704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,204100,246291800,11930,11930,11930,11930,711
|
|
20241104,204000,246291800,11930,11930,11930,11930,0
|
|
20241104,203900,246291800,11930,11930,11930,11930,0
|
|
20241104,203800,246291800,11930,11930,11930,11930,0
|
|
20241104,203700,246291800,11930,11930,11930,11930,0
|
|
20241104,203600,246291800,11930,11930,11930,11930,0
|
|
20241104,203500,246291800,11930,11930,11930,11930,0
|
|
20241104,203400,246291800,11930,11930,11930,11930,0
|
|
20241104,203300,246291800,11930,11930,11930,11930,0
|
|
20241104,203200,246291800,11930,11930,11930,11930,0
|
|
20241104,203100,246291800,11930,11930,11930,11930,0
|
|
20241104,203000,246291800,11930,11930,11930,11930,0
|
|
20241104,202900,246291800,11930,11930,11930,11930,0
|
|
20241104,202800,246291800,11930,11930,11930,11930,0
|
|
20241104,202700,246291800,11930,11930,11930,11930,0
|
|
20241104,202600,246291800,11930,11930,11930,11930,0
|
|
20241104,202500,246291800,11930,11930,11930,11930,0
|
|
20241104,202400,246291800,11930,11930,11930,11930,0
|
|
20241104,202300,246291800,11930,11930,11930,11930,0
|
|
20241104,202200,246291800,11930,11930,11930,11930,0
|
|
20241104,202100,246291800,11930,11930,11930,11930,0
|
|
20241104,202000,246291800,11930,11930,11930,11930,0
|
|
20241104,201900,246291800,11930,11930,11930,11930,0
|
|
20241104,201800,246291800,11930,11930,11930,11930,0
|
|
20241104,201700,246291800,11930,11930,11930,11930,0
|
|
20241104,201600,246291800,11930,11930,11930,11930,0
|
|
20241104,201500,246291800,11930,11930,11930,11930,0
|
|
20241104,201400,246291800,11930,11930,11930,11930,0
|
|
20241104,201300,246291800,11930,11930,11930,11930,0
|
|
20241104,201200,246291800,11930,11930,11930,11930,0
|
|
20241104,201100,246291800,11930,11930,11930,11930,711
|
|
20241104,201000,246291800,11930,11930,11930,11930,0
|
|
20241104,200900,246291800,11930,11930,11930,11930,0
|
|
20241104,200800,246291800,11930,11930,11930,11930,0
|
|
20241104,200700,246291800,11930,11930,11930,11930,0
|
|
20241104,200600,246291800,11930,11930,11930,11930,0
|
|
20241104,200500,246291800,11930,11930,11930,11930,0
|
|
20241104,200400,246291800,11930,11930,11930,11930,0
|
|
20241104,200300,246291800,11930,11930,11930,11930,0
|
|
20241104,200200,246291800,11930,11930,11930,11930,0
|
|
20241104,200100,246291800,11930,11930,11930,11930,0
|
|
20241104,200000,246291800,11930,11930,11930,11930,0
|
|
20241104,195900,246291800,11930,11930,11930,11930,0
|
|
20241104,195800,246291800,11930,11930,11930,11930,0
|
|
20241104,195700,246291800,11930,11930,11930,11930,0
|
|
20241104,195600,246291800,11930,11930,11930,11930,0
|
|
20241104,195500,246291800,11930,11930,11930,11930,0
|
|
20241104,195400,246291800,11930,11930,11930,11930,0
|
|
20241104,195300,246291800,11930,11930,11930,11930,0
|
|
20241104,195200,246291800,11930,11930,11930,11930,0
|
|
20241104,195100,246291800,11930,11930,11930,11930,0
|
|
20241104,195000,246291800,11930,11930,11930,11930,0
|
|
20241104,194900,246291800,11930,11930,11930,11930,0
|
|
20241104,194800,246291800,11930,11930,11930,11930,0
|
|
20241104,194700,246291800,11930,11930,11930,11930,0
|
|
20241104,194600,246291800,11930,11930,11930,11930,0
|
|
20241104,194500,246291800,11930,11930,11930,11930,0
|
|
20241104,194400,246291800,11930,11930,11930,11930,0
|
|
20241104,194300,246291800,11930,11930,11930,11930,0
|
|
20241104,194200,246291800,11930,11930,11930,11930,0
|
|
20241104,194100,246291800,11930,11930,11930,11930,711
|
|
20241104,194000,246291800,11930,11930,11930,11930,0
|
|
20241104,193900,246291800,11930,11930,11930,11930,0
|
|
20241104,193800,246291800,11930,11930,11930,11930,0
|
|
20241104,193700,246291800,11930,11930,11930,11930,0
|
|
20241104,193600,246291800,11930,11930,11930,11930,0
|
|
20241104,193500,246291800,11930,11930,11930,11930,0
|
|
20241104,193400,246291800,11930,11930,11930,11930,0
|
|
20241104,193300,246291800,11930,11930,11930,11930,0
|
|
20241104,193200,246291800,11930,11930,11930,11930,0
|
|
20241104,193100,246291800,11930,11930,11930,11930,0
|
|
20241104,193000,246291800,11930,11930,11930,11930,0
|
|
20241104,192900,246291800,11930,11930,11930,11930,0
|
|
20241104,192800,246291800,11930,11930,11930,11930,0
|
|
20241104,192700,246291800,11930,11930,11930,11930,0
|
|
20241104,192600,246291800,11930,11930,11930,11930,0
|
|
20241104,192500,246291800,11930,11930,11930,11930,0
|
|
20241104,192400,246291800,11930,11930,11930,11930,0
|
|
20241104,192300,246291800,11930,11930,11930,11930,0
|
|
20241104,192200,246291800,11930,11930,11930,11930,0
|
|
20241104,192100,246291800,11930,11930,11930,11930,0
|
|
20241104,192000,246291800,11930,11930,11930,11930,0
|
|
20241104,191900,246291800,11930,11930,11930,11930,0
|
|
20241104,191800,246291800,11930,11930,11930,11930,0
|
|
20241104,191700,246291800,11930,11930,11930,11930,0
|
|
20241104,191600,246291800,11930,11930,11930,11930,0
|
|
20241104,191500,246291800,11930,11930,11930,11930,0
|
|
20241104,191400,246291800,11930,11930,11930,11930,0
|
|
20241104,191300,246291800,11930,11930,11930,11930,0
|
|
20241104,191200,246291800,11930,11930,11930,11930,0
|
|
20241104,191100,246291800,11930,11930,11930,11930,711
|
|
20241104,191000,246291800,11930,11930,11930,11930,0
|
|
20241104,190900,246291800,11930,11930,11930,11930,0
|
|
20241104,190800,246291800,11930,11930,11930,11930,0
|
|
20241104,190700,246291800,11930,11930,11930,11930,0
|
|
20241104,190600,246291800,11930,11930,11930,11930,0
|
|
20241104,190500,246291800,11930,11930,11930,11930,0
|
|
20241104,190400,246291800,11930,11930,11930,11930,0
|
|
20241104,190300,246291800,11930,11930,11930,11930,0
|
|
20241104,190200,246291800,11930,11930,11930,11930,0
|
|
20241104,190100,246291800,11930,11930,11930,11930,0
|
|
20241104,190000,246291800,11930,11930,11930,11930,0
|
|
20241104,185900,246291800,11930,11930,11930,11930,0
|
|
20241104,185800,246291800,11930,11930,11930,11930,0
|
|
20241104,185700,246291800,11930,11930,11930,11930,0
|
|
20241104,185600,246291800,11930,11930,11930,11930,0
|
|
20241104,185500,246291800,11930,11930,11930,11930,0
|
|
20241104,185400,246291800,11930,11930,11930,11930,0
|
|
20241104,185300,246291800,11930,11930,11930,11930,0
|
|
20241104,185200,246291800,11930,11930,11930,11930,0
|
|
20241104,185100,246291800,11930,11930,11930,11930,0
|
|
20241104,185000,246291800,11930,11930,11930,11930,0
|
|
20241104,184900,246291800,11930,11930,11930,11930,0
|
|
20241104,184800,246291800,11930,11930,11930,11930,0
|
|
20241104,184700,246291800,11930,11930,11930,11930,0
|
|
20241104,184600,246291800,11930,11930,11930,11930,0
|
|
20241104,184500,246291800,11930,11930,11930,11930,0
|
|
20241104,184400,246291800,11930,11930,11930,11930,0
|
|
20241104,184300,246291800,11930,11930,11930,11930,0
|
|
20241104,184200,246291800,11930,11930,11930,11930,0
|
|
20241104,184100,246291800,11930,11930,11930,11930,711
|
|
20241104,184000,246291800,11930,11930,11930,11930,0
|
|
20241104,183900,246291800,11930,11930,11930,11930,0
|
|
20241104,183800,246291800,11930,11930,11930,11930,0
|
|
20241104,183700,246291800,11930,11930,11930,11930,0
|
|
20241104,183600,246291800,11930,11930,11930,11930,0
|
|
20241104,183500,246291800,11930,11930,11930,11930,0
|
|
20241104,183400,246291800,11930,11930,11930,11930,0
|
|
20241104,183300,246291800,11930,11930,11930,11930,0
|
|
20241104,183200,246291800,11930,11930,11930,11930,0
|
|
20241104,183100,246291800,11930,11930,11930,11930,0
|
|
20241104,183000,246291800,11930,11930,11930,11930,0
|
|
20241104,182900,246291800,11930,11930,11930,11930,0
|
|
20241104,182800,246291800,11930,11930,11930,11930,0
|
|
20241104,182700,246291800,11930,11930,11930,11930,0
|
|
20241104,182600,246291800,11930,11930,11930,11930,0
|
|
20241104,182500,246291800,11930,11930,11930,11930,0
|
|
20241104,182400,246291800,11930,11930,11930,11930,0
|
|
20241104,182300,246291800,11930,11930,11930,11930,0
|
|
20241104,182200,246291800,11930,11930,11930,11930,0
|
|
20241104,182100,246291800,11930,11930,11930,11930,0
|
|
20241104,182000,246291800,11930,11930,11930,11930,0
|
|
20241104,181900,246291800,11930,11930,11930,11930,0
|
|
20241104,181800,246291800,11930,11930,11930,11930,0
|
|
20241104,181700,246291800,11930,11930,11930,11930,0
|
|
20241104,181600,246291800,11930,11930,11930,11930,0
|
|
20241104,181500,246291800,11930,11930,11930,11930,0
|
|
20241104,181400,246291800,11930,11930,11930,11930,0
|
|
20241104,181300,246291800,11930,11930,11930,11930,0
|
|
20241104,181200,246291800,11930,11930,11930,11930,0
|
|
20241104,181100,246291800,11930,11930,11930,11930,711
|
|
20241104,181000,246291800,11930,11930,11930,11930,0
|
|
20241104,180900,246291800,11930,11930,11930,11930,0
|
|
20241104,180800,246291800,11930,11930,11930,11930,0
|
|
20241104,180700,246291800,11930,11930,11930,11930,0
|
|
20241104,180600,246291800,11930,11930,11930,11930,0
|
|
20241104,180500,246291800,11930,11930,11930,11930,0
|
|
20241104,180400,246291800,11930,11930,11930,11930,0
|
|
20241104,180300,246291800,11930,11930,11930,11930,0
|
|
20241104,180200,246291800,11930,11930,11930,11930,0
|
|
20241104,180100,246291800,11930,11930,11930,11930,0
|
|
20241104,180000,246291800,11930,11930,11930,11930,0
|
|
20241104,175900,246291800,11930,11930,11930,11930,0
|
|
20241104,175800,246291800,11930,11930,11930,11930,0
|
|
20241104,175700,246291800,11930,11930,11930,11930,0
|
|
20241104,175600,246291800,11930,11930,11930,11930,0
|
|
20241104,175500,246291800,11930,11930,11930,11930,0
|
|
20241104,175400,246291800,11930,11930,11930,11930,0
|
|
20241104,175300,246291800,11930,11930,11930,11930,0
|
|
20241104,175200,246291800,11930,11930,11930,11930,0
|
|
20241104,175100,246291800,11930,11930,11930,11930,0
|
|
20241104,175000,246291800,11930,11930,11930,11930,0
|
|
20241104,174900,246291800,11930,11930,11930,11930,0
|
|
20241104,174800,246291800,11930,11930,11930,11930,0
|
|
20241104,174700,246291800,11930,11930,11930,11930,0
|
|
20241104,174600,246291800,11930,11930,11930,11930,0
|
|
20241104,174500,246291800,11930,11930,11930,11930,0
|
|
20241104,174400,246291800,11930,11930,11930,11930,0
|
|
20241104,174300,246291800,11930,11930,11930,11930,0
|
|
20241104,174200,246291800,11930,11930,11930,11930,0
|
|
20241104,174100,246291800,11930,11930,11930,11930,711
|
|
20241104,174000,246291800,11930,11930,11930,11930,0
|
|
20241104,173900,246291800,11930,11930,11930,11930,0
|
|
20241104,173800,246291800,11930,11930,11930,11930,0
|
|
20241104,173700,246291800,11930,11930,11930,11930,0
|
|
20241104,173600,246291800,11930,11930,11930,11930,0
|
|
20241104,173500,246291800,11930,11930,11930,11930,0
|
|
20241104,173400,246291800,11930,11930,11930,11930,0
|
|
20241104,173300,246291800,11930,11930,11930,11930,0
|
|
20241104,173200,246291800,11930,11930,11930,11930,0
|
|
20241104,173100,246291800,11930,11930,11930,11930,0
|
|
20241104,173000,246291800,11930,11930,11930,11930,0
|
|
20241104,172900,246291800,11930,11930,11930,11930,0
|
|
20241104,172800,246291800,11930,11930,11930,11930,0
|
|
20241104,172700,246291800,11930,11930,11930,11930,0
|
|
20241104,172600,246291800,11930,11930,11930,11930,0
|
|
20241104,172500,246291800,11930,11930,11930,11930,0
|
|
20241104,172400,246291800,11930,11930,11930,11930,0
|
|
20241104,172300,246291800,11930,11930,11930,11930,0
|
|
20241104,172200,246291800,11930,11930,11930,11930,0
|
|
20241104,172100,246291800,11930,11930,11930,11930,0
|
|
20241104,172000,246291800,11930,11930,11930,11930,0
|
|
20241104,171900,246291800,11930,11930,11930,11930,0
|
|
20241104,171800,246291800,11930,11930,11930,11930,0
|
|
20241104,171700,246291800,11930,11930,11930,11930,0
|
|
20241104,171600,246291800,11930,11930,11930,11930,0
|
|
20241104,171500,246291800,11930,11930,11930,11930,0
|
|
20241104,171400,246291800,11930,11930,11930,11930,0
|
|
20241104,171300,246291800,11930,11930,11930,11930,0
|
|
20241104,171200,246291800,11930,11930,11930,11930,0
|
|
20241104,171100,246291800,11930,11930,11930,11930,711
|
|
20241104,171000,246291800,11930,11930,11930,11930,0
|
|
20241104,170900,246291800,11930,11930,11930,11930,0
|
|
20241104,170800,246291800,11930,11930,11930,11930,0
|
|
20241104,170700,246291800,11930,11930,11930,11930,0
|
|
20241104,170600,246291800,11930,11930,11930,11930,0
|
|
20241104,170500,246291800,11930,11930,11930,11930,0
|
|
20241104,170400,246291800,11930,11930,11930,11930,0
|
|
20241104,170300,246291800,11930,11930,11930,11930,0
|
|
20241104,170200,246291800,11930,11930,11930,11930,0
|
|
20241104,170100,246291800,11930,11930,11930,11930,0
|
|
20241104,170000,246291800,11930,11930,11930,11930,0
|
|
20241104,165900,246291800,11930,11930,11930,11930,0
|
|
20241104,165800,246291800,11930,11930,11930,11930,0
|
|
20241104,165700,246291800,11930,11930,11930,11930,0
|
|
20241104,165600,246291800,11930,11930,11930,11930,0
|
|
20241104,165500,246291800,11930,11930,11930,11930,0
|
|
20241104,165400,246291800,11930,11930,11930,11930,0
|
|
20241104,165300,246291800,11930,11930,11930,11930,0
|
|
20241104,165200,246291800,11930,11930,11930,11930,0
|
|
20241104,165100,246291800,11930,11930,11930,11930,0
|
|
20241104,165000,246291800,11930,11930,11930,11930,0
|
|
20241104,164900,246291800,11930,11930,11930,11930,0
|
|
20241104,164800,246291800,11930,11930,11930,11930,0
|
|
20241104,164700,246291800,11930,11930,11930,11930,0
|
|
20241104,164600,246291800,11930,11930,11930,11930,0
|
|
20241104,164500,246291800,11930,11930,11930,11930,0
|
|
20241104,164400,246291800,11930,11930,11930,11930,0
|
|
20241104,164300,246291800,11930,11930,11930,11930,0
|
|
20241104,164200,246291800,11930,11930,11930,11930,0
|
|
20241104,164100,246291800,11930,11930,11930,11930,711
|
|
20241104,164000,246291800,11930,11930,11930,11930,0
|
|
20241104,163900,246291800,11930,11930,11930,11930,0
|
|
20241104,163800,246291800,11930,11930,11930,11930,0
|
|
20241104,163700,246291800,11930,11930,11930,11930,0
|
|
20241104,163600,246291800,11930,11930,11930,11930,0
|
|
20241104,163500,246291800,11930,11930,11930,11930,0
|
|
20241104,163400,246291800,11930,11930,11930,11930,0
|
|
20241104,163300,246291800,11930,11930,11930,11930,0
|
|
20241104,163200,246291800,11930,11930,11930,11930,0
|
|
20241104,163100,246291800,11930,11930,11930,11930,0
|
|
20241104,163000,246291800,11930,11930,11930,11930,0
|
|
20241104,162900,246291800,11930,11930,11930,11930,0
|
|
20241104,162800,246291800,11930,11930,11930,11930,0
|
|
20241104,162700,246291800,11930,11930,11930,11930,0
|
|
20241104,162600,246291800,11930,11930,11930,11930,0
|
|
20241104,162500,246291800,11930,11930,11930,11930,0
|
|
20241104,162400,246291800,11930,11930,11930,11930,0
|
|
20241104,162300,246291800,11930,11930,11930,11930,0
|
|
20241104,162200,246291800,11930,11930,11930,11930,0
|
|
20241104,162100,246291800,11930,11930,11930,11930,0
|
|
20241104,162000,246291800,11930,11930,11930,11930,0
|
|
20241104,161900,246291800,11930,11930,11930,11930,0
|
|
20241104,161800,246291800,11930,11930,11930,11930,0
|
|
20241104,161700,246291800,11930,11930,11930,11930,0
|
|
20241104,161600,246291800,11930,11930,11930,11930,0
|
|
20241104,161500,246291800,11930,11930,11930,11930,0
|
|
20241104,161400,246291800,11930,11930,11930,11930,0
|
|
20241104,161300,246291800,11930,11930,11930,11930,0
|
|
20241104,161200,246291800,11930,11930,11930,11930,0
|
|
20241104,161100,246291800,11930,11930,11930,11930,711
|
|
20241104,161000,246291800,11930,11930,11930,11930,0
|
|
20241104,160900,246291800,11930,11930,11930,11930,0
|
|
20241104,160800,246291800,11930,11930,11930,11930,0
|
|
20241104,160700,246291800,11930,11930,11930,11930,0
|
|
20241104,160600,246291800,11930,11930,11930,11930,0
|
|
20241104,160500,246291800,11930,11930,11930,11930,0
|
|
20241104,160400,246291800,11930,11930,11930,11930,0
|
|
20241104,160300,246291800,11930,11930,11930,11930,0
|
|
20241104,160200,246291800,11930,11930,11930,11930,0
|
|
20241104,160100,246291800,11930,11930,11930,11930,0
|
|
20241104,160000,246291800,11930,11930,11930,11930,0
|
|
20241104,155900,246291800,11930,11930,11930,11930,0
|
|
20241104,155800,246291800,11930,11930,11930,11930,0
|
|
20241104,155700,246291800,11930,11930,11930,11930,0
|
|
20241104,155600,246291800,11930,11930,11930,11930,0
|
|
20241104,155500,246291800,11930,11930,11930,11930,0
|
|
20241104,155400,246291800,11930,11930,11930,11930,0
|
|
20241104,155300,246291800,11930,11930,11930,11930,0
|
|
20241104,155200,246291800,11930,11930,11930,11930,0
|
|
20241104,155100,246291800,11930,11930,11930,11930,0
|
|
20241104,155000,246291800,11930,11930,11930,11930,0
|
|
20241104,154900,246291800,11930,11930,11930,11930,0
|
|
20241104,154800,246291800,11930,11930,11930,11930,0
|
|
20241104,154700,246291800,11930,11930,11930,11930,0
|
|
20241104,154600,246291800,11930,11930,11930,11930,0
|
|
20241104,154500,246291800,11930,11930,11930,11930,0
|
|
20241104,154400,246291800,11930,11930,11930,11930,0
|
|
20241104,154300,246291800,11930,11930,11930,11930,0
|
|
20241104,154200,246291800,11930,11930,11930,11930,0
|
|
20241104,154100,246291800,11930,11930,11930,11930,711
|
|
20241104,154000,246291800,11930,11930,11930,11930,0
|
|
20241104,153900,246291800,11930,11930,11930,11930,0
|
|
20241104,153800,246291800,11930,11930,11930,11930,0
|
|
20241104,153700,246291800,11930,11930,11930,11930,0
|
|
20241104,153600,246291800,11930,11930,11930,11930,0
|
|
20241104,153500,246291800,11930,11930,11930,11930,0
|
|
20241104,153400,246291800,11930,11930,11930,11930,0
|
|
20241104,153300,246291800,11930,11930,11930,11930,0
|
|
20241104,153200,246291800,11930,11930,11930,11930,0
|
|
20241104,153100,246291800,11930,11930,11930,11930,0
|
|
20241104,153000,246291800,11930,11930,11930,11930,711
|
|
20241104,152900,237809570,11840,11840,11840,11840,0
|
|
20241104,152800,237809570,11840,11840,11840,11840,0
|
|
20241104,152700,237809570,11840,11840,11840,11840,0
|
|
20241104,152600,237809570,11840,11840,11840,11840,0
|
|
20241104,152500,237809570,11840,11840,11840,11840,0
|
|
20241104,152400,237809570,11840,11840,11840,11840,0
|
|
20241104,152300,237809570,11840,11840,11840,11840,0
|
|
20241104,152200,237809570,11840,11840,11840,11840,0
|
|
20241104,152100,237809570,11840,11840,11840,11840,0
|
|
20241104,152000,237809570,11840,11840,11840,11840,0
|
|
20241104,151900,237809570,11840,11840,11840,11840,76
|
|
20241104,151800,236909730,11840,11830,11840,11830,182
|
|
20241104,151700,234755240,11830,11840,11840,11830,141
|
|
20241104,151600,233086610,11840,11830,11850,11830,110
|
|
20241104,151500,231784390,11830,11890,11900,11830,56
|
|
20241104,151400,231121540,11830,11830,11830,11830,84
|
|
20241104,151300,230127820,11830,11830,11830,11830,39
|
|
20241104,151200,229666450,11900,11830,11900,11830,87
|
|
20241104,151100,228636500,11830,11860,11900,11830,198
|
|
20241104,151000,226286790,11830,11830,11870,11830,114
|
|
20241104,150900,224937840,11830,11830,11830,11830,36
|
|
20241104,150800,224511960,11830,11830,11830,11830,36
|
|
20241104,150700,224086080,11820,11830,11830,11820,184
|
|
20241104,150600,221909730,11830,11830,11830,11830,36
|
|
20241104,150500,221483850,11830,11830,11830,11830,36
|
|
20241104,150400,221057970,11830,11830,11830,11830,75
|
|
20241104,150300,220170720,11830,11830,11830,11830,135
|
|
20241104,150200,218573670,11830,11840,11840,11830,299
|
|
20241104,150100,215034310,11850,11850,11850,11850,127
|
|
20241104,150000,213529360,11860,11880,11880,11860,69
|
|
20241104,145900,212710920,11850,11850,11850,11850,8
|
|
20241104,145800,212616120,11840,11840,11840,11840,7
|
|
20241104,145700,212533240,11840,11840,11840,11840,0
|
|
20241104,145600,212533240,11840,11850,11850,11840,696
|
|
20241104,145500,204290300,11860,11860,11860,11860,0
|
|
20241104,145400,204290300,11860,11860,11860,11860,0
|
|
20241104,145300,204290300,11860,11860,11860,11860,0
|
|
20241104,145200,204290300,11860,11860,11860,11860,0
|
|
20241104,145100,204290300,11860,11860,11860,11860,5
|
|
20241104,145000,204231000,11850,11850,11850,11850,0
|
|
20241104,144900,204231000,11850,11850,11850,11850,0
|
|
20241104,144800,204231000,11850,11850,11850,11850,8
|
|
20241104,144700,204136200,11850,11850,11850,11850,0
|
|
20241104,144600,204136200,11850,11860,11860,11850,185
|
|
20241104,144500,201942410,11860,11860,11860,11860,0
|
|
20241104,144400,201942410,11860,11860,11860,11860,3
|
|
20241104,144300,201906830,11900,11900,11900,11900,0
|
|
20241104,144200,201906830,11900,11900,11900,11900,0
|
|
20241104,144100,201906830,11900,11900,11900,11900,0
|
|
20241104,144000,201906830,11900,11900,11900,11900,0
|
|
20241104,143900,201906830,11900,11900,11900,11900,0
|
|
20241104,143800,201906830,11900,11900,11900,11900,0
|
|
20241104,143700,201906830,11900,11900,11900,11900,0
|
|
20241104,143600,201906830,11900,11900,11900,11900,0
|
|
20241104,143500,201906830,11900,11900,11900,11900,10
|
|
20241104,143400,201787830,11900,11900,11900,11900,0
|
|
20241104,143300,201787830,11900,11900,11900,11900,0
|
|
20241104,143200,201787830,11900,11900,11900,11900,10
|
|
20241104,143100,201668830,11900,11900,11900,11900,3
|
|
20241104,143000,201633130,11900,11900,11900,11900,177
|
|
20241104,142900,199526830,11900,11900,11900,11900,0
|
|
20241104,142800,199526830,11900,11900,11900,11900,0
|
|
20241104,142700,199526830,11900,11900,11900,11900,0
|
|
20241104,142600,199526830,11900,11900,11900,11900,3
|
|
20241104,142500,199491130,11900,11900,11900,11900,1
|
|
20241104,142400,199479230,11900,11840,11900,11840,17
|
|
20241104,142300,199277890,11840,11840,11840,11840,112
|
|
20241104,142200,197951810,11840,11840,11840,11840,167
|
|
20241104,142100,195974530,11840,11840,11840,11840,48
|
|
20241104,142000,195406210,11830,11830,11830,11830,0
|
|
20241104,141900,195406210,11830,11830,11830,11830,0
|
|
20241104,141800,195406210,11830,11830,11830,11830,11
|
|
20241104,141700,195276080,11820,11840,11840,11820,182
|
|
20241104,141600,193123000,11840,11840,11840,11840,25
|
|
20241104,141500,192827000,11850,11850,11850,11850,8
|
|
20241104,141400,192732200,11850,11850,11850,11850,0
|
|
20241104,141300,192732200,11850,11850,11850,11850,23
|
|
20241104,141200,192459650,11850,11850,11850,11850,28
|
|
20241104,141100,192127850,11850,11850,11850,11850,45
|
|
20241104,141000,191594600,11840,11840,11840,11840,0
|
|
20241104,140900,191594600,11840,11840,11840,11840,0
|
|
20241104,140800,191594600,11840,11870,11870,11840,157
|
|
20241104,140700,189733760,11880,11880,11880,11880,0
|
|
20241104,140600,189733760,11880,11880,11880,11880,1
|
|
20241104,140500,189721880,11880,11880,11880,11880,44
|
|
20241104,140400,189199160,11930,11930,11930,11930,0
|
|
20241104,140300,189199160,11930,11840,11930,11810,210
|
|
20241104,140200,186713460,11850,11880,11880,11850,37
|
|
20241104,140100,186274770,11900,11900,11900,11900,87
|
|
20241104,140000,185239470,11900,11900,11900,11900,24
|
|
20241104,135900,184953870,11900,11900,11900,11900,0
|
|
20241104,135800,184953870,11900,11900,11900,11900,48
|
|
20241104,135700,184382670,11900,11900,11900,11900,32
|
|
20241104,135600,184001870,11900,11900,11900,11900,117
|
|
20241104,135500,182609570,11900,11900,11900,11900,0
|
|
20241104,135400,182609570,11900,11900,11900,11900,0
|
|
20241104,135300,182609570,11900,11900,11900,11900,0
|
|
20241104,135200,182609570,11900,11930,11930,11900,3
|
|
20241104,135100,182573810,11930,11930,11930,11930,2
|
|
20241104,135000,182549950,11890,11890,11890,11890,0
|
|
20241104,134900,182549950,11890,11890,11890,11890,0
|
|
20241104,134800,182549950,11890,11890,11890,11890,74
|
|
20241104,134700,181670090,11870,11870,11890,11870,2513
|
|
20241104,134600,151839150,11880,11880,11880,11880,0
|
|
20241104,134500,151839150,11880,11880,11880,11880,0
|
|
20241104,134400,151839150,11880,11880,11880,11880,0
|
|
20241104,134300,151839150,11880,11880,11880,11880,0
|
|
20241104,134200,151839150,11880,11880,11880,11880,0
|
|
20241104,134100,151839150,11880,11890,11890,11880,286
|
|
20241104,134000,148440440,11890,11890,11890,11890,5
|
|
20241104,133900,148380990,11890,11890,11890,11890,114
|
|
20241104,133800,147025530,11900,11900,11900,11900,0
|
|
20241104,133700,147025530,11900,11900,11900,11900,0
|
|
20241104,133600,147025530,11900,11920,11920,11900,278
|
|
20241104,133500,143716620,11930,11930,11930,11930,0
|
|
20241104,133400,143716620,11930,11930,11930,11930,0
|
|
20241104,133300,143716620,11930,11930,11930,11930,0
|
|
20241104,133200,143716620,11930,11930,11930,11930,0
|
|
20241104,133100,143716620,11930,11930,11930,11930,0
|
|
20241104,133000,143716620,11930,11930,11930,11930,0
|
|
20241104,132900,143716620,11930,11930,11930,11930,0
|
|
20241104,132800,143716620,11930,11930,11930,11930,30
|
|
20241104,132700,143358720,11930,11930,11930,11930,0
|
|
20241104,132600,143358720,11930,11930,11930,11930,0
|
|
20241104,132500,143358720,11930,11930,11930,11930,20
|
|
20241104,132400,143120120,11930,11930,11930,11930,20
|
|
20241104,132300,142881520,11930,11930,11930,11930,0
|
|
20241104,132200,142881520,11930,11930,11930,11930,0
|
|
20241104,132100,142881520,11930,11930,11930,11930,0
|
|
20241104,132000,142881520,11930,11930,11930,11930,0
|
|
20241104,131900,142881520,11930,11930,11930,11930,1
|
|
20241104,131800,142869590,11930,11930,11930,11930,2
|
|
20241104,131700,142845730,11930,11920,11930,11920,15
|
|
20241104,131600,142666910,11920,11920,11920,11920,0
|
|
20241104,131500,142666910,11920,11920,11920,11920,0
|
|
20241104,131400,142666910,11920,11930,11930,11920,13
|
|
20241104,131300,142511850,11930,11930,11930,11930,2
|
|
20241104,131200,142487990,11930,11930,11930,11930,0
|
|
20241104,131100,142487990,11930,11930,11930,11930,2
|
|
20241104,131000,142464130,11930,11930,11930,11930,0
|
|
20241104,130900,142464130,11930,11930,11930,11930,0
|
|
20241104,130800,142464130,11930,11930,11930,11930,0
|
|
20241104,130700,142464130,11930,11930,11930,11930,0
|
|
20241104,130600,142464130,11930,11930,11930,11930,0
|
|
20241104,130500,142464130,11930,11930,11930,11930,0
|
|
20241104,130400,142464130,11930,11930,11930,11930,12
|
|
20241104,130300,142320970,11930,11930,11930,11930,0
|
|
20241104,130200,142320970,11930,11930,11930,11930,0
|
|
20241104,130100,142320970,11930,11930,11930,11930,0
|
|
20241104,130000,142320970,11930,11930,11930,11930,0
|
|
20241104,125900,142320970,11930,11930,11930,11930,157
|
|
20241104,125800,140447960,11930,11930,11930,11930,0
|
|
20241104,125700,140447960,11930,11930,11940,11930,17
|
|
20241104,125600,140245140,11930,11940,11940,11930,50
|
|
20241104,125500,139648430,11950,11950,11950,11950,0
|
|
20241104,125400,139648430,11950,11950,11950,11950,362
|
|
20241104,125300,135322530,11960,11950,11960,11950,153
|
|
20241104,125200,133494010,11950,11950,11950,11950,1
|
|
20241104,125100,133482060,11950,11950,11950,11950,13
|
|
20241104,125000,133326710,11960,11960,11960,11960,1
|
|
20241104,124900,133314750,11950,11950,11950,11950,0
|
|
20241104,124800,133314750,11950,11950,11950,11950,2
|
|
20241104,124700,133290850,11960,11960,11960,11960,0
|
|
20241104,124600,133290850,11960,11960,11960,11960,0
|
|
20241104,124500,133290850,11960,11960,11960,11960,1
|
|
20241104,124400,133278890,11960,11960,11960,11960,3
|
|
20241104,124300,133243010,11960,11960,11960,11960,2
|
|
20241104,124200,133219090,11960,11960,11960,11960,12
|
|
20241104,124100,133075570,11950,11960,11960,11950,498
|
|
20241104,124000,127119520,11960,11960,11960,11960,12
|
|
20241104,123900,126976000,11960,11960,11960,11960,0
|
|
20241104,123800,126976000,11960,11960,11960,11960,1
|
|
20241104,123700,126964040,11960,11960,11960,11960,381
|
|
20241104,123600,122407280,11950,11950,11950,11950,13
|
|
20241104,123500,122251930,11960,11960,11960,11960,1
|
|
20241104,123400,122239970,11960,11950,11960,11950,21
|
|
20241104,123300,121988970,11950,11950,11950,11950,0
|
|
20241104,123200,121988970,11950,11950,11950,11950,5
|
|
20241104,123100,121929220,11950,11950,11950,11950,0
|
|
20241104,123000,121929220,11950,11950,11950,11950,25
|
|
20241104,122900,121630470,11960,11960,11960,11960,0
|
|
20241104,122800,121630470,11960,11960,11960,11960,1
|
|
20241104,122700,121618510,11960,11960,11960,11960,0
|
|
20241104,122600,121618510,11960,11960,11960,11960,0
|
|
20241104,122500,121618510,11960,11960,11960,11960,0
|
|
20241104,122400,121618510,11960,11970,11970,11960,57
|
|
20241104,122300,120936780,11970,11970,11970,11970,0
|
|
20241104,122200,120936780,11970,11960,11970,11960,7
|
|
20241104,122100,120853040,11960,11970,11970,11960,18
|
|
20241104,122000,120637750,11970,11970,11970,11970,0
|
|
20241104,121900,120637750,11970,11970,11970,11970,0
|
|
20241104,121800,120637750,11970,11970,11970,11970,0
|
|
20241104,121700,120637750,11970,11970,11970,11970,0
|
|
20241104,121600,120637750,11970,11970,11970,11970,0
|
|
20241104,121500,120637750,11970,11970,11970,11970,0
|
|
20241104,121400,120637750,11970,11970,11970,11970,1
|
|
20241104,121300,120625780,11970,11970,11970,11970,0
|
|
20241104,121200,120625780,11970,11970,11970,11970,11
|
|
20241104,121100,120494110,11970,11970,11970,11970,7
|
|
20241104,121000,120410320,11970,11970,11970,11970,118
|
|
20241104,120900,118997860,11970,11970,11970,11970,1
|
|
20241104,120800,118985890,11970,11970,11970,11970,0
|
|
20241104,120700,118985890,11970,11970,11970,11970,1
|
|
20241104,120600,118973920,11960,11990,11990,11960,33
|
|
20241104,120500,118578710,12000,12000,12000,12000,0
|
|
20241104,120400,118578710,12000,12000,12000,12000,0
|
|
20241104,120300,118578710,12000,12000,12000,12000,0
|
|
20241104,120200,118578710,12000,12000,12000,12000,0
|
|
20241104,120100,118578710,12000,12000,12000,12000,0
|
|
20241104,120000,118578710,12000,12010,12010,12000,3
|
|
20241104,115900,118542700,12000,12000,12000,12000,0
|
|
20241104,115800,118542700,12000,12000,12000,12000,0
|
|
20241104,115700,118542700,12000,12000,12000,12000,0
|
|
20241104,115600,118542700,12000,12000,12000,12000,0
|
|
20241104,115500,118542700,12000,12000,12000,12000,1
|
|
20241104,115400,118530700,12020,12020,12020,12020,4
|
|
20241104,115300,118482620,12030,12030,12030,12030,0
|
|
20241104,115200,118482620,12030,12030,12030,12030,0
|
|
20241104,115100,118482620,12030,12030,12030,12030,0
|
|
20241104,115000,118482620,12030,12030,12030,12030,0
|
|
20241104,114900,118482620,12030,12030,12030,12030,0
|
|
20241104,114800,118482620,12030,12030,12030,12030,0
|
|
20241104,114700,118482620,12030,12030,12030,12030,0
|
|
20241104,114600,118482620,12030,12030,12030,12030,0
|
|
20241104,114500,118482620,12030,12030,12030,12030,0
|
|
20241104,114400,118482620,12030,12030,12030,12030,0
|
|
20241104,114300,118482620,12030,12030,12030,12030,0
|
|
20241104,114200,118482620,12030,12030,12030,12030,0
|
|
20241104,114100,118482620,12030,12030,12030,12030,0
|
|
20241104,114000,118482620,12030,12030,12030,12030,0
|
|
20241104,113900,118482620,12030,12030,12030,12030,0
|
|
20241104,113800,118482620,12030,12030,12030,12030,1
|
|
20241104,113700,118470590,12030,12030,12030,12030,2
|
|
20241104,113600,118446530,12030,12030,12030,12030,1
|
|
20241104,113500,118434500,12030,12040,12040,12030,2
|
|
20241104,113400,118410430,12040,12040,12040,12040,0
|
|
20241104,113300,118410430,12040,12040,12040,12040,0
|
|
20241104,113200,118410430,12040,12040,12040,12040,0
|
|
20241104,113100,118410430,12040,12040,12040,12040,0
|
|
20241104,113000,118410430,12040,12040,12040,12040,0
|
|
20241104,112900,118410430,12040,12040,12040,12040,0
|
|
20241104,112800,118410430,12040,12040,12040,12040,0
|
|
20241104,112700,118410430,12040,12050,12050,12040,13
|
|
20241104,112600,118253900,12060,12060,12060,12060,0
|
|
20241104,112500,118253900,12060,12060,12060,12060,0
|
|
20241104,112400,118253900,12060,12060,12060,12060,0
|
|
20241104,112300,118253900,12060,12060,12060,12060,3
|
|
20241104,112200,118217720,12060,12060,12060,12060,9
|
|
20241104,112100,118109180,12020,12000,12020,12000,897
|
|
20241104,112000,107344580,11950,11950,11950,11950,32
|
|
20241104,111900,106962180,11950,11950,11950,11950,0
|
|
20241104,111800,106962180,11950,11950,11950,11950,0
|
|
20241104,111700,106962180,11950,11950,11950,11950,3
|
|
20241104,111600,106926330,12000,12000,12000,12000,0
|
|
20241104,111500,106926330,12000,12000,12000,12000,0
|
|
20241104,111400,106926330,12000,12000,12000,12000,0
|
|
20241104,111300,106926330,12000,12000,12000,12000,0
|
|
20241104,111200,106926330,12000,12000,12000,12000,0
|
|
20241104,111100,106926330,12000,12000,12000,12000,12
|
|
20241104,111000,106782330,11950,11950,11950,11950,0
|
|
20241104,110900,106782330,11950,11950,11950,11950,0
|
|
20241104,110800,106782330,11950,11950,11950,11950,90
|
|
20241104,110700,105706830,12000,12000,12000,12000,0
|
|
20241104,110600,105706830,12000,12000,12000,12000,0
|
|
20241104,110500,105706830,12000,12000,12000,12000,0
|
|
20241104,110400,105706830,12000,12010,12010,12000,513
|
|
20241104,110300,99550820,12000,12020,12020,12000,720
|
|
20241104,110200,90910800,12020,12020,12020,12020,1
|
|
20241104,110100,90898780,12020,12020,12020,12020,1
|
|
20241104,110000,90886760,12020,12020,12030,12020,311
|
|
20241104,105900,87148530,12060,12060,12060,12060,2
|
|
20241104,105800,87124410,12060,12060,12060,12060,10
|
|
20241104,105700,87003810,12070,12070,12070,12070,2
|
|
20241104,105600,86979670,12070,12070,12070,12070,0
|
|
20241104,105500,86979670,12070,12070,12070,12070,0
|
|
20241104,105400,86979670,12070,12070,12070,12070,2
|
|
20241104,105300,86955530,12080,12080,12080,12080,1
|
|
20241104,105200,86943450,12080,12080,12080,12080,0
|
|
20241104,105100,86943450,12080,12080,12080,12080,0
|
|
20241104,105000,86943450,12080,12070,12080,12070,163
|
|
20241104,104900,84976010,12060,12060,12060,12060,3
|
|
20241104,104800,84939830,12060,12060,12060,12060,0
|
|
20241104,104700,84939830,12060,12060,12060,12060,14
|
|
20241104,104600,84770990,12020,12020,12020,12020,0
|
|
20241104,104500,84770990,12020,12020,12020,12020,0
|
|
20241104,104400,84770990,12020,12060,12060,12020,40
|
|
20241104,104300,84290070,12070,12070,12070,12070,0
|
|
20241104,104200,84290070,12070,12070,12070,12070,51
|
|
20241104,104100,83674500,12070,12070,12070,12070,1
|
|
20241104,104000,83662430,12070,12070,12070,12070,53
|
|
20241104,103900,83022720,12060,12060,12060,12060,211
|
|
20241104,103800,80478060,12050,12050,12050,12050,0
|
|
20241104,103700,80478060,12050,12050,12050,12050,186
|
|
20241104,103600,78236760,12040,12040,12040,12040,81
|
|
20241104,103500,77261520,12030,12030,12030,12030,0
|
|
20241104,103400,77261520,12030,12020,12030,12020,192
|
|
20241104,103300,74951880,12020,12000,12020,12000,386
|
|
20241104,103200,70316910,12000,12000,12000,12000,0
|
|
20241104,103100,70316910,12000,12000,12000,12000,32
|
|
20241104,103000,69932910,12000,12000,12000,12000,0
|
|
20241104,102900,69932910,12000,12000,12000,12000,1
|
|
20241104,102800,69920910,12000,11940,12000,11920,12
|
|
20241104,102700,69777690,11930,12000,12000,11930,83
|
|
20241104,102600,68787430,12000,12000,12000,12000,0
|
|
20241104,102500,68787430,12000,12000,12000,12000,0
|
|
20241104,102400,68787430,12000,12000,12000,12000,1
|
|
20241104,102300,68775430,11930,11930,11930,11930,0
|
|
20241104,102200,68775430,11930,11930,11930,11930,0
|
|
20241104,102100,68775430,11930,11930,11930,11930,25
|
|
20241104,102000,68477180,11950,11950,11950,11950,1
|
|
20241104,101900,68465230,11950,11950,11950,11950,0
|
|
20241104,101800,68465230,11950,11950,11950,11950,21
|
|
20241104,101700,68214280,11950,11950,11950,11950,0
|
|
20241104,101600,68214280,11950,11940,11950,11940,36
|
|
20241104,101500,67784260,11880,11910,11910,11880,118
|
|
20241104,101400,66381210,11920,11950,11950,11920,91
|
|
20241104,101300,65295460,11950,11950,11950,11950,0
|
|
20241104,101200,65295460,11950,11950,11950,11950,5
|
|
20241104,101100,65235710,11950,11950,11950,11950,10
|
|
20241104,101000,65116210,12010,12010,12010,12010,0
|
|
20241104,100900,65116210,12010,12010,12010,12010,0
|
|
20241104,100800,65116210,12010,11950,12010,11920,244
|
|
20241104,100700,62205020,12010,12010,12010,12010,1
|
|
20241104,100600,62193010,12010,12010,12010,12010,1
|
|
20241104,100500,62181000,11940,11960,11960,11940,65
|
|
20241104,100400,61404880,11960,11960,11960,11960,0
|
|
20241104,100300,61404880,11960,11960,11960,11960,0
|
|
20241104,100200,61404880,11960,11960,11960,11960,0
|
|
20241104,100100,61404880,11960,11960,11960,11960,1
|
|
20241104,100000,61392920,12020,12020,12020,12020,3
|
|
20241104,095900,61356860,12020,12020,12020,12020,0
|
|
20241104,095800,61356860,12020,12020,12020,12020,0
|
|
20241104,095700,61356860,12020,12020,12020,12020,1
|
|
20241104,095600,61344840,12030,12030,12030,12030,0
|
|
20241104,095500,61344840,12030,12030,12030,12030,0
|
|
20241104,095400,61344840,12030,12030,12030,12030,12
|
|
20241104,095300,61200480,12040,12040,12040,12040,2
|
|
20241104,095200,61176400,12040,11990,12040,11990,44
|
|
20241104,095100,60648790,11990,11990,11990,11990,0
|
|
20241104,095000,60648790,11990,11990,11990,11990,194
|
|
20241104,094900,58322730,11930,11930,11930,11930,25
|
|
20241104,094800,58024480,11950,11950,11950,11950,0
|
|
20241104,094700,58024480,11950,11950,11950,11950,0
|
|
20241104,094600,58024480,11950,11950,11950,11950,0
|
|
20241104,094500,58024480,11950,11950,11950,11950,0
|
|
20241104,094400,58024480,11950,11930,11950,11930,7
|
|
20241104,094300,57940850,11910,11910,11910,11910,151
|
|
20241104,094200,56142440,11910,11910,11910,11910,0
|
|
20241104,094100,56142440,11910,11920,11920,11910,6
|
|
20241104,094000,56070970,11940,11970,11970,11940,57
|
|
20241104,093900,55389740,11990,11990,11990,11990,1
|
|
20241104,093800,55377750,11980,11980,11980,11970,22
|
|
20241104,093700,55114370,11990,11990,11990,11990,51
|
|
20241104,093600,54502880,11990,11990,11990,11990,20
|
|
20241104,093500,54263080,11990,11990,11990,11990,0
|
|
20241104,093400,54263080,11990,11990,11990,11990,0
|
|
20241104,093300,54263080,11990,11990,11990,11990,0
|
|
20241104,093200,54263080,11990,11990,11990,11990,0
|
|
20241104,093100,54263080,11990,11990,11990,11990,4
|
|
20241104,093000,54215120,11990,11990,11990,11990,1
|
|
20241104,092900,54203130,11990,11990,11990,11990,0
|
|
20241104,092800,54203130,11990,12000,12000,11990,32
|
|
20241104,092700,53819440,12000,12000,12000,12000,0
|
|
20241104,092600,53819440,12000,12020,12020,12000,113
|
|
20241104,092500,52463300,12040,12040,12040,12040,0
|
|
20241104,092400,52463300,12040,12040,12040,12040,0
|
|
20241104,092300,52463300,12040,12040,12040,12040,0
|
|
20241104,092200,52463300,12040,12040,12040,12040,2
|
|
20241104,092100,52439220,12050,12050,12050,12040,445
|
|
20241104,092000,47076980,12050,12050,12050,12050,0
|
|
20241104,091900,47076980,12050,12050,12050,12050,0
|
|
20241104,091800,47076980,12050,12050,12050,12050,0
|
|
20241104,091700,47076980,12050,12050,12050,12050,20
|
|
20241104,091600,46835980,12050,12060,12060,12050,132
|
|
20241104,091500,45244070,12060,12060,12060,12050,6
|
|
20241104,091400,45171720,12060,12060,12060,12060,0
|
|
20241104,091300,45171720,12060,12060,12060,12060,45
|
|
20241104,091200,44629020,12060,12060,12060,12060,0
|
|
20241104,091100,44629020,12060,12070,12070,12060,11
|
|
20241104,091000,44496350,12090,12090,12090,12090,36
|
|
20241104,090900,44061110,12000,12070,12080,12000,516
|
|
20241104,090800,37839100,12080,12090,12090,12070,111
|
|
20241104,090700,36497300,12090,12050,12090,12050,474
|
|
20241104,090600,30783750,12050,12020,12070,12020,2218
|
|
20241104,090500,4032300,12020,12000,12020,12000,17
|
|
20241104,090400,3828080,12000,11960,12000,11960,198
|
|
20241104,090300,1458230,11950,11950,11950,11950,0
|
|
20241104,090200,1458230,11950,11950,11950,11950,0
|
|
20241104,090100,1458230,11950,11950,11950,11950,0
|
|
20241104,090000,1458230,11950,11960,11960,11950,122
|