,182500,130975320,18200,18200,18200,18200,0
|
|
20241107,182400,130975320,18200,18200,18200,18200,0
|
|
20241107,182300,130975320,18200,18200,18200,18200,0
|
|
20241107,182200,130975320,18200,18200,18200,18200,0
|
|
20241107,182100,130975320,18200,18200,18200,18200,0
|
|
20241107,182000,130975320,18200,18200,18200,18200,0
|
|
20241107,181900,130975320,18200,18200,18200,18200,0
|
|
20241107,181800,130975320,18200,18200,18200,18200,0
|
|
20241107,181700,130975320,18200,18200,18200,18200,0
|
|
20241107,181600,130975320,18200,18200,18200,18200,0
|
|
20241107,181500,130975320,18200,18200,18200,18200,0
|
|
20241107,181400,130975320,18200,18200,18200,18200,0
|
|
20241107,181300,130975320,18200,18200,18200,18200,0
|
|
20241107,181200,130975320,18200,18200,18200,18200,0
|
|
20241107,181100,130975320,18200,18200,18200,18200,0
|
|
20241107,181000,130975320,18200,18200,18200,18200,0
|
|
20241107,180900,130975320,18200,18200,18200,18200,0
|
|
20241107,180800,130975320,18200,18200,18200,18200,0
|
|
20241107,180700,130975320,18200,18200,18200,18200,0
|
|
20241107,180600,130975320,18200,18200,18200,18200,0
|
|
20241107,180500,130975320,18200,18200,18200,18200,0
|
|
20241107,180400,130975320,18200,18200,18200,18200,0
|
|
20241107,180300,130975320,18200,18200,18200,18200,40
|
|
20241107,180200,130975320,18200,18200,18200,18200,0
|
|
20241107,180100,130975320,18200,18200,18200,18200,0
|
|
20241107,180000,130975320,18200,18200,18200,18200,0
|
|
20241107,175900,130975320,18200,18200,18200,18200,0
|
|
20241107,175800,130975320,18200,18200,18200,18200,0
|
|
20241107,175700,130975320,18200,18200,18200,18200,0
|
|
20241107,175600,130975320,18200,18200,18200,18200,0
|
|
20241107,175500,130975320,18200,18200,18200,18200,0
|
|
20241107,175400,130975320,18200,18200,18200,18200,0
|
|
20241107,175300,130975320,18200,18200,18200,18200,0
|
|
20241107,175200,130975320,18200,18200,18200,18200,0
|
|
20241107,175100,130975320,18200,18200,18200,18200,0
|
|
20241107,175000,130975320,18200,18200,18200,18200,0
|
|
20241107,174900,130975320,18200,18200,18200,18200,0
|
|
20241107,174800,130975320,18200,18200,18200,18200,0
|
|
20241107,174700,130975320,18200,18200,18200,18200,0
|
|
20241107,174600,130975320,18200,18200,18200,18200,0
|
|
20241107,174500,130975320,18200,18200,18200,18200,0
|
|
20241107,174400,130975320,18200,18200,18200,18200,0
|
|
20241107,174300,130975320,18200,18200,18200,18200,0
|
|
20241107,174200,130975320,18200,18200,18200,18200,0
|
|
20241107,174100,130975320,18200,18200,18200,18200,0
|
|
20241107,174000,130975320,18200,18200,18200,18200,0
|
|
20241107,173900,130975320,18200,18200,18200,18200,0
|
|
20241107,173800,130975320,18200,18200,18200,18200,0
|
|
20241107,173700,130975320,18200,18200,18200,18200,0
|
|
20241107,173600,130975320,18200,18200,18200,18200,0
|
|
20241107,173500,130975320,18200,18200,18200,18200,0
|
|
20241107,173400,130975320,18200,18200,18200,18200,0
|
|
20241107,173300,130975320,18200,18200,18200,18200,40
|
|
20241107,173200,130975320,18200,18200,18200,18200,0
|
|
20241107,173100,130975320,18200,18200,18200,18200,0
|
|
20241107,173000,130975320,18200,18200,18200,18200,0
|
|
20241107,172900,130975320,18200,18200,18200,18200,0
|
|
20241107,172800,130975320,18200,18200,18200,18200,0
|
|
20241107,172700,130975320,18200,18200,18200,18200,0
|
|
20241107,172600,130975320,18200,18200,18200,18200,0
|
|
20241107,172500,130975320,18200,18200,18200,18200,0
|
|
20241107,172400,130975320,18200,18200,18200,18200,0
|
|
20241107,172300,130975320,18200,18200,18200,18200,0
|
|
20241107,172200,130975320,18200,18200,18200,18200,0
|
|
20241107,172100,130975320,18200,18200,18200,18200,0
|
|
20241107,172000,130975320,18200,18200,18200,18200,0
|
|
20241107,171900,130975320,18200,18200,18200,18200,0
|
|
20241107,171800,130975320,18200,18200,18200,18200,0
|
|
20241107,171700,130975320,18200,18200,18200,18200,0
|
|
20241107,171600,130975320,18200,18200,18200,18200,0
|
|
20241107,171500,130975320,18200,18200,18200,18200,0
|
|
20241107,171400,130975320,18200,18200,18200,18200,0
|
|
20241107,171300,130975320,18200,18200,18200,18200,0
|
|
20241107,171200,130975320,18200,18200,18200,18200,0
|
|
20241107,171100,130975320,18200,18200,18200,18200,0
|
|
20241107,171000,130975320,18200,18200,18200,18200,0
|
|
20241107,170900,130975320,18200,18200,18200,18200,0
|
|
20241107,170800,130975320,18200,18200,18200,18200,0
|
|
20241107,170700,130975320,18200,18200,18200,18200,0
|
|
20241107,170600,130975320,18200,18200,18200,18200,0
|
|
20241107,170500,130975320,18200,18200,18200,18200,0
|
|
20241107,170400,130975320,18200,18200,18200,18200,0
|
|
20241107,170300,130975320,18200,18200,18200,18200,40
|
|
20241107,170200,130975320,18200,18200,18200,18200,0
|
|
20241107,170100,130975320,18200,18200,18200,18200,0
|
|
20241107,170000,130975320,18200,18200,18200,18200,0
|
|
20241107,165900,130975320,18200,18200,18200,18200,0
|
|
20241107,165800,130975320,18200,18200,18200,18200,0
|
|
20241107,165700,130975320,18200,18200,18200,18200,0
|
|
20241107,165600,130975320,18200,18200,18200,18200,0
|
|
20241107,165500,130975320,18200,18200,18200,18200,0
|
|
20241107,165400,130975320,18200,18200,18200,18200,0
|
|
20241107,165300,130975320,18200,18200,18200,18200,0
|
|
20241107,165200,130975320,18200,18200,18200,18200,0
|
|
20241107,165100,130975320,18200,18200,18200,18200,0
|
|
20241107,165000,130975320,18200,18200,18200,18200,0
|
|
20241107,164900,130975320,18200,18200,18200,18200,0
|
|
20241107,164800,130975320,18200,18200,18200,18200,0
|
|
20241107,164700,130975320,18200,18200,18200,18200,0
|
|
20241107,164600,130975320,18200,18200,18200,18200,0
|
|
20241107,164500,130975320,18200,18200,18200,18200,0
|
|
20241107,164400,130975320,18200,18200,18200,18200,0
|
|
20241107,164300,130975320,18200,18200,18200,18200,0
|
|
20241107,164200,130975320,18200,18200,18200,18200,0
|
|
20241107,164100,130975320,18200,18200,18200,18200,0
|
|
20241107,164000,130975320,18200,18200,18200,18200,0
|
|
20241107,163900,130975320,18200,18200,18200,18200,0
|
|
20241107,163800,130975320,18200,18200,18200,18200,0
|
|
20241107,163700,130975320,18200,18200,18200,18200,0
|
|
20241107,163600,130975320,18200,18200,18200,18200,0
|
|
20241107,163500,130975320,18200,18200,18200,18200,0
|
|
20241107,163400,130975320,18200,18200,18200,18200,0
|
|
20241107,163300,130975320,18200,18200,18200,18200,40
|
|
20241107,163200,130975320,18200,18200,18200,18200,0
|
|
20241107,163100,130975320,18200,18200,18200,18200,0
|
|
20241107,163000,130975320,18200,18200,18200,18200,0
|
|
20241107,162900,130975320,18200,18200,18200,18200,0
|
|
20241107,162800,130975320,18200,18200,18200,18200,0
|
|
20241107,162700,130975320,18200,18200,18200,18200,0
|
|
20241107,162600,130975320,18200,18200,18200,18200,0
|
|
20241107,162500,130975320,18200,18200,18200,18200,0
|
|
20241107,162400,130975320,18200,18200,18200,18200,0
|
|
20241107,162300,130975320,18200,18200,18200,18200,0
|
|
20241107,162200,130975320,18200,18200,18200,18200,0
|
|
20241107,162100,130975320,18200,18200,18200,18200,0
|
|
20241107,162000,130975320,18200,18200,18200,18200,0
|
|
20241107,161900,130975320,18200,18200,18200,18200,0
|
|
20241107,161800,130975320,18200,18200,18200,18200,0
|
|
20241107,161700,130975320,18200,18200,18200,18200,0
|
|
20241107,161600,130975320,18200,18200,18200,18200,0
|
|
20241107,161500,130975320,18200,18200,18200,18200,0
|
|
20241107,161400,130975320,18200,18200,18200,18200,0
|
|
20241107,161300,130975320,18200,18200,18200,18200,0
|
|
20241107,161200,130975320,18200,18200,18200,18200,0
|
|
20241107,161100,130975320,18200,18200,18200,18200,0
|
|
20241107,161000,130975320,18200,18200,18200,18200,0
|
|
20241107,160900,130975320,18200,18200,18200,18200,0
|
|
20241107,160800,130975320,18200,18200,18200,18200,0
|
|
20241107,160700,130975320,18200,18200,18200,18200,0
|
|
20241107,160600,130975320,18200,18200,18200,18200,0
|
|
20241107,160500,130975320,18200,18200,18200,18200,0
|
|
20241107,160400,130975320,18200,18200,18200,18200,0
|
|
20241107,160300,130975320,18200,18200,18200,18200,40
|
|
20241107,160200,130975320,18200,18200,18200,18200,0
|
|
20241107,160100,130975320,18200,18200,18200,18200,0
|
|
20241107,160000,130975320,18200,18200,18200,18200,0
|
|
20241107,155900,130975320,18200,18200,18200,18200,0
|
|
20241107,155800,130975320,18200,18200,18200,18200,0
|
|
20241107,155700,130975320,18200,18200,18200,18200,0
|
|
20241107,155600,130975320,18200,18200,18200,18200,0
|
|
20241107,155500,130975320,18200,18200,18200,18200,0
|
|
20241107,155400,130975320,18200,18200,18200,18200,0
|
|
20241107,155300,130975320,18200,18200,18200,18200,0
|
|
20241107,155200,130975320,18200,18200,18200,18200,0
|
|
20241107,155100,130975320,18200,18200,18200,18200,0
|
|
20241107,155000,130975320,18200,18200,18200,18200,0
|
|
20241107,154900,130975320,18200,18200,18200,18200,0
|
|
20241107,154800,130975320,18200,18200,18200,18200,0
|
|
20241107,154700,130975320,18200,18200,18200,18200,0
|
|
20241107,154600,130975320,18200,18200,18200,18200,0
|
|
20241107,154500,130975320,18200,18200,18200,18200,0
|
|
20241107,154400,130975320,18200,18200,18200,18200,0
|
|
20241107,154300,130975320,18200,18200,18200,18200,0
|
|
20241107,154200,130975320,18200,18200,18200,18200,0
|
|
20241107,154100,130975320,18200,18200,18200,18200,0
|
|
20241107,154000,130975320,18200,18200,18200,18200,0
|
|
20241107,153900,130975320,18200,18200,18200,18200,0
|
|
20241107,153800,130975320,18200,18200,18200,18200,0
|
|
20241107,153700,130975320,18200,18200,18200,18200,0
|
|
20241107,153600,130975320,18200,18200,18200,18200,0
|
|
20241107,153500,130975320,18200,18200,18200,18200,0
|
|
20241107,153400,130975320,18200,18200,18200,18200,0
|
|
20241107,153300,130975320,18200,18200,18200,18200,40
|
|
20241107,153200,130975320,18200,18200,18200,18200,0
|
|
20241107,153100,130975320,18200,18200,18200,18200,0
|
|
20241107,153000,130975320,18200,18200,18200,18200,40
|
|
20241107,152900,130247320,18200,18200,18200,18200,0
|
|
20241107,152800,130247320,18200,18200,18200,18200,0
|
|
20241107,152700,130247320,18200,18200,18200,18200,0
|
|
20241107,152600,130247320,18200,18200,18200,18200,0
|
|
20241107,152500,130247320,18200,18200,18200,18200,0
|
|
20241107,152400,130247320,18200,18200,18200,18200,0
|
|
20241107,152300,130247320,18200,18200,18200,18200,0
|
|
20241107,152200,130247320,18200,18200,18200,18200,0
|
|
20241107,152100,130247320,18200,18200,18200,18200,0
|
|
20241107,152000,130247320,18200,18200,18200,18200,0
|
|
20241107,151900,130247320,18200,18090,18200,18090,2
|
|
20241107,151800,130211030,18100,18100,18100,18100,0
|
|
20241107,151700,130211030,18100,18100,18100,18100,0
|
|
20241107,151600,130211030,18100,18100,18100,18100,1
|
|
20241107,151500,130192930,18090,18090,18090,18090,0
|
|
20241107,151400,130192930,18090,18090,18090,18090,0
|
|
20241107,151300,130192930,18090,18090,18090,18090,1
|
|
20241107,151200,130174840,18090,18090,18090,18090,4
|
|
20241107,151100,130102480,18200,18200,18200,18200,0
|
|
20241107,151000,130102480,18200,18100,18200,18090,25
|
|
20241107,150900,129649920,18210,18100,18210,18100,68
|
|
20241107,150800,128413330,18100,18100,18100,18100,0
|
|
20241107,150700,128413330,18100,18100,18100,18100,0
|
|
20241107,150600,128413330,18100,18100,18100,18100,0
|
|
20241107,150500,128413330,18100,18100,18100,18100,0
|
|
20241107,150400,128413330,18100,18100,18100,18100,1
|
|
20241107,150300,128395230,18200,18200,18200,18200,2
|
|
20241107,150200,128358830,18200,18200,18200,18200,0
|
|
20241107,150100,128358830,18200,18200,18200,18200,2
|
|
20241107,150000,128322430,18200,18200,18200,18200,0
|
|
20241107,145900,128322430,18200,18200,18200,18200,0
|
|
20241107,145800,128322430,18200,18200,18200,18200,0
|
|
20241107,145700,128322430,18200,18200,18200,18200,0
|
|
20241107,145600,128322430,18200,18200,18200,18200,1
|
|
20241107,145500,128304230,18200,18200,18200,18200,3
|
|
20241107,145400,128249630,18200,18200,18200,18200,3
|
|
20241107,145300,128195030,18200,18200,18200,18200,0
|
|
20241107,145200,128195030,18200,18200,18200,18200,0
|
|
20241107,145100,128195030,18200,18200,18200,18200,0
|
|
20241107,145000,128195030,18200,18200,18200,18200,0
|
|
20241107,144900,128195030,18200,18200,18200,18200,0
|
|
20241107,144800,128195030,18200,18200,18200,18200,0
|
|
20241107,144700,128195030,18200,18200,18200,18200,0
|
|
20241107,144600,128195030,18200,18200,18200,18200,0
|
|
20241107,144500,128195030,18200,18200,18200,18200,0
|
|
20241107,144400,128195030,18200,18100,18200,18100,2
|
|
20241107,144300,128158730,18100,18100,18100,18100,0
|
|
20241107,144200,128158730,18100,18100,18100,18100,0
|
|
20241107,144100,128158730,18100,18100,18100,18100,8
|
|
20241107,144000,128013930,18100,18100,18100,18100,15
|
|
20241107,143900,127742430,18100,18100,18100,18100,0
|
|
20241107,143800,127742430,18100,18100,18100,18100,0
|
|
20241107,143700,127742430,18100,18100,18100,18100,0
|
|
20241107,143600,127742430,18100,18100,18100,18090,25
|
|
20241107,143500,127290040,18100,18100,18100,18100,0
|
|
20241107,143400,127290040,18100,18100,18100,18100,0
|
|
20241107,143300,127290040,18100,18100,18100,18100,0
|
|
20241107,143200,127290040,18100,18100,18100,18100,2
|
|
20241107,143100,127253840,18100,18100,18100,18100,0
|
|
20241107,143000,127253840,18100,18100,18100,18100,0
|
|
20241107,142900,127253840,18100,18100,18100,18100,0
|
|
20241107,142800,127253840,18100,18100,18100,18100,0
|
|
20241107,142700,127253840,18100,18100,18100,18100,0
|
|
20241107,142600,127253840,18100,18100,18100,18100,0
|
|
20241107,142500,127253840,18100,18100,18100,18100,0
|
|
20241107,142400,127253840,18100,18100,18100,18100,1
|
|
20241107,142300,127235740,18090,18090,18090,18090,37
|
|
20241107,142200,126566410,18100,18100,18100,18100,1
|
|
20241107,142100,126548310,18100,18100,18100,18100,0
|
|
20241107,142000,126548310,18100,18100,18100,18100,0
|
|
20241107,141900,126548310,18100,18100,18100,18100,0
|
|
20241107,141800,126548310,18100,18100,18100,18100,0
|
|
20241107,141700,126548310,18100,18100,18100,18100,0
|
|
20241107,141600,126548310,18100,18100,18100,18100,0
|
|
20241107,141500,126548310,18100,18100,18100,18100,0
|
|
20241107,141400,126548310,18100,18100,18100,18100,0
|
|
20241107,141300,126548310,18100,18100,18100,18100,0
|
|
20241107,141200,126548310,18100,18100,18100,18100,0
|
|
20241107,141100,126548310,18100,18100,18100,18100,8
|
|
20241107,141000,126403510,18100,18200,18200,18100,67
|
|
20241107,140900,125189110,18200,18200,18200,18200,0
|
|
20241107,140800,125189110,18200,18200,18200,18200,0
|
|
20241107,140700,125189110,18200,18200,18200,18200,0
|
|
20241107,140600,125189110,18200,18200,18200,18200,0
|
|
20241107,140500,125189110,18200,18200,18200,18200,0
|
|
20241107,140400,125189110,18200,18200,18200,18200,0
|
|
20241107,140300,125189110,18200,18200,18200,18200,0
|
|
20241107,140200,125189110,18200,18200,18200,18200,30
|
|
20241107,140100,124643110,18200,18200,18200,18200,0
|
|
20241107,140000,124643110,18200,18200,18200,18200,0
|
|
20241107,135900,124643110,18200,18200,18200,18200,1
|
|
20241107,135800,124624910,18110,18110,18110,18110,31
|
|
20241107,135700,124063500,18200,18200,18200,18200,10
|
|
20241107,135600,123881500,18200,18200,18200,18200,0
|
|
20241107,135500,123881500,18200,18200,18200,18200,0
|
|
20241107,135400,123881500,18200,18200,18200,18200,0
|
|
20241107,135300,123881500,18200,18200,18200,18200,0
|
|
20241107,135200,123881500,18200,18200,18200,18200,0
|
|
20241107,135100,123881500,18200,18200,18200,18200,0
|
|
20241107,135000,123881500,18200,18200,18200,18200,0
|
|
20241107,134900,123881500,18200,18200,18200,18200,0
|
|
20241107,134800,123881500,18200,18200,18200,18200,0
|
|
20241107,134700,123881500,18200,18200,18200,18200,0
|
|
20241107,134600,123881500,18200,18200,18200,18200,0
|
|
20241107,134500,123881500,18200,18200,18200,18200,0
|
|
20241107,134400,123881500,18200,18200,18200,18200,0
|
|
20241107,134300,123881500,18200,18200,18200,18200,0
|
|
20241107,134200,123881500,18200,18200,18200,18200,0
|
|
20241107,134100,123881500,18200,18200,18200,18200,0
|
|
20241107,134000,123881500,18200,18200,18200,18200,0
|
|
20241107,133900,123881500,18200,18200,18200,18200,0
|
|
20241107,133800,123881500,18200,18200,18200,18200,0
|
|
20241107,133700,123881500,18200,18200,18200,18200,0
|
|
20241107,133600,123881500,18200,18200,18200,18200,0
|
|
20241107,133500,123881500,18200,18200,18200,18200,0
|
|
20241107,133400,123881500,18200,18200,18200,18200,0
|
|
20241107,133300,123881500,18200,18200,18200,18200,0
|
|
20241107,133200,123881500,18200,18200,18200,18200,0
|
|
20241107,133100,123881500,18200,18200,18200,18200,0
|
|
20241107,133000,123881500,18200,18200,18200,18200,0
|
|
20241107,132900,123881500,18200,18200,18200,18200,0
|
|
20241107,132800,123881500,18200,18200,18200,18200,12
|
|
20241107,132700,123663100,18110,18110,18110,18110,5
|
|
20241107,132600,123572550,18200,18200,18200,18200,0
|
|
20241107,132500,123572550,18200,18200,18200,18200,0
|
|
20241107,132400,123572550,18200,18200,18200,18200,0
|
|
20241107,132300,123572550,18200,18200,18200,18200,0
|
|
20241107,132200,123572550,18200,18200,18200,18200,0
|
|
20241107,132100,123572550,18200,18200,18200,18200,0
|
|
20241107,132000,123572550,18200,18200,18200,18200,27
|
|
20241107,131900,123081150,18210,18210,18210,18210,2
|
|
20241107,131800,123044730,18210,18210,18210,18210,0
|
|
20241107,131700,123044730,18210,18210,18210,18210,0
|
|
20241107,131600,123044730,18210,18210,18210,18210,0
|
|
20241107,131500,123044730,18210,18240,18240,18210,39
|
|
20241107,131400,122333910,18240,18240,18240,18240,2
|
|
20241107,131300,122297430,18240,18240,18240,18240,1
|
|
20241107,131200,122279190,18240,18240,18240,18240,0
|
|
20241107,131100,122279190,18240,18240,18240,18240,0
|
|
20241107,131000,122279190,18240,18240,18240,18240,0
|
|
20241107,130900,122279190,18240,18220,18240,18210,110
|
|
20241107,130800,120273150,18220,18230,18230,18220,12
|
|
20241107,130700,120054490,18240,18240,18240,18240,0
|
|
20241107,130600,120054490,18240,18240,18240,18240,0
|
|
20241107,130500,120054490,18240,18240,18240,18240,0
|
|
20241107,130400,120054490,18240,18240,18240,18240,6
|
|
20241107,130300,119945050,18240,18240,18240,18240,40
|
|
20241107,130200,119215450,18240,18240,18240,18240,0
|
|
20241107,130100,119215450,18240,18240,18240,18240,45
|
|
20241107,130000,118394650,18240,18240,18240,18240,1
|
|
20241107,125900,118376410,18300,18300,18300,18300,15
|
|
20241107,125800,118101910,18310,18310,18310,18310,0
|
|
20241107,125700,118101910,18310,18310,18310,18310,0
|
|
20241107,125600,118101910,18310,18310,18310,18310,2
|
|
20241107,125500,118065290,18250,18250,18250,18250,99
|
|
20241107,125400,116258540,18260,18260,18260,18260,0
|
|
20241107,125300,116258540,18260,18260,18260,18260,0
|
|
20241107,125200,116258540,18260,18260,18260,18260,0
|
|
20241107,125100,116258540,18260,18260,18260,18260,0
|
|
20241107,125000,116258540,18260,18260,18260,18260,0
|
|
20241107,124900,116258540,18260,18260,18260,18260,0
|
|
20241107,124800,116258540,18260,18260,18260,18260,0
|
|
20241107,124700,116258540,18260,18260,18260,18260,0
|
|
20241107,124600,116258540,18260,18260,18260,18260,10
|
|
20241107,124500,116075940,18250,18250,18250,18250,0
|
|
20241107,124400,116075940,18250,18250,18250,18250,0
|
|
20241107,124300,116075940,18250,18250,18250,18250,0
|
|
20241107,124200,116075940,18250,18250,18250,18250,0
|
|
20241107,124100,116075940,18250,18250,18250,18250,0
|
|
20241107,124000,116075940,18250,18250,18250,18250,0
|
|
20241107,123900,116075940,18250,18250,18250,18250,0
|
|
20241107,123800,116075940,18250,18250,18250,18250,0
|
|
20241107,123700,116075940,18250,18250,18250,18250,0
|
|
20241107,123600,116075940,18250,18250,18250,18250,2
|
|
20241107,123500,116039440,18250,18250,18250,18250,0
|
|
20241107,123400,116039440,18250,18260,18260,18250,16
|
|
20241107,123300,115747390,18260,18260,18260,18260,5
|
|
20241107,123200,115656090,18250,18250,18250,18250,0
|
|
20241107,123100,115656090,18250,18250,18250,18250,0
|
|
20241107,123000,115656090,18250,18250,18250,18250,7
|
|
20241107,122900,115528340,18250,18250,18250,18250,0
|
|
20241107,122800,115528340,18250,18250,18250,18250,0
|
|
20241107,122700,115528340,18250,18250,18250,18250,0
|
|
20241107,122600,115528340,18250,18250,18250,18250,0
|
|
20241107,122500,115528340,18250,18250,18250,18250,11
|
|
20241107,122400,115327590,18320,18320,18320,18320,0
|
|
20241107,122300,115327590,18320,18300,18320,18300,74
|
|
20241107,122200,113972410,18260,18260,18260,18260,0
|
|
20241107,122100,113972410,18260,18260,18260,18260,0
|
|
20241107,122000,113972410,18260,18260,18260,18260,0
|
|
20241107,121900,113972410,18260,18260,18260,18260,0
|
|
20241107,121800,113972410,18260,18260,18260,18260,5
|
|
20241107,121700,113881110,18250,18250,18250,18250,0
|
|
20241107,121600,113881110,18250,18250,18250,18250,0
|
|
20241107,121500,113881110,18250,18250,18250,18250,0
|
|
20241107,121400,113881110,18250,18310,18310,18250,32
|
|
20241107,121300,113295260,18310,18310,18310,18310,20
|
|
20241107,121200,112929060,18310,18310,18310,18310,0
|
|
20241107,121100,112929060,18310,18310,18310,18310,0
|
|
20241107,121000,112929060,18310,18300,18310,18300,15
|
|
20241107,120900,112654420,18310,18310,18310,18310,0
|
|
20241107,120800,112654420,18310,18310,18310,18310,0
|
|
20241107,120700,112654420,18310,18310,18310,18310,0
|
|
20241107,120600,112654420,18310,18310,18310,18310,0
|
|
20241107,120500,112654420,18310,18310,18310,18310,0
|
|
20241107,120400,112654420,18310,18310,18310,18310,0
|
|
20241107,120300,112654420,18310,18310,18310,18310,0
|
|
20241107,120200,112654420,18310,18310,18310,18310,1
|
|
20241107,120100,112636110,18320,18320,18320,18320,0
|
|
20241107,120000,112636110,18320,18320,18320,18320,0
|
|
20241107,115900,112636110,18320,18320,18320,18320,8
|
|
20241107,115800,112489550,18320,18320,18320,18320,0
|
|
20241107,115700,112489550,18320,18320,18320,18320,0
|
|
20241107,115600,112489550,18320,18320,18320,18320,0
|
|
20241107,115500,112489550,18320,18320,18320,18320,0
|
|
20241107,115400,112489550,18320,18320,18320,18320,2
|
|
20241107,115300,112452910,18320,18320,18320,18320,1
|
|
20241107,115200,112434590,18320,18320,18320,18320,0
|
|
20241107,115100,112434590,18320,18320,18320,18320,0
|
|
20241107,115000,112434590,18320,18320,18320,18320,0
|
|
20241107,114900,112434590,18320,18320,18320,18320,10
|
|
20241107,114800,112251390,18330,18330,18330,18330,0
|
|
20241107,114700,112251390,18330,18330,18330,18330,0
|
|
20241107,114600,112251390,18330,18330,18330,18330,0
|
|
20241107,114500,112251390,18330,18330,18330,18330,0
|
|
20241107,114400,112251390,18330,18330,18330,18330,2
|
|
20241107,114300,112214730,18330,18320,18330,18320,54
|
|
20241107,114200,111225030,18330,18330,18330,18330,0
|
|
20241107,114100,111225030,18330,18330,18330,18330,1
|
|
20241107,114000,111206700,18330,18320,18330,18320,100
|
|
20241107,113900,109373900,18330,18330,18330,18330,0
|
|
20241107,113800,109373900,18330,18330,18330,18330,0
|
|
20241107,113700,109373900,18330,18330,18330,18330,0
|
|
20241107,113600,109373900,18330,18320,18330,18320,100
|
|
20241107,113500,107540910,18330,18330,18330,18330,0
|
|
20241107,113400,107540910,18330,18330,18330,18330,0
|
|
20241107,113300,107540910,18330,18330,18330,18330,0
|
|
20241107,113200,107540910,18330,18120,18330,18100,19
|
|
20241107,113100,107196560,18340,18340,18340,18340,0
|
|
20241107,113000,107196560,18340,18340,18340,18340,0
|
|
20241107,112900,107196560,18340,18340,18340,18340,10
|
|
20241107,112800,107013160,18350,18350,18350,18350,0
|
|
20241107,112700,107013160,18350,18350,18350,18350,0
|
|
20241107,112600,107013160,18350,18350,18350,18350,0
|
|
20241107,112500,107013160,18350,18200,18350,18200,1603
|
|
20241107,112400,77695560,18200,18200,18200,18200,0
|
|
20241107,112300,77695560,18200,18200,18200,18200,0
|
|
20241107,112200,77695560,18200,18200,18200,18200,0
|
|
20241107,112100,77695560,18200,18200,18200,18200,0
|
|
20241107,112000,77695560,18200,18200,18200,18200,0
|
|
20241107,111900,77695560,18200,18200,18200,18200,30
|
|
20241107,111800,77149560,18190,18190,18190,18190,0
|
|
20241107,111700,77149560,18190,18190,18190,18190,0
|
|
20241107,111600,77149560,18190,18190,18190,18190,0
|
|
20241107,111500,77149560,18190,18190,18190,18190,0
|
|
20241107,111400,77149560,18190,18190,18190,18190,0
|
|
20241107,111300,77149560,18190,18190,18190,18190,0
|
|
20241107,111200,77149560,18190,18190,18190,18190,0
|
|
20241107,111100,77149560,18190,18190,18190,18190,0
|
|
20241107,111000,77149560,18190,18190,18190,18190,0
|
|
20241107,110900,77149560,18190,18190,18190,18190,16
|
|
20241107,110800,76858520,18190,18190,18190,18190,0
|
|
20241107,110700,76858520,18190,18190,18190,18190,0
|
|
20241107,110600,76858520,18190,18190,18190,18190,0
|
|
20241107,110500,76858520,18190,18190,18190,18190,0
|
|
20241107,110400,76858520,18190,18190,18190,18190,0
|
|
20241107,110300,76858520,18190,18190,18190,18190,0
|
|
20241107,110200,76858520,18190,18190,18190,18190,0
|
|
20241107,110100,76858520,18190,18190,18190,18190,0
|
|
20241107,110000,76858520,18190,18190,18190,18190,0
|
|
20241107,105900,76858520,18190,18190,18190,18190,34
|
|
20241107,105800,76240060,18190,18170,18190,18170,126
|
|
20241107,105700,73948510,18190,18190,18190,18190,0
|
|
20241107,105600,73948510,18190,18190,18190,18190,0
|
|
20241107,105500,73948510,18190,18190,18190,18190,0
|
|
20241107,105400,73948510,18190,18190,18190,18190,0
|
|
20241107,105300,73948510,18190,18190,18190,18190,0
|
|
20241107,105200,73948510,18190,18190,18190,18190,0
|
|
20241107,105100,73948510,18190,18190,18190,18190,0
|
|
20241107,105000,73948510,18190,18190,18190,18190,0
|
|
20241107,104900,73948510,18190,18060,18190,18050,111
|
|
20241107,104800,71943320,18060,18060,18060,18060,0
|
|
20241107,104700,71943320,18060,18060,18060,18060,0
|
|
20241107,104600,71943320,18060,18060,18060,18060,0
|
|
20241107,104500,71943320,18060,18060,18060,18060,0
|
|
20241107,104400,71943320,18060,18060,18060,18060,0
|
|
20241107,104300,71943320,18060,18070,18070,18060,20
|
|
20241107,104200,71582100,18210,18210,18210,18210,0
|
|
20241107,104100,71582100,18210,18210,18210,18210,0
|
|
20241107,104000,71582100,18210,18210,18210,18210,0
|
|
20241107,103900,71582100,18210,18210,18210,18210,0
|
|
20241107,103800,71582100,18210,18210,18210,18210,0
|
|
20241107,103700,71582100,18210,18210,18210,18210,0
|
|
20241107,103600,71582100,18210,18210,18210,18210,0
|
|
20241107,103500,71582100,18210,18210,18210,18210,0
|
|
20241107,103400,71582100,18210,18210,18210,18210,0
|
|
20241107,103300,71582100,18210,18210,18210,18210,0
|
|
20241107,103200,71582100,18210,18210,18210,18210,0
|
|
20241107,103100,71582100,18210,18210,18210,18210,0
|
|
20241107,103000,71582100,18210,18210,18210,18210,0
|
|
20241107,102900,71582100,18210,18210,18210,18210,0
|
|
20241107,102800,71582100,18210,18210,18210,18210,0
|
|
20241107,102700,71582100,18210,18210,18210,18210,0
|
|
20241107,102600,71582100,18210,18210,18210,18210,1
|
|
20241107,102500,71563890,18040,18040,18040,18040,1
|
|
20241107,102400,71545850,18220,18220,18220,18220,0
|
|
20241107,102300,71545850,18220,18220,18220,18220,0
|
|
20241107,102200,71545850,18220,18220,18220,18220,5
|
|
20241107,102100,71454750,18220,18180,18220,18180,600
|
|
20241107,102000,60540440,18180,18180,18180,18180,0
|
|
20241107,101900,60540440,18180,18180,18180,18180,0
|
|
20241107,101800,60540440,18180,18180,18180,18180,0
|
|
20241107,101700,60540440,18180,18180,18180,18180,0
|
|
20241107,101600,60540440,18180,18180,18180,18180,0
|
|
20241107,101500,60540440,18180,18180,18180,18180,33
|
|
20241107,101400,59940500,18060,18060,18060,18060,0
|
|
20241107,101300,59940500,18060,18060,18060,18060,0
|
|
20241107,101200,59940500,18060,18060,18060,18060,2
|
|
20241107,101100,59904380,18180,18180,18180,18180,0
|
|
20241107,101000,59904380,18180,18180,18180,18180,0
|
|
20241107,100900,59904380,18180,18180,18180,18180,0
|
|
20241107,100800,59904380,18180,18180,18180,18180,0
|
|
20241107,100700,59904380,18180,18180,18180,18180,6
|
|
20241107,100600,59795300,18180,18180,18180,18180,0
|
|
20241107,100500,59795300,18180,18180,18180,18180,1
|
|
20241107,100400,59777120,18190,18190,18190,18190,0
|
|
20241107,100300,59777120,18190,18190,18190,18190,0
|
|
20241107,100200,59777120,18190,18190,18190,18190,0
|
|
20241107,100100,59777120,18190,18190,18190,18190,0
|
|
20241107,100000,59777120,18190,18190,18190,18190,0
|
|
20241107,095900,59777120,18190,18190,18190,18190,9
|
|
20241107,095800,59613410,18200,18200,18200,18200,0
|
|
20241107,095700,59613410,18200,18200,18200,18200,8
|
|
20241107,095600,59467810,18200,18200,18200,18200,4
|
|
20241107,095500,59395010,18200,18200,18200,18200,0
|
|
20241107,095400,59395010,18200,18200,18200,18200,25
|
|
20241107,095300,58940010,18210,18210,18210,18210,0
|
|
20241107,095200,58940010,18210,18210,18210,18210,0
|
|
20241107,095100,58940010,18210,18210,18210,18210,0
|
|
20241107,095000,58940010,18210,18210,18210,18210,3
|
|
20241107,094900,58885380,18220,18220,18220,18220,0
|
|
20241107,094800,58885380,18220,18220,18220,18220,0
|
|
20241107,094700,58885380,18220,18220,18220,18220,5
|
|
20241107,094600,58794280,18250,18250,18250,18250,0
|
|
20241107,094500,58794280,18250,18250,18250,18250,0
|
|
20241107,094400,58794280,18250,18250,18250,18250,0
|
|
20241107,094300,58794280,18250,18250,18250,18250,0
|
|
20241107,094200,58794280,18250,18250,18250,18250,0
|
|
20241107,094100,58794280,18250,18250,18250,18250,0
|
|
20241107,094000,58794280,18250,18000,18250,18000,51
|
|
20241107,093900,57876030,18010,18050,18050,18010,57
|
|
20241107,093800,56848140,18060,18060,18060,18060,10
|
|
20241107,093700,56667540,18300,18300,18300,18300,0
|
|
20241107,093600,56667540,18300,18300,18300,18300,0
|
|
20241107,093500,56667540,18300,18300,18300,18300,1
|
|
20241107,093400,56649240,18050,18050,18050,18050,0
|
|
20241107,093300,56649240,18050,18280,18350,18050,869
|
|
20241107,093200,40750350,18280,18240,18280,18240,200
|
|
20241107,093100,37098240,18260,18260,18260,18260,0
|
|
20241107,093000,37098240,18260,18260,18260,18260,1
|
|
20241107,092900,37079980,18290,18290,18290,18290,0
|
|
20241107,092800,37079980,18290,18290,18290,18290,0
|
|
20241107,092700,37079980,18290,17940,18290,17890,2011
|
|
20241107,092600,519760,17940,17940,17940,17940,0
|
|
20241107,092500,519760,17940,17940,17940,17940,0
|
|
20241107,092400,519760,17940,17940,17940,17940,0
|
|
20241107,092300,519760,17940,17940,17940,17940,0
|
|
20241107,092200,519760,17940,17940,17940,17940,0
|
|
20241107,092100,519760,17940,17940,17940,17940,0
|
|
20241107,092000,519760,17940,17940,17940,17940,0
|
|
20241107,091900,519760,17940,17940,17940,17940,5
|
|
20241107,091800,430060,17940,17940,17940,17940,5
|
|
20241107,091700,340360,17940,17940,17940,17940,0
|
|
20241107,091600,340360,17940,17940,17940,17940,0
|
|
20241107,091500,340360,17940,17940,17940,17940,0
|
|
20241107,091400,340360,17940,17940,17940,17940,3
|
|
20241107,091300,286540,17940,17940,17940,17940,0
|
|
20241107,091200,286540,17940,17940,17940,17940,0
|
|
20241107,091100,286540,17940,17940,17940,17940,0
|
|
20241107,091000,286540,17940,17940,17940,17940,0
|
|
20241107,090900,286540,17940,17940,17940,17940,0
|
|
20241107,090800,286540,17940,17940,17940,17940,6
|
|
20241107,090700,178900,17890,17890,17890,17890,0
|
|
20241107,090600,178900,17890,17890,17890,17890,0
|
|
20241107,090500,178900,17890,17890,17890,17890,0
|
|
20241107,090400,178900,17890,17890,17890,17890,0
|
|
20241107,090300,178900,17890,17890,17890,17890,0
|
|
20241107,090200,178900,17890,17890,17890,17890,0
|
|
20241107,090100,178900,17890,17890,17890,17890,0
|
|
20241107,090000,178900,17890,17890,17890,17890,10
|