606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,190300,70053480,18330,18330,18330,18330,24
|
|
20241108,190200,70053480,18330,18330,18330,18330,0
|
|
20241108,190100,70053480,18330,18330,18330,18330,0
|
|
20241108,190000,70053480,18330,18330,18330,18330,0
|
|
20241108,185900,70053480,18330,18330,18330,18330,0
|
|
20241108,185800,70053480,18330,18330,18330,18330,0
|
|
20241108,185700,70053480,18330,18330,18330,18330,0
|
|
20241108,185600,70053480,18330,18330,18330,18330,0
|
|
20241108,185500,70053480,18330,18330,18330,18330,0
|
|
20241108,185400,70053480,18330,18330,18330,18330,0
|
|
20241108,185300,70053480,18330,18330,18330,18330,0
|
|
20241108,185200,70053480,18330,18330,18330,18330,0
|
|
20241108,185100,70053480,18330,18330,18330,18330,0
|
|
20241108,185000,70053480,18330,18330,18330,18330,0
|
|
20241108,184900,70053480,18330,18330,18330,18330,0
|
|
20241108,184800,70053480,18330,18330,18330,18330,0
|
|
20241108,184700,70053480,18330,18330,18330,18330,0
|
|
20241108,184600,70053480,18330,18330,18330,18330,0
|
|
20241108,184500,70053480,18330,18330,18330,18330,0
|
|
20241108,184400,70053480,18330,18330,18330,18330,0
|
|
20241108,184300,70053480,18330,18330,18330,18330,0
|
|
20241108,184200,70053480,18330,18330,18330,18330,0
|
|
20241108,184100,70053480,18330,18330,18330,18330,0
|
|
20241108,184000,70053480,18330,18330,18330,18330,0
|
|
20241108,183900,70053480,18330,18330,18330,18330,0
|
|
20241108,183800,70053480,18330,18330,18330,18330,0
|
|
20241108,183700,70053480,18330,18330,18330,18330,0
|
|
20241108,183600,70053480,18330,18330,18330,18330,0
|
|
20241108,183500,70053480,18330,18330,18330,18330,0
|
|
20241108,183400,70053480,18330,18330,18330,18330,0
|
|
20241108,183300,70053480,18330,18330,18330,18330,24
|
|
20241108,183200,70053480,18330,18330,18330,18330,0
|
|
20241108,183100,70053480,18330,18330,18330,18330,0
|
|
20241108,183000,70053480,18330,18330,18330,18330,0
|
|
20241108,182900,70053480,18330,18330,18330,18330,0
|
|
20241108,182800,70053480,18330,18330,18330,18330,0
|
|
20241108,182700,70053480,18330,18330,18330,18330,0
|
|
20241108,182600,70053480,18330,18330,18330,18330,0
|
|
20241108,182500,70053480,18330,18330,18330,18330,0
|
|
20241108,182400,70053480,18330,18330,18330,18330,0
|
|
20241108,182300,70053480,18330,18330,18330,18330,0
|
|
20241108,182200,70053480,18330,18330,18330,18330,0
|
|
20241108,182100,70053480,18330,18330,18330,18330,0
|
|
20241108,182000,70053480,18330,18330,18330,18330,0
|
|
20241108,181900,70053480,18330,18330,18330,18330,0
|
|
20241108,181800,70053480,18330,18330,18330,18330,0
|
|
20241108,181700,70053480,18330,18330,18330,18330,0
|
|
20241108,181600,70053480,18330,18330,18330,18330,0
|
|
20241108,181500,70053480,18330,18330,18330,18330,0
|
|
20241108,181400,70053480,18330,18330,18330,18330,0
|
|
20241108,181300,70053480,18330,18330,18330,18330,0
|
|
20241108,181200,70053480,18330,18330,18330,18330,0
|
|
20241108,181100,70053480,18330,18330,18330,18330,0
|
|
20241108,181000,70053480,18330,18330,18330,18330,0
|
|
20241108,180900,70053480,18330,18330,18330,18330,0
|
|
20241108,180800,70053480,18330,18330,18330,18330,0
|
|
20241108,180700,70053480,18330,18330,18330,18330,0
|
|
20241108,180600,70053480,18330,18330,18330,18330,0
|
|
20241108,180500,70053480,18330,18330,18330,18330,0
|
|
20241108,180400,70053480,18330,18330,18330,18330,0
|
|
20241108,180300,70053480,18330,18330,18330,18330,24
|
|
20241108,180200,70053480,18330,18330,18330,18330,0
|
|
20241108,180100,70053480,18330,18330,18330,18330,0
|
|
20241108,180000,70053480,18330,18330,18330,18330,0
|
|
20241108,175900,70053480,18330,18330,18330,18330,0
|
|
20241108,175800,70053480,18330,18330,18330,18330,0
|
|
20241108,175700,70053480,18330,18330,18330,18330,0
|
|
20241108,175600,70053480,18330,18330,18330,18330,0
|
|
20241108,175500,70053480,18330,18330,18330,18330,0
|
|
20241108,175400,70053480,18330,18330,18330,18330,0
|
|
20241108,175300,70053480,18330,18330,18330,18330,0
|
|
20241108,175200,70053480,18330,18330,18330,18330,0
|
|
20241108,175100,70053480,18330,18330,18330,18330,0
|
|
20241108,175000,70053480,18330,18330,18330,18330,0
|
|
20241108,174900,70053480,18330,18330,18330,18330,0
|
|
20241108,174800,70053480,18330,18330,18330,18330,0
|
|
20241108,174700,70053480,18330,18330,18330,18330,0
|
|
20241108,174600,70053480,18330,18330,18330,18330,0
|
|
20241108,174500,70053480,18330,18330,18330,18330,0
|
|
20241108,174400,70053480,18330,18330,18330,18330,0
|
|
20241108,174300,70053480,18330,18330,18330,18330,0
|
|
20241108,174200,70053480,18330,18330,18330,18330,0
|
|
20241108,174100,70053480,18330,18330,18330,18330,0
|
|
20241108,174000,70053480,18330,18330,18330,18330,0
|
|
20241108,173900,70053480,18330,18330,18330,18330,0
|
|
20241108,173800,70053480,18330,18330,18330,18330,0
|
|
20241108,173700,70053480,18330,18330,18330,18330,0
|
|
20241108,173600,70053480,18330,18330,18330,18330,0
|
|
20241108,173500,70053480,18330,18330,18330,18330,0
|
|
20241108,173400,70053480,18330,18330,18330,18330,0
|
|
20241108,173300,70053480,18330,18330,18330,18330,24
|
|
20241108,173200,70053480,18330,18330,18330,18330,0
|
|
20241108,173100,70053480,18330,18330,18330,18330,0
|
|
20241108,173000,70053480,18330,18330,18330,18330,0
|
|
20241108,172900,70053480,18330,18330,18330,18330,0
|
|
20241108,172800,70053480,18330,18330,18330,18330,0
|
|
20241108,172700,70053480,18330,18330,18330,18330,0
|
|
20241108,172600,70053480,18330,18330,18330,18330,0
|
|
20241108,172500,70053480,18330,18330,18330,18330,0
|
|
20241108,172400,70053480,18330,18330,18330,18330,0
|
|
20241108,172300,70053480,18330,18330,18330,18330,0
|
|
20241108,172200,70053480,18330,18330,18330,18330,0
|
|
20241108,172100,70053480,18330,18330,18330,18330,0
|
|
20241108,172000,70053480,18330,18330,18330,18330,0
|
|
20241108,171900,70053480,18330,18330,18330,18330,0
|
|
20241108,171800,70053480,18330,18330,18330,18330,0
|
|
20241108,171700,70053480,18330,18330,18330,18330,0
|
|
20241108,171600,70053480,18330,18330,18330,18330,0
|
|
20241108,171500,70053480,18330,18330,18330,18330,0
|
|
20241108,171400,70053480,18330,18330,18330,18330,0
|
|
20241108,171300,70053480,18330,18330,18330,18330,0
|
|
20241108,171200,70053480,18330,18330,18330,18330,0
|
|
20241108,171100,70053480,18330,18330,18330,18330,0
|
|
20241108,171000,70053480,18330,18330,18330,18330,0
|
|
20241108,170900,70053480,18330,18330,18330,18330,0
|
|
20241108,170800,70053480,18330,18330,18330,18330,0
|
|
20241108,170700,70053480,18330,18330,18330,18330,0
|
|
20241108,170600,70053480,18330,18330,18330,18330,0
|
|
20241108,170500,70053480,18330,18330,18330,18330,0
|
|
20241108,170400,70053480,18330,18330,18330,18330,0
|
|
20241108,170300,70053480,18330,18330,18330,18330,24
|
|
20241108,170200,70053480,18330,18330,18330,18330,0
|
|
20241108,170100,70053480,18330,18330,18330,18330,0
|
|
20241108,170000,70053480,18330,18330,18330,18330,0
|
|
20241108,165900,70053480,18330,18330,18330,18330,0
|
|
20241108,165800,70053480,18330,18330,18330,18330,0
|
|
20241108,165700,70053480,18330,18330,18330,18330,0
|
|
20241108,165600,70053480,18330,18330,18330,18330,0
|
|
20241108,165500,70053480,18330,18330,18330,18330,0
|
|
20241108,165400,70053480,18330,18330,18330,18330,0
|
|
20241108,165300,70053480,18330,18330,18330,18330,0
|
|
20241108,165200,70053480,18330,18330,18330,18330,0
|
|
20241108,165100,70053480,18330,18330,18330,18330,0
|
|
20241108,165000,70053480,18330,18330,18330,18330,0
|
|
20241108,164900,70053480,18330,18330,18330,18330,0
|
|
20241108,164800,70053480,18330,18330,18330,18330,0
|
|
20241108,164700,70053480,18330,18330,18330,18330,0
|
|
20241108,164600,70053480,18330,18330,18330,18330,0
|
|
20241108,164500,70053480,18330,18330,18330,18330,0
|
|
20241108,164400,70053480,18330,18330,18330,18330,0
|
|
20241108,164300,70053480,18330,18330,18330,18330,0
|
|
20241108,164200,70053480,18330,18330,18330,18330,0
|
|
20241108,164100,70053480,18330,18330,18330,18330,0
|
|
20241108,164000,70053480,18330,18330,18330,18330,0
|
|
20241108,163900,70053480,18330,18330,18330,18330,0
|
|
20241108,163800,70053480,18330,18330,18330,18330,0
|
|
20241108,163700,70053480,18330,18330,18330,18330,0
|
|
20241108,163600,70053480,18330,18330,18330,18330,0
|
|
20241108,163500,70053480,18330,18330,18330,18330,0
|
|
20241108,163400,70053480,18330,18330,18330,18330,0
|
|
20241108,163300,70053480,18330,18330,18330,18330,24
|
|
20241108,163200,70053480,18330,18330,18330,18330,0
|
|
20241108,163100,70053480,18330,18330,18330,18330,0
|
|
20241108,163000,70053480,18330,18330,18330,18330,0
|
|
20241108,162900,70053480,18330,18330,18330,18330,0
|
|
20241108,162800,70053480,18330,18330,18330,18330,0
|
|
20241108,162700,70053480,18330,18330,18330,18330,0
|
|
20241108,162600,70053480,18330,18330,18330,18330,0
|
|
20241108,162500,70053480,18330,18330,18330,18330,0
|
|
20241108,162400,70053480,18330,18330,18330,18330,0
|
|
20241108,162300,70053480,18330,18330,18330,18330,0
|
|
20241108,162200,70053480,18330,18330,18330,18330,0
|
|
20241108,162100,70053480,18330,18330,18330,18330,0
|
|
20241108,162000,70053480,18330,18330,18330,18330,0
|
|
20241108,161900,70053480,18330,18330,18330,18330,0
|
|
20241108,161800,70053480,18330,18330,18330,18330,0
|
|
20241108,161700,70053480,18330,18330,18330,18330,0
|
|
20241108,161600,70053480,18330,18330,18330,18330,0
|
|
20241108,161500,70053480,18330,18330,18330,18330,0
|
|
20241108,161400,70053480,18330,18330,18330,18330,0
|
|
20241108,161300,70053480,18330,18330,18330,18330,0
|
|
20241108,161200,70053480,18330,18330,18330,18330,0
|
|
20241108,161100,70053480,18330,18330,18330,18330,0
|
|
20241108,161000,70053480,18330,18330,18330,18330,0
|
|
20241108,160900,70053480,18330,18330,18330,18330,0
|
|
20241108,160800,70053480,18330,18330,18330,18330,0
|
|
20241108,160700,70053480,18330,18330,18330,18330,0
|
|
20241108,160600,70053480,18330,18330,18330,18330,0
|
|
20241108,160500,70053480,18330,18330,18330,18330,0
|
|
20241108,160400,70053480,18330,18330,18330,18330,0
|
|
20241108,160300,70053480,18330,18330,18330,18330,24
|
|
20241108,160200,70053480,18330,18330,18330,18330,0
|
|
20241108,160100,70053480,18330,18330,18330,18330,0
|
|
20241108,160000,70053480,18330,18330,18330,18330,0
|
|
20241108,155900,70053480,18330,18330,18330,18330,0
|
|
20241108,155800,70053480,18330,18330,18330,18330,0
|
|
20241108,155700,70053480,18330,18330,18330,18330,0
|
|
20241108,155600,70053480,18330,18330,18330,18330,0
|
|
20241108,155500,70053480,18330,18330,18330,18330,0
|
|
20241108,155400,70053480,18330,18330,18330,18330,0
|
|
20241108,155300,70053480,18330,18330,18330,18330,0
|
|
20241108,155200,70053480,18330,18330,18330,18330,0
|
|
20241108,155100,70053480,18330,18330,18330,18330,0
|
|
20241108,155000,70053480,18330,18330,18330,18330,0
|
|
20241108,154900,70053480,18330,18330,18330,18330,0
|
|
20241108,154800,70053480,18330,18330,18330,18330,0
|
|
20241108,154700,70053480,18330,18330,18330,18330,0
|
|
20241108,154600,70053480,18330,18330,18330,18330,0
|
|
20241108,154500,70053480,18330,18330,18330,18330,0
|
|
20241108,154400,70053480,18330,18330,18330,18330,0
|
|
20241108,154300,70053480,18330,18330,18330,18330,0
|
|
20241108,154200,70053480,18330,18330,18330,18330,0
|
|
20241108,154100,70053480,18330,18330,18330,18330,0
|
|
20241108,154000,70053480,18330,18330,18330,18330,0
|
|
20241108,153900,70053480,18330,18330,18330,18330,0
|
|
20241108,153800,70053480,18330,18330,18330,18330,0
|
|
20241108,153700,70053480,18330,18330,18330,18330,0
|
|
20241108,153600,70053480,18330,18330,18330,18330,0
|
|
20241108,153500,70053480,18330,18330,18330,18330,0
|
|
20241108,153400,70053480,18330,18330,18330,18330,0
|
|
20241108,153300,70053480,18330,18330,18330,18330,24
|
|
20241108,153200,70053480,18330,18330,18330,18330,0
|
|
20241108,153100,70053480,18330,18330,18330,18330,0
|
|
20241108,153000,70053480,18330,18330,18330,18330,24
|
|
20241108,152900,69613560,18330,18330,18330,18330,0
|
|
20241108,152800,69613560,18330,18330,18330,18330,0
|
|
20241108,152700,69613560,18330,18330,18330,18330,0
|
|
20241108,152600,69613560,18330,18330,18330,18330,0
|
|
20241108,152500,69613560,18330,18330,18330,18330,0
|
|
20241108,152400,69613560,18330,18330,18330,18330,0
|
|
20241108,152300,69613560,18330,18330,18330,18330,0
|
|
20241108,152200,69613560,18330,18330,18330,18330,0
|
|
20241108,152100,69613560,18330,18330,18330,18330,0
|
|
20241108,152000,69613560,18330,18330,18330,18330,0
|
|
20241108,151900,69613560,18330,18330,18330,18330,0
|
|
20241108,151800,69613560,18330,18330,18330,18330,0
|
|
20241108,151700,69613560,18330,18330,18330,18330,3
|
|
20241108,151600,69558570,18330,18330,18330,18330,0
|
|
20241108,151500,69558570,18330,18330,18330,18330,0
|
|
20241108,151400,69558570,18330,18330,18330,18330,1
|
|
20241108,151300,69540240,18330,18330,18330,18330,0
|
|
20241108,151200,69540240,18330,18330,18330,18330,0
|
|
20241108,151100,69540240,18330,18320,18330,18320,10
|
|
20241108,151000,69356970,18310,18310,18310,18310,0
|
|
20241108,150900,69356970,18310,18310,18310,18310,0
|
|
20241108,150800,69356970,18310,18310,18310,18310,0
|
|
20241108,150700,69356970,18310,18310,18310,18310,24
|
|
20241108,150600,68917530,18310,18310,18310,18310,0
|
|
20241108,150500,68917530,18310,18310,18310,18310,0
|
|
20241108,150400,68917530,18310,18310,18310,18310,0
|
|
20241108,150300,68917530,18310,18310,18310,18310,0
|
|
20241108,150200,68917530,18310,18310,18310,18310,0
|
|
20241108,150100,68917530,18310,18310,18310,18310,0
|
|
20241108,150000,68917530,18310,18310,18310,18310,1
|
|
20241108,145900,68899220,18310,18310,18310,18310,0
|
|
20241108,145800,68899220,18310,18310,18310,18310,0
|
|
20241108,145700,68899220,18310,18310,18310,18310,0
|
|
20241108,145600,68899220,18310,18310,18310,18310,0
|
|
20241108,145500,68899220,18310,18310,18310,18310,1
|
|
20241108,145400,68880910,18190,18190,18190,18190,0
|
|
20241108,145300,68880910,18190,18190,18190,18190,0
|
|
20241108,145200,68880910,18190,18190,18190,18190,0
|
|
20241108,145100,68880910,18190,18190,18190,18190,0
|
|
20241108,145000,68880910,18190,18190,18190,18190,0
|
|
20241108,144900,68880910,18190,18190,18190,18190,0
|
|
20241108,144800,68880910,18190,18190,18190,18190,0
|
|
20241108,144700,68880910,18190,18190,18190,18190,0
|
|
20241108,144600,68880910,18190,18200,18200,18190,27
|
|
20241108,144500,68389770,18200,18200,18200,18200,0
|
|
20241108,144400,68389770,18200,18200,18200,18200,0
|
|
20241108,144300,68389770,18200,18200,18200,18200,75
|
|
20241108,144200,67024770,18200,18200,18200,18200,0
|
|
20241108,144100,67024770,18200,18200,18200,18200,0
|
|
20241108,144000,67024770,18200,18200,18200,18200,0
|
|
20241108,143900,67024770,18200,18200,18200,18200,0
|
|
20241108,143800,67024770,18200,18200,18200,18200,25
|
|
20241108,143700,66569770,18310,18310,18310,18310,0
|
|
20241108,143600,66569770,18310,18250,18310,18250,59
|
|
20241108,143500,65489690,18310,18310,18310,18310,0
|
|
20241108,143400,65489690,18310,18310,18310,18310,0
|
|
20241108,143300,65489690,18310,18310,18310,18310,0
|
|
20241108,143200,65489690,18310,18310,18310,18310,0
|
|
20241108,143100,65489690,18310,18310,18310,18310,0
|
|
20241108,143000,65489690,18310,18310,18310,18310,0
|
|
20241108,142900,65489690,18310,18310,18310,18310,0
|
|
20241108,142800,65489690,18310,18310,18310,18310,0
|
|
20241108,142700,65489690,18310,18310,18310,18310,0
|
|
20241108,142600,65489690,18310,18310,18310,18310,1
|
|
20241108,142500,65471380,18300,18300,18300,18300,3
|
|
20241108,142400,65416480,18200,18200,18200,18200,0
|
|
20241108,142300,65416480,18200,18200,18200,18200,0
|
|
20241108,142200,65416480,18200,18200,18200,18200,0
|
|
20241108,142100,65416480,18200,18200,18200,18200,0
|
|
20241108,142000,65416480,18200,18200,18200,18200,0
|
|
20241108,141900,65416480,18200,18200,18200,18200,0
|
|
20241108,141800,65416480,18200,18200,18200,18200,1
|
|
20241108,141700,65398280,18300,18300,18300,18300,0
|
|
20241108,141600,65398280,18300,18300,18300,18300,0
|
|
20241108,141500,65398280,18300,18300,18300,18300,0
|
|
20241108,141400,65398280,18300,18300,18300,18300,0
|
|
20241108,141300,65398280,18300,18300,18300,18300,0
|
|
20241108,141200,65398280,18300,18300,18300,18300,1
|
|
20241108,141100,65379980,18190,18190,18190,18190,0
|
|
20241108,141000,65379980,18190,18190,18190,18190,0
|
|
20241108,140900,65379980,18190,18190,18190,18190,0
|
|
20241108,140800,65379980,18190,18190,18190,18190,0
|
|
20241108,140700,65379980,18190,18190,18190,18190,0
|
|
20241108,140600,65379980,18190,18190,18190,18190,0
|
|
20241108,140500,65379980,18190,18190,18190,18190,0
|
|
20241108,140400,65379980,18190,18190,18190,18190,0
|
|
20241108,140300,65379980,18190,18190,18190,18190,0
|
|
20241108,140200,65379980,18190,18190,18190,18190,0
|
|
20241108,140100,65379980,18190,18190,18190,18190,0
|
|
20241108,140000,65379980,18190,18190,18190,18190,0
|
|
20241108,135900,65379980,18190,18190,18190,18190,50
|
|
20241108,135800,64470480,18300,18300,18300,18300,0
|
|
20241108,135700,64470480,18300,18300,18300,18300,0
|
|
20241108,135600,64470480,18300,18300,18300,18300,0
|
|
20241108,135500,64470480,18300,18300,18300,18300,0
|
|
20241108,135400,64470480,18300,18300,18300,18300,0
|
|
20241108,135300,64470480,18300,18260,18300,18260,350
|
|
20241108,135200,58067270,18260,18260,18260,18260,0
|
|
20241108,135100,58067270,18260,18260,18260,18260,0
|
|
20241108,135000,58067270,18260,18260,18260,18260,0
|
|
20241108,134900,58067270,18260,18260,18260,18260,1
|
|
20241108,134800,58049010,18260,18260,18260,18260,0
|
|
20241108,134700,58049010,18260,18260,18260,18260,0
|
|
20241108,134600,58049010,18260,18260,18260,18260,1
|
|
20241108,134500,58030750,18260,18260,18260,18260,2
|
|
20241108,134400,57994230,18260,18260,18260,18260,0
|
|
20241108,134300,57994230,18260,18260,18260,18260,0
|
|
20241108,134200,57994230,18260,18260,18260,18260,0
|
|
20241108,134100,57994230,18260,18260,18260,18260,0
|
|
20241108,134000,57994230,18260,18260,18260,18260,0
|
|
20241108,133900,57994230,18260,18260,18260,18260,0
|
|
20241108,133800,57994230,18260,18260,18260,18260,0
|
|
20241108,133700,57994230,18260,18260,18260,18260,0
|
|
20241108,133600,57994230,18260,18260,18260,18260,0
|
|
20241108,133500,57994230,18260,18260,18260,18260,0
|
|
20241108,133400,57994230,18260,18260,18260,18260,0
|
|
20241108,133300,57994230,18260,18260,18260,18260,0
|
|
20241108,133200,57994230,18260,18260,18260,18260,0
|
|
20241108,133100,57994230,18260,18260,18260,18260,0
|
|
20241108,133000,57994230,18260,18260,18260,18260,0
|
|
20241108,132900,57994230,18260,18260,18260,18260,0
|
|
20241108,132800,57994230,18260,18260,18260,18260,6
|
|
20241108,132700,57884670,18170,18170,18170,18170,0
|
|
20241108,132600,57884670,18170,18170,18170,18170,0
|
|
20241108,132500,57884670,18170,18170,18170,18170,0
|
|
20241108,132400,57884670,18170,18170,18170,18170,0
|
|
20241108,132300,57884670,18170,18170,18170,18170,0
|
|
20241108,132200,57884670,18170,18170,18170,18170,0
|
|
20241108,132100,57884670,18170,18170,18170,18170,0
|
|
20241108,132000,57884670,18170,18170,18170,18170,0
|
|
20241108,131900,57884670,18170,18170,18170,18170,0
|
|
20241108,131800,57884670,18170,18170,18170,18170,0
|
|
20241108,131700,57884670,18170,18170,18170,18170,0
|
|
20241108,131600,57884670,18170,18170,18170,18170,0
|
|
20241108,131500,57884670,18170,18170,18170,18170,0
|
|
20241108,131400,57884670,18170,18170,18170,18170,0
|
|
20241108,131300,57884670,18170,18170,18170,18170,0
|
|
20241108,131200,57884670,18170,18170,18170,18170,0
|
|
20241108,131100,57884670,18170,18170,18170,18170,0
|
|
20241108,131000,57884670,18170,18170,18170,18170,0
|
|
20241108,130900,57884670,18170,18170,18170,18170,0
|
|
20241108,130800,57884670,18170,18170,18170,18170,0
|
|
20241108,130700,57884670,18170,18170,18170,18170,0
|
|
20241108,130600,57884670,18170,18170,18170,18170,0
|
|
20241108,130500,57884670,18170,18170,18170,18170,0
|
|
20241108,130400,57884670,18170,18170,18170,18170,0
|
|
20241108,130300,57884670,18170,18170,18170,18170,0
|
|
20241108,130200,57884670,18170,18170,18170,18170,0
|
|
20241108,130100,57884670,18170,18170,18170,18170,0
|
|
20241108,130000,57884670,18170,18170,18170,18170,0
|
|
20241108,125900,57884670,18170,18170,18170,18170,0
|
|
20241108,125800,57884670,18170,18170,18170,18170,0
|
|
20241108,125700,57884670,18170,18170,18170,18170,0
|
|
20241108,125600,57884670,18170,18170,18170,18170,0
|
|
20241108,125500,57884670,18170,18170,18170,18170,0
|
|
20241108,125400,57884670,18170,18170,18170,18170,0
|
|
20241108,125300,57884670,18170,18220,18220,18110,510
|
|
20241108,125200,48631980,18290,18290,18290,18290,0
|
|
20241108,125100,48631980,18290,18290,18290,18290,0
|
|
20241108,125000,48631980,18290,18290,18290,18290,0
|
|
20241108,124900,48631980,18290,18290,18290,18290,0
|
|
20241108,124800,48631980,18290,18290,18290,18290,0
|
|
20241108,124700,48631980,18290,18290,18290,18290,0
|
|
20241108,124600,48631980,18290,18290,18290,18290,0
|
|
20241108,124500,48631980,18290,18290,18290,18290,0
|
|
20241108,124400,48631980,18290,18290,18290,18290,1
|
|
20241108,124300,48613690,18290,18290,18290,18290,0
|
|
20241108,124200,48613690,18290,18290,18290,18290,0
|
|
20241108,124100,48613690,18290,18290,18290,18290,0
|
|
20241108,124000,48613690,18290,18280,18290,18280,10
|
|
20241108,123900,48430850,18300,18300,18300,18300,0
|
|
20241108,123800,48430850,18300,18300,18300,18300,0
|
|
20241108,123700,48430850,18300,18300,18300,18300,0
|
|
20241108,123600,48430850,18300,18300,18300,18300,0
|
|
20241108,123500,48430850,18300,18300,18300,18300,0
|
|
20241108,123400,48430850,18300,18300,18300,18300,0
|
|
20241108,123300,48430850,18300,18300,18300,18300,0
|
|
20241108,123200,48430850,18300,18300,18300,18300,0
|
|
20241108,123100,48430850,18300,18300,18300,18300,0
|
|
20241108,123000,48430850,18300,18300,18300,18300,0
|
|
20241108,122900,48430850,18300,18300,18300,18300,0
|
|
20241108,122800,48430850,18300,18300,18300,18300,0
|
|
20241108,122700,48430850,18300,18300,18300,18300,0
|
|
20241108,122600,48430850,18300,18300,18300,18300,0
|
|
20241108,122500,48430850,18300,18300,18300,18300,0
|
|
20241108,122400,48430850,18300,18300,18300,18300,0
|
|
20241108,122300,48430850,18300,18300,18300,18300,0
|
|
20241108,122200,48430850,18300,18300,18300,18300,0
|
|
20241108,122100,48430850,18300,18300,18300,18300,0
|
|
20241108,122000,48430850,18300,18300,18300,18300,0
|
|
20241108,121900,48430850,18300,18300,18300,18300,0
|
|
20241108,121800,48430850,18300,18300,18300,18300,0
|
|
20241108,121700,48430850,18300,18300,18300,18300,0
|
|
20241108,121600,48430850,18300,18300,18300,18300,0
|
|
20241108,121500,48430850,18300,18300,18300,18300,0
|
|
20241108,121400,48430850,18300,18300,18300,18300,0
|
|
20241108,121300,48430850,18300,18300,18300,18300,0
|
|
20241108,121200,48430850,18300,18300,18300,18300,0
|
|
20241108,121100,48430850,18300,18300,18300,18300,0
|
|
20241108,121000,48430850,18300,18300,18300,18300,0
|
|
20241108,120900,48430850,18300,18300,18300,18300,0
|
|
20241108,120800,48430850,18300,18300,18300,18300,0
|
|
20241108,120700,48430850,18300,18300,18300,18300,0
|
|
20241108,120600,48430850,18300,18300,18300,18300,0
|
|
20241108,120500,48430850,18300,18300,18300,18300,0
|
|
20241108,120400,48430850,18300,18300,18300,18300,0
|
|
20241108,120300,48430850,18300,18300,18300,18300,0
|
|
20241108,120200,48430850,18300,18300,18300,18300,0
|
|
20241108,120100,48430850,18300,18300,18300,18300,0
|
|
20241108,120000,48430850,18300,18300,18300,18300,0
|
|
20241108,115900,48430850,18300,18300,18300,18300,10
|
|
20241108,115800,48247850,18300,18300,18300,18300,0
|
|
20241108,115700,48247850,18300,18300,18300,18300,0
|
|
20241108,115600,48247850,18300,18300,18300,18300,1
|
|
20241108,115500,48229550,18300,18300,18300,18300,0
|
|
20241108,115400,48229550,18300,18300,18300,18300,0
|
|
20241108,115300,48229550,18300,18300,18300,18300,0
|
|
20241108,115200,48229550,18300,18300,18300,18300,0
|
|
20241108,115100,48229550,18300,18300,18300,18300,0
|
|
20241108,115000,48229550,18300,18300,18300,18300,1
|
|
20241108,114900,48211250,18300,18300,18300,18300,0
|
|
20241108,114800,48211250,18300,18300,18300,18300,0
|
|
20241108,114700,48211250,18300,18300,18300,18300,0
|
|
20241108,114600,48211250,18300,18300,18300,18300,0
|
|
20241108,114500,48211250,18300,18300,18300,18300,0
|
|
20241108,114400,48211250,18300,18300,18300,18300,0
|
|
20241108,114300,48211250,18300,18300,18300,18300,0
|
|
20241108,114200,48211250,18300,18300,18300,18300,0
|
|
20241108,114100,48211250,18300,18300,18300,18300,0
|
|
20241108,114000,48211250,18300,18300,18300,18300,0
|
|
20241108,113900,48211250,18300,18300,18300,18300,0
|
|
20241108,113800,48211250,18300,18300,18300,18300,0
|
|
20241108,113700,48211250,18300,18300,18300,18300,0
|
|
20241108,113600,48211250,18300,18300,18300,18300,0
|
|
20241108,113500,48211250,18300,18300,18300,18300,5
|
|
20241108,113400,48119750,18300,18300,18300,18300,0
|
|
20241108,113300,48119750,18300,18300,18300,18300,0
|
|
20241108,113200,48119750,18300,18300,18300,18300,0
|
|
20241108,113100,48119750,18300,18300,18300,18300,0
|
|
20241108,113000,48119750,18300,18300,18300,18300,0
|
|
20241108,112900,48119750,18300,18300,18300,18300,0
|
|
20241108,112800,48119750,18300,18300,18300,18300,0
|
|
20241108,112700,48119750,18300,18300,18300,18300,0
|
|
20241108,112600,48119750,18300,18300,18300,18300,0
|
|
20241108,112500,48119750,18300,18300,18300,18300,0
|
|
20241108,112400,48119750,18300,18300,18300,18300,0
|
|
20241108,112300,48119750,18300,18300,18300,18300,0
|
|
20241108,112200,48119750,18300,18300,18300,18300,0
|
|
20241108,112100,48119750,18300,18300,18300,18300,0
|
|
20241108,112000,48119750,18300,18300,18300,18300,0
|
|
20241108,111900,48119750,18300,18300,18300,18300,0
|
|
20241108,111800,48119750,18300,18300,18300,18300,0
|
|
20241108,111700,48119750,18300,18300,18300,18300,6
|
|
20241108,111600,48009950,18150,18150,18150,18150,0
|
|
20241108,111500,48009950,18150,18150,18150,18150,0
|
|
20241108,111400,48009950,18150,18150,18150,18150,0
|
|
20241108,111300,48009950,18150,18150,18150,18150,0
|
|
20241108,111200,48009950,18150,18150,18150,18150,0
|
|
20241108,111100,48009950,18150,18150,18150,18150,0
|
|
20241108,111000,48009950,18150,18150,18150,18150,0
|
|
20241108,110900,48009950,18150,18150,18150,18150,0
|
|
20241108,110800,48009950,18150,18150,18150,18150,0
|
|
20241108,110700,48009950,18150,18150,18150,18150,0
|
|
20241108,110600,48009950,18150,18150,18150,18150,0
|
|
20241108,110500,48009950,18150,18150,18150,18150,0
|
|
20241108,110400,48009950,18150,18150,18150,18150,0
|
|
20241108,110300,48009950,18150,18150,18150,18150,0
|
|
20241108,110200,48009950,18150,18150,18150,18150,5
|
|
20241108,110100,47919200,18140,18140,18140,18140,0
|
|
20241108,110000,47919200,18140,18140,18140,18140,6
|
|
20241108,105900,47810360,18140,18140,18140,18140,0
|
|
20241108,105800,47810360,18140,18140,18140,18140,0
|
|
20241108,105700,47810360,18140,18140,18140,18140,20
|
|
20241108,105600,47447560,18140,18140,18140,18140,10
|
|
20241108,105500,47266160,18140,18140,18140,18140,10
|
|
20241108,105400,47084760,18320,18320,18320,18320,0
|
|
20241108,105300,47084760,18320,18320,18320,18320,0
|
|
20241108,105200,47084760,18320,18320,18320,18320,0
|
|
20241108,105100,47084760,18320,18320,18320,18320,0
|
|
20241108,105000,47084760,18320,18320,18320,18320,0
|
|
20241108,104900,47084760,18320,18320,18320,18320,0
|
|
20241108,104800,47084760,18320,18320,18320,18320,0
|
|
20241108,104700,47084760,18320,18320,18320,18320,0
|
|
20241108,104600,47084760,18320,18320,18320,18320,0
|
|
20241108,104500,47084760,18320,18320,18320,18320,1
|
|
20241108,104400,47066440,18140,18140,18140,18140,0
|
|
20241108,104300,47066440,18140,18140,18140,18140,3
|
|
20241108,104200,47012020,18140,18140,18140,18140,0
|
|
20241108,104100,47012020,18140,18140,18140,18140,0
|
|
20241108,104000,47012020,18140,18140,18140,18140,0
|
|
20241108,103900,47012020,18140,18140,18140,18140,0
|
|
20241108,103800,47012020,18140,18140,18140,18140,0
|
|
20241108,103700,47012020,18140,18140,18140,18140,0
|
|
20241108,103600,47012020,18140,18140,18140,18140,0
|
|
20241108,103500,47012020,18140,18140,18140,18140,0
|
|
20241108,103400,47012020,18140,18140,18140,18140,0
|
|
20241108,103300,47012020,18140,18140,18140,18140,0
|
|
20241108,103200,47012020,18140,18140,18140,18140,0
|
|
20241108,103100,47012020,18140,18140,18140,18140,1
|
|
20241108,103000,46993880,18120,18400,18400,18120,103
|
|
20241108,102900,45099520,18590,18200,18590,18200,2011
|
|
20241108,102800,8082200,18090,18090,18090,18090,0
|
|
20241108,102700,8082200,18090,18100,18100,18090,6
|
|
20241108,102600,7973640,18090,18090,18090,18090,0
|
|
20241108,102500,7973640,18090,18090,18090,18090,0
|
|
20241108,102400,7973640,18090,18090,18090,18090,0
|
|
20241108,102300,7973640,18090,18090,18090,18090,0
|
|
20241108,102200,7973640,18090,18090,18090,18090,9
|
|
20241108,102100,7810830,18100,18100,18100,18100,16
|
|
20241108,102000,7521230,18100,18140,18140,18100,60
|
|
20241108,101900,6435060,18150,18150,18150,18150,6
|
|
20241108,101800,6326160,18150,18150,18150,18150,19
|
|
20241108,101700,5981310,18150,18150,18150,18150,0
|
|
20241108,101600,5981310,18150,18160,18160,18150,6
|
|
20241108,101500,5872400,18200,18200,18200,18200,0
|
|
20241108,101400,5872400,18200,18200,18200,18200,0
|
|
20241108,101300,5872400,18200,18200,18200,18200,0
|
|
20241108,101200,5872400,18200,18200,18200,18200,1
|
|
20241108,101100,5854200,18200,18200,18200,18200,0
|
|
20241108,101000,5854200,18200,18200,18200,18200,0
|
|
20241108,100900,5854200,18200,18200,18200,18200,0
|
|
20241108,100800,5854200,18200,18200,18200,18200,1
|
|
20241108,100700,5836000,18200,18200,18200,18200,5
|
|
20241108,100600,5745000,18160,18160,18160,18160,0
|
|
20241108,100500,5745000,18160,18160,18160,18160,0
|
|
20241108,100400,5745000,18160,18160,18160,18160,0
|
|
20241108,100300,5745000,18160,18160,18160,18160,0
|
|
20241108,100200,5745000,18160,18160,18160,18160,50
|
|
20241108,100100,4837000,18160,18160,18160,18160,0
|
|
20241108,100000,4837000,18160,18160,18160,18160,0
|
|
20241108,095900,4837000,18160,18160,18160,18160,0
|
|
20241108,095800,4837000,18160,18160,18160,18160,0
|
|
20241108,095700,4837000,18160,18160,18160,18160,0
|
|
20241108,095600,4837000,18160,18160,18160,18160,0
|
|
20241108,095500,4837000,18160,18160,18160,18160,0
|
|
20241108,095400,4837000,18160,18160,18160,18160,1
|
|
20241108,095300,4818840,18160,18160,18160,18160,0
|
|
20241108,095200,4818840,18160,18160,18160,18160,0
|
|
20241108,095100,4818840,18160,18160,18160,18160,0
|
|
20241108,095000,4818840,18160,18160,18160,18160,0
|
|
20241108,094900,4818840,18160,18160,18160,18160,0
|
|
20241108,094800,4818840,18160,18160,18160,18160,0
|
|
20241108,094700,4818840,18160,18160,18160,18160,0
|
|
20241108,094600,4818840,18160,18160,18160,18160,0
|
|
20241108,094500,4818840,18160,18160,18160,18160,0
|
|
20241108,094400,4818840,18160,18160,18160,18160,0
|
|
20241108,094300,4818840,18160,18160,18160,18160,0
|
|
20241108,094200,4818840,18160,18160,18160,18160,1
|
|
20241108,094100,4800680,18160,18160,18160,18160,0
|
|
20241108,094000,4800680,18160,18160,18160,18160,0
|
|
20241108,093900,4800680,18160,18160,18160,18160,0
|
|
20241108,093800,4800680,18160,18160,18160,18160,0
|
|
20241108,093700,4800680,18160,18150,18160,18150,25
|
|
20241108,093600,4346710,18160,18160,18160,18160,0
|
|
20241108,093500,4346710,18160,18160,18160,18160,0
|
|
20241108,093400,4346710,18160,18160,18160,18160,0
|
|
20241108,093300,4346710,18160,18160,18160,18160,0
|
|
20241108,093200,4346710,18160,18160,18160,18160,0
|
|
20241108,093100,4346710,18160,18160,18160,18160,0
|
|
20241108,093000,4346710,18160,18160,18160,18160,0
|
|
20241108,092900,4346710,18160,18160,18160,18160,0
|
|
20241108,092800,4346710,18160,18160,18160,18160,33
|
|
20241108,092700,3747430,18200,18200,18200,18200,0
|
|
20241108,092600,3747430,18200,18200,18200,18200,0
|
|
20241108,092500,3747430,18200,18210,18210,18200,8
|
|
20241108,092400,3601780,18210,18210,18210,18210,1
|
|
20241108,092300,3583570,18300,18300,18300,18300,0
|
|
20241108,092200,3583570,18300,18300,18300,18300,36
|
|
20241108,092100,2924770,18300,18300,18300,18300,5
|
|
20241108,092000,2833270,18310,18310,18310,18310,0
|
|
20241108,091900,2833270,18310,18310,18310,18310,0
|
|
20241108,091800,2833270,18310,18310,18310,18310,0
|
|
20241108,091700,2833270,18310,18310,18310,18310,0
|
|
20241108,091600,2833270,18310,18310,18310,18310,5
|
|
20241108,091500,2741720,18310,18310,18310,18310,0
|
|
20241108,091400,2741720,18310,18310,18310,18310,0
|
|
20241108,091300,2741720,18310,18310,18310,18310,1
|
|
20241108,091200,2723410,18310,18310,18310,18310,0
|
|
20241108,091100,2723410,18310,18310,18310,18310,0
|
|
20241108,091000,2723410,18310,18310,18310,18310,42
|
|
20241108,090900,1954390,18310,18310,18310,18310,0
|
|
20241108,090800,1954390,18310,18310,18310,18310,6
|
|
20241108,090700,1844530,18310,18310,18310,18310,0
|
|
20241108,090600,1844530,18310,18290,18310,18290,17
|
|
20241108,090500,1533570,18290,18290,18290,18290,50
|
|
20241108,090400,619070,18290,18290,18290,18290,0
|
|
20241108,090300,619070,18290,18290,18290,18290,3
|
|
20241108,090200,564200,18200,18200,18200,18200,0
|
|
20241108,090100,564200,18200,18200,18200,18200,1
|
|
20241108,090000,546000,18200,18200,18200,18200,30
|