632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192900,153510780,10650,10650,10650,10650,744
|
|
20241108,192800,153510780,10650,10650,10650,10650,0
|
|
20241108,192700,153510780,10650,10650,10650,10650,0
|
|
20241108,192600,153510780,10650,10650,10650,10650,0
|
|
20241108,192500,153510780,10650,10650,10650,10650,0
|
|
20241108,192400,153510780,10650,10650,10650,10650,0
|
|
20241108,192300,153510780,10650,10650,10650,10650,0
|
|
20241108,192200,153510780,10650,10650,10650,10650,0
|
|
20241108,192100,153510780,10650,10650,10650,10650,0
|
|
20241108,192000,153510780,10650,10650,10650,10650,0
|
|
20241108,191900,153510780,10650,10650,10650,10650,0
|
|
20241108,191800,153510780,10650,10650,10650,10650,0
|
|
20241108,191700,153510780,10650,10650,10650,10650,0
|
|
20241108,191600,153510780,10650,10650,10650,10650,0
|
|
20241108,191500,153510780,10650,10650,10650,10650,0
|
|
20241108,191400,153510780,10650,10650,10650,10650,0
|
|
20241108,191300,153510780,10650,10650,10650,10650,0
|
|
20241108,191200,153510780,10650,10650,10650,10650,0
|
|
20241108,191100,153510780,10650,10650,10650,10650,0
|
|
20241108,191000,153510780,10650,10650,10650,10650,0
|
|
20241108,190900,153510780,10650,10650,10650,10650,0
|
|
20241108,190800,153510780,10650,10650,10650,10650,0
|
|
20241108,190700,153510780,10650,10650,10650,10650,0
|
|
20241108,190600,153510780,10650,10650,10650,10650,0
|
|
20241108,190500,153510780,10650,10650,10650,10650,0
|
|
20241108,190400,153510780,10650,10650,10650,10650,0
|
|
20241108,190300,153510780,10650,10650,10650,10650,0
|
|
20241108,190200,153510780,10650,10650,10650,10650,0
|
|
20241108,190100,153510780,10650,10650,10650,10650,0
|
|
20241108,190000,153510780,10650,10650,10650,10650,0
|
|
20241108,185900,153510780,10650,10650,10650,10650,744
|
|
20241108,185800,153510780,10650,10650,10650,10650,0
|
|
20241108,185700,153510780,10650,10650,10650,10650,0
|
|
20241108,185600,153510780,10650,10650,10650,10650,0
|
|
20241108,185500,153510780,10650,10650,10650,10650,0
|
|
20241108,185400,153510780,10650,10650,10650,10650,0
|
|
20241108,185300,153510780,10650,10650,10650,10650,0
|
|
20241108,185200,153510780,10650,10650,10650,10650,0
|
|
20241108,185100,153510780,10650,10650,10650,10650,0
|
|
20241108,185000,153510780,10650,10650,10650,10650,0
|
|
20241108,184900,153510780,10650,10650,10650,10650,0
|
|
20241108,184800,153510780,10650,10650,10650,10650,0
|
|
20241108,184700,153510780,10650,10650,10650,10650,0
|
|
20241108,184600,153510780,10650,10650,10650,10650,0
|
|
20241108,184500,153510780,10650,10650,10650,10650,0
|
|
20241108,184400,153510780,10650,10650,10650,10650,0
|
|
20241108,184300,153510780,10650,10650,10650,10650,0
|
|
20241108,184200,153510780,10650,10650,10650,10650,0
|
|
20241108,184100,153510780,10650,10650,10650,10650,0
|
|
20241108,184000,153510780,10650,10650,10650,10650,0
|
|
20241108,183900,153510780,10650,10650,10650,10650,0
|
|
20241108,183800,153510780,10650,10650,10650,10650,0
|
|
20241108,183700,153510780,10650,10650,10650,10650,0
|
|
20241108,183600,153510780,10650,10650,10650,10650,0
|
|
20241108,183500,153510780,10650,10650,10650,10650,0
|
|
20241108,183400,153510780,10650,10650,10650,10650,0
|
|
20241108,183300,153510780,10650,10650,10650,10650,0
|
|
20241108,183200,153510780,10650,10650,10650,10650,0
|
|
20241108,183100,153510780,10650,10650,10650,10650,0
|
|
20241108,183000,153510780,10650,10650,10650,10650,0
|
|
20241108,182900,153510780,10650,10650,10650,10650,744
|
|
20241108,182800,153510780,10650,10650,10650,10650,0
|
|
20241108,182700,153510780,10650,10650,10650,10650,0
|
|
20241108,182600,153510780,10650,10650,10650,10650,0
|
|
20241108,182500,153510780,10650,10650,10650,10650,0
|
|
20241108,182400,153510780,10650,10650,10650,10650,0
|
|
20241108,182300,153510780,10650,10650,10650,10650,0
|
|
20241108,182200,153510780,10650,10650,10650,10650,0
|
|
20241108,182100,153510780,10650,10650,10650,10650,0
|
|
20241108,182000,153510780,10650,10650,10650,10650,0
|
|
20241108,181900,153510780,10650,10650,10650,10650,0
|
|
20241108,181800,153510780,10650,10650,10650,10650,0
|
|
20241108,181700,153510780,10650,10650,10650,10650,0
|
|
20241108,181600,153510780,10650,10650,10650,10650,0
|
|
20241108,181500,153510780,10650,10650,10650,10650,0
|
|
20241108,181400,153510780,10650,10650,10650,10650,0
|
|
20241108,181300,153510780,10650,10650,10650,10650,0
|
|
20241108,181200,153510780,10650,10650,10650,10650,0
|
|
20241108,181100,153510780,10650,10650,10650,10650,0
|
|
20241108,181000,153510780,10650,10650,10650,10650,0
|
|
20241108,180900,153510780,10650,10650,10650,10650,0
|
|
20241108,180800,153510780,10650,10650,10650,10650,0
|
|
20241108,180700,153510780,10650,10650,10650,10650,0
|
|
20241108,180600,153510780,10650,10650,10650,10650,0
|
|
20241108,180500,153510780,10650,10650,10650,10650,0
|
|
20241108,180400,153510780,10650,10650,10650,10650,0
|
|
20241108,180300,153510780,10650,10650,10650,10650,0
|
|
20241108,180200,153510780,10650,10650,10650,10650,0
|
|
20241108,180100,153510780,10650,10650,10650,10650,0
|
|
20241108,180000,153510780,10650,10650,10650,10650,0
|
|
20241108,175900,153510780,10650,10650,10650,10650,744
|
|
20241108,175800,153510780,10650,10650,10650,10650,0
|
|
20241108,175700,153510780,10650,10650,10650,10650,0
|
|
20241108,175600,153510780,10650,10650,10650,10650,0
|
|
20241108,175500,153510780,10650,10650,10650,10650,0
|
|
20241108,175400,153510780,10650,10650,10650,10650,0
|
|
20241108,175300,153510780,10650,10650,10650,10650,0
|
|
20241108,175200,153510780,10650,10650,10650,10650,0
|
|
20241108,175100,153510780,10650,10650,10650,10650,0
|
|
20241108,175000,153510780,10650,10650,10650,10650,0
|
|
20241108,174900,153510780,10650,10650,10650,10650,0
|
|
20241108,174800,153510780,10650,10650,10650,10650,0
|
|
20241108,174700,153510780,10650,10650,10650,10650,0
|
|
20241108,174600,153510780,10650,10650,10650,10650,0
|
|
20241108,174500,153510780,10650,10650,10650,10650,0
|
|
20241108,174400,153510780,10650,10650,10650,10650,0
|
|
20241108,174300,153510780,10650,10650,10650,10650,0
|
|
20241108,174200,153510780,10650,10650,10650,10650,0
|
|
20241108,174100,153510780,10650,10650,10650,10650,0
|
|
20241108,174000,153510780,10650,10650,10650,10650,0
|
|
20241108,173900,153510780,10650,10650,10650,10650,0
|
|
20241108,173800,153510780,10650,10650,10650,10650,0
|
|
20241108,173700,153510780,10650,10650,10650,10650,0
|
|
20241108,173600,153510780,10650,10650,10650,10650,0
|
|
20241108,173500,153510780,10650,10650,10650,10650,0
|
|
20241108,173400,153510780,10650,10650,10650,10650,0
|
|
20241108,173300,153510780,10650,10650,10650,10650,0
|
|
20241108,173200,153510780,10650,10650,10650,10650,0
|
|
20241108,173100,153510780,10650,10650,10650,10650,0
|
|
20241108,173000,153510780,10650,10650,10650,10650,0
|
|
20241108,172900,153510780,10650,10650,10650,10650,744
|
|
20241108,172800,153510780,10650,10650,10650,10650,0
|
|
20241108,172700,153510780,10650,10650,10650,10650,0
|
|
20241108,172600,153510780,10650,10650,10650,10650,0
|
|
20241108,172500,153510780,10650,10650,10650,10650,0
|
|
20241108,172400,153510780,10650,10650,10650,10650,0
|
|
20241108,172300,153510780,10650,10650,10650,10650,0
|
|
20241108,172200,153510780,10650,10650,10650,10650,0
|
|
20241108,172100,153510780,10650,10650,10650,10650,0
|
|
20241108,172000,153510780,10650,10650,10650,10650,0
|
|
20241108,171900,153510780,10650,10650,10650,10650,0
|
|
20241108,171800,153510780,10650,10650,10650,10650,0
|
|
20241108,171700,153510780,10650,10650,10650,10650,0
|
|
20241108,171600,153510780,10650,10650,10650,10650,0
|
|
20241108,171500,153510780,10650,10650,10650,10650,0
|
|
20241108,171400,153510780,10650,10650,10650,10650,0
|
|
20241108,171300,153510780,10650,10650,10650,10650,0
|
|
20241108,171200,153510780,10650,10650,10650,10650,0
|
|
20241108,171100,153510780,10650,10650,10650,10650,0
|
|
20241108,171000,153510780,10650,10650,10650,10650,0
|
|
20241108,170900,153510780,10650,10650,10650,10650,0
|
|
20241108,170800,153510780,10650,10650,10650,10650,0
|
|
20241108,170700,153510780,10650,10650,10650,10650,0
|
|
20241108,170600,153510780,10650,10650,10650,10650,0
|
|
20241108,170500,153510780,10650,10650,10650,10650,0
|
|
20241108,170400,153510780,10650,10650,10650,10650,0
|
|
20241108,170300,153510780,10650,10650,10650,10650,0
|
|
20241108,170200,153510780,10650,10650,10650,10650,0
|
|
20241108,170100,153510780,10650,10650,10650,10650,0
|
|
20241108,170000,153510780,10650,10650,10650,10650,0
|
|
20241108,165900,153510780,10650,10650,10650,10650,744
|
|
20241108,165800,153510780,10650,10650,10650,10650,0
|
|
20241108,165700,153510780,10650,10650,10650,10650,0
|
|
20241108,165600,153510780,10650,10650,10650,10650,0
|
|
20241108,165500,153510780,10650,10650,10650,10650,0
|
|
20241108,165400,153510780,10650,10650,10650,10650,0
|
|
20241108,165300,153510780,10650,10650,10650,10650,0
|
|
20241108,165200,153510780,10650,10650,10650,10650,0
|
|
20241108,165100,153510780,10650,10650,10650,10650,0
|
|
20241108,165000,153510780,10650,10650,10650,10650,0
|
|
20241108,164900,153510780,10650,10650,10650,10650,0
|
|
20241108,164800,153510780,10650,10650,10650,10650,0
|
|
20241108,164700,153510780,10650,10650,10650,10650,0
|
|
20241108,164600,153510780,10650,10650,10650,10650,0
|
|
20241108,164500,153510780,10650,10650,10650,10650,0
|
|
20241108,164400,153510780,10650,10650,10650,10650,0
|
|
20241108,164300,153510780,10650,10650,10650,10650,0
|
|
20241108,164200,153510780,10650,10650,10650,10650,0
|
|
20241108,164100,153510780,10650,10650,10650,10650,0
|
|
20241108,164000,153510780,10650,10650,10650,10650,0
|
|
20241108,163900,153510780,10650,10650,10650,10650,0
|
|
20241108,163800,153510780,10650,10650,10650,10650,0
|
|
20241108,163700,153510780,10650,10650,10650,10650,0
|
|
20241108,163600,153510780,10650,10650,10650,10650,0
|
|
20241108,163500,153510780,10650,10650,10650,10650,0
|
|
20241108,163400,153510780,10650,10650,10650,10650,0
|
|
20241108,163300,153510780,10650,10650,10650,10650,0
|
|
20241108,163200,153510780,10650,10650,10650,10650,0
|
|
20241108,163100,153510780,10650,10650,10650,10650,0
|
|
20241108,163000,153510780,10650,10650,10650,10650,0
|
|
20241108,162900,153510780,10650,10650,10650,10650,744
|
|
20241108,162800,153510780,10650,10650,10650,10650,0
|
|
20241108,162700,153510780,10650,10650,10650,10650,0
|
|
20241108,162600,153510780,10650,10650,10650,10650,0
|
|
20241108,162500,153510780,10650,10650,10650,10650,0
|
|
20241108,162400,153510780,10650,10650,10650,10650,0
|
|
20241108,162300,153510780,10650,10650,10650,10650,0
|
|
20241108,162200,153510780,10650,10650,10650,10650,0
|
|
20241108,162100,153510780,10650,10650,10650,10650,0
|
|
20241108,162000,153510780,10650,10650,10650,10650,0
|
|
20241108,161900,153510780,10650,10650,10650,10650,0
|
|
20241108,161800,153510780,10650,10650,10650,10650,0
|
|
20241108,161700,153510780,10650,10650,10650,10650,0
|
|
20241108,161600,153510780,10650,10650,10650,10650,0
|
|
20241108,161500,153510780,10650,10650,10650,10650,0
|
|
20241108,161400,153510780,10650,10650,10650,10650,0
|
|
20241108,161300,153510780,10650,10650,10650,10650,0
|
|
20241108,161200,153510780,10650,10650,10650,10650,0
|
|
20241108,161100,153510780,10650,10650,10650,10650,0
|
|
20241108,161000,153510780,10650,10650,10650,10650,0
|
|
20241108,160900,153510780,10650,10650,10650,10650,0
|
|
20241108,160800,153510780,10650,10650,10650,10650,0
|
|
20241108,160700,153510780,10650,10650,10650,10650,0
|
|
20241108,160600,153510780,10650,10650,10650,10650,0
|
|
20241108,160500,153510780,10650,10650,10650,10650,0
|
|
20241108,160400,153510780,10650,10650,10650,10650,0
|
|
20241108,160300,153510780,10650,10650,10650,10650,0
|
|
20241108,160200,153510780,10650,10650,10650,10650,0
|
|
20241108,160100,153510780,10650,10650,10650,10650,0
|
|
20241108,160000,153510780,10650,10650,10650,10650,0
|
|
20241108,155900,153510780,10650,10650,10650,10650,744
|
|
20241108,155800,153510780,10650,10650,10650,10650,0
|
|
20241108,155700,153510780,10650,10650,10650,10650,0
|
|
20241108,155600,153510780,10650,10650,10650,10650,0
|
|
20241108,155500,153510780,10650,10650,10650,10650,0
|
|
20241108,155400,153510780,10650,10650,10650,10650,0
|
|
20241108,155300,153510780,10650,10650,10650,10650,0
|
|
20241108,155200,153510780,10650,10650,10650,10650,0
|
|
20241108,155100,153510780,10650,10650,10650,10650,0
|
|
20241108,155000,153510780,10650,10650,10650,10650,0
|
|
20241108,154900,153510780,10650,10650,10650,10650,0
|
|
20241108,154800,153510780,10650,10650,10650,10650,0
|
|
20241108,154700,153510780,10650,10650,10650,10650,0
|
|
20241108,154600,153510780,10650,10650,10650,10650,0
|
|
20241108,154500,153510780,10650,10650,10650,10650,0
|
|
20241108,154400,153510780,10650,10650,10650,10650,0
|
|
20241108,154300,153510780,10650,10650,10650,10650,0
|
|
20241108,154200,153510780,10650,10650,10650,10650,0
|
|
20241108,154100,153510780,10650,10650,10650,10650,0
|
|
20241108,154000,153510780,10650,10650,10650,10650,0
|
|
20241108,153900,153510780,10650,10650,10650,10650,0
|
|
20241108,153800,153510780,10650,10650,10650,10650,0
|
|
20241108,153700,153510780,10650,10650,10650,10650,0
|
|
20241108,153600,153510780,10650,10650,10650,10650,0
|
|
20241108,153500,153510780,10650,10650,10650,10650,0
|
|
20241108,153400,153510780,10650,10650,10650,10650,0
|
|
20241108,153300,153510780,10650,10650,10650,10650,0
|
|
20241108,153200,153510780,10650,10650,10650,10650,0
|
|
20241108,153100,153510780,10650,10650,10650,10650,0
|
|
20241108,153000,153510780,10650,10650,10650,10650,744
|
|
20241108,152900,145587180,10650,10650,10650,10650,0
|
|
20241108,152800,145587180,10650,10650,10650,10650,0
|
|
20241108,152700,145587180,10650,10650,10650,10650,0
|
|
20241108,152600,145587180,10650,10650,10650,10650,0
|
|
20241108,152500,145587180,10650,10650,10650,10650,0
|
|
20241108,152400,145587180,10650,10650,10650,10650,0
|
|
20241108,152300,145587180,10650,10650,10650,10650,0
|
|
20241108,152200,145587180,10650,10650,10650,10650,0
|
|
20241108,152100,145587180,10650,10650,10650,10650,0
|
|
20241108,152000,145587180,10650,10650,10650,10650,0
|
|
20241108,151900,145587180,10650,10670,10670,10650,11
|
|
20241108,151800,145469910,10670,10650,10670,10650,6
|
|
20241108,151700,145405950,10670,10670,10670,10670,2
|
|
20241108,151600,145384610,10670,10670,10670,10670,0
|
|
20241108,151500,145384610,10670,10670,10670,10670,8
|
|
20241108,151400,145299250,10670,10660,10670,10660,183
|
|
20241108,151300,143348460,10670,10660,10670,10660,3
|
|
20241108,151200,143316470,10660,10660,10660,10660,2
|
|
20241108,151100,143295150,10660,10660,10660,10660,2
|
|
20241108,151000,143273830,10670,10650,10670,10650,2
|
|
20241108,150900,143252510,10670,10660,10670,10660,5
|
|
20241108,150800,143199200,10670,10660,10670,10660,28
|
|
20241108,150700,142900700,10660,10650,10660,10650,5
|
|
20241108,150600,142847430,10640,10640,10640,10640,7
|
|
20241108,150500,142772950,10660,10660,10660,10660,0
|
|
20241108,150400,142772950,10660,10670,10670,10650,4
|
|
20241108,150300,142730320,10660,10660,10660,10660,0
|
|
20241108,150200,142730320,10660,10660,10660,10660,0
|
|
20241108,150100,142730320,10660,10660,10660,10660,0
|
|
20241108,150000,142730320,10660,10660,10660,10660,1
|
|
20241108,145900,142719660,10670,10670,10670,10670,0
|
|
20241108,145800,142719660,10670,10670,10670,10670,0
|
|
20241108,145700,142719660,10670,10670,10670,10670,0
|
|
20241108,145600,142719660,10670,10670,10670,10670,0
|
|
20241108,145500,142719660,10670,10670,10670,10670,0
|
|
20241108,145400,142719660,10670,10670,10670,10670,0
|
|
20241108,145300,142719660,10670,10670,10670,10670,0
|
|
20241108,145200,142719660,10670,10670,10670,10670,0
|
|
20241108,145100,142719660,10670,10670,10670,10670,0
|
|
20241108,145000,142719660,10670,10670,10670,10670,0
|
|
20241108,144900,142719660,10670,10670,10670,10670,0
|
|
20241108,144800,142719660,10670,10670,10670,10670,0
|
|
20241108,144700,142719660,10670,10640,10670,10640,294
|
|
20241108,144600,139591470,10670,10650,10670,10650,8
|
|
20241108,144500,139506250,10670,10670,10670,10670,0
|
|
20241108,144400,139506250,10670,10640,10670,10640,41
|
|
20241108,144300,139069980,10640,10630,10640,10630,68
|
|
20241108,144200,138346660,10630,10630,10630,10630,4
|
|
20241108,144100,138304140,10630,10630,10630,10630,0
|
|
20241108,144000,138304140,10630,10630,10630,10630,0
|
|
20241108,143900,138304140,10630,10630,10630,10630,0
|
|
20241108,143800,138304140,10630,10630,10630,10630,0
|
|
20241108,143700,138304140,10630,10630,10630,10630,1
|
|
20241108,143600,138293510,10630,10630,10630,10630,0
|
|
20241108,143500,138293510,10630,10630,10630,10630,0
|
|
20241108,143400,138293510,10630,10630,10630,10630,0
|
|
20241108,143300,138293510,10630,10630,10630,10630,0
|
|
20241108,143200,138293510,10630,10630,10630,10630,5
|
|
20241108,143100,138240360,10620,10620,10620,10620,0
|
|
20241108,143000,138240360,10620,10620,10620,10620,0
|
|
20241108,142900,138240360,10620,10620,10620,10620,0
|
|
20241108,142800,138240360,10620,10620,10620,10620,0
|
|
20241108,142700,138240360,10620,10620,10620,10620,0
|
|
20241108,142600,138240360,10620,10620,10620,10620,0
|
|
20241108,142500,138240360,10620,10620,10620,10620,0
|
|
20241108,142400,138240360,10620,10600,10620,10600,152
|
|
20241108,142300,136628020,10570,10570,10570,10570,0
|
|
20241108,142200,136628020,10570,10570,10570,10570,0
|
|
20241108,142100,136628020,10570,10570,10570,10570,0
|
|
20241108,142000,136628020,10570,10570,10570,10570,0
|
|
20241108,141900,136628020,10570,10570,10570,10570,0
|
|
20241108,141800,136628020,10570,10570,10570,10570,0
|
|
20241108,141700,136628020,10570,10570,10570,10570,120
|
|
20241108,141600,135359620,10600,10600,10600,10600,0
|
|
20241108,141500,135359620,10600,10600,10600,10600,0
|
|
20241108,141400,135359620,10600,10600,10600,10600,0
|
|
20241108,141300,135359620,10600,10600,10600,10600,0
|
|
20241108,141200,135359620,10600,10600,10600,10600,0
|
|
20241108,141100,135359620,10600,10600,10600,10600,0
|
|
20241108,141000,135359620,10600,10600,10600,10600,0
|
|
20241108,140900,135359620,10600,10600,10600,10600,0
|
|
20241108,140800,135359620,10600,10600,10600,10600,0
|
|
20241108,140700,135359620,10600,10600,10600,10600,0
|
|
20241108,140600,135359620,10600,10600,10600,10600,0
|
|
20241108,140500,135359620,10600,10600,10600,10600,0
|
|
20241108,140400,135359620,10600,10600,10600,10600,0
|
|
20241108,140300,135359620,10600,10600,10600,10600,0
|
|
20241108,140200,135359620,10600,10600,10600,10600,0
|
|
20241108,140100,135359620,10600,10600,10600,10600,0
|
|
20241108,140000,135359620,10600,10600,10600,10600,0
|
|
20241108,135900,135359620,10600,10570,10600,10570,16
|
|
20241108,135800,135190140,10560,10560,10560,10560,383
|
|
20241108,135700,131145660,10560,10560,10560,10560,0
|
|
20241108,135600,131145660,10560,10560,10560,10560,0
|
|
20241108,135500,131145660,10560,10560,10560,10560,0
|
|
20241108,135400,131145660,10560,10560,10560,10560,118
|
|
20241108,135300,129899580,10560,10560,10560,10560,0
|
|
20241108,135200,129899580,10560,10560,10560,10560,0
|
|
20241108,135100,129899580,10560,10560,10560,10560,0
|
|
20241108,135000,129899580,10560,10560,10560,10560,0
|
|
20241108,134900,129899580,10560,10560,10560,10560,0
|
|
20241108,134800,129899580,10560,10560,10560,10560,0
|
|
20241108,134700,129899580,10560,10560,10560,10560,210
|
|
20241108,134600,127681980,10550,10550,10550,10550,0
|
|
20241108,134500,127681980,10550,10550,10550,10550,0
|
|
20241108,134400,127681980,10550,10550,10550,10550,0
|
|
20241108,134300,127681980,10550,10550,10550,10550,90
|
|
20241108,134200,126732480,10550,10550,10550,10550,0
|
|
20241108,134100,126732480,10550,10550,10550,10550,0
|
|
20241108,134000,126732480,10550,10550,10550,10550,170
|
|
20241108,133900,124938980,10560,10560,10560,10560,0
|
|
20241108,133800,124938980,10560,10560,10560,10560,103
|
|
20241108,133700,123851300,10550,10550,10550,10550,0
|
|
20241108,133600,123851300,10550,10550,10550,10550,0
|
|
20241108,133500,123851300,10550,10550,10550,10550,0
|
|
20241108,133400,123851300,10550,10560,10560,10550,646
|
|
20241108,133300,117035960,10590,10590,10590,10590,0
|
|
20241108,133200,117035960,10590,10590,10590,10590,0
|
|
20241108,133100,117035960,10590,10590,10590,10590,0
|
|
20241108,133000,117035960,10590,10590,10590,10590,0
|
|
20241108,132900,117035960,10590,10550,10590,10550,1001
|
|
20241108,132800,106475370,10550,10550,10550,10550,0
|
|
20241108,132700,106475370,10550,10550,10550,10550,0
|
|
20241108,132600,106475370,10550,10550,10550,10550,0
|
|
20241108,132500,106475370,10550,10590,10590,10550,213
|
|
20241108,132400,104227820,10550,10550,10550,10550,0
|
|
20241108,132300,104227820,10550,10550,10550,10550,0
|
|
20241108,132200,104227820,10550,10550,10550,10550,0
|
|
20241108,132100,104227820,10550,10550,10550,10550,0
|
|
20241108,132000,104227820,10550,10550,10550,10550,0
|
|
20241108,131900,104227820,10550,10550,10550,10550,0
|
|
20241108,131800,104227820,10550,10550,10550,10550,0
|
|
20241108,131700,104227820,10550,10550,10550,10550,0
|
|
20241108,131600,104227820,10550,10550,10550,10550,0
|
|
20241108,131500,104227820,10550,10550,10550,10550,0
|
|
20241108,131400,104227820,10550,10550,10550,10550,0
|
|
20241108,131300,104227820,10550,10550,10550,10550,0
|
|
20241108,131200,104227820,10550,10550,10550,10550,0
|
|
20241108,131100,104227820,10550,10550,10550,10550,5
|
|
20241108,131000,104175070,10600,10600,10600,10600,0
|
|
20241108,130900,104175070,10600,10600,10600,10600,0
|
|
20241108,130800,104175070,10600,10600,10600,10600,0
|
|
20241108,130700,104175070,10600,10600,10600,10600,0
|
|
20241108,130600,104175070,10600,10600,10600,10600,0
|
|
20241108,130500,104175070,10600,10600,10600,10600,0
|
|
20241108,130400,104175070,10600,10600,10600,10600,0
|
|
20241108,130300,104175070,10600,10600,10600,10600,0
|
|
20241108,130200,104175070,10600,10600,10600,10600,0
|
|
20241108,130100,104175070,10600,10600,10600,10600,0
|
|
20241108,130000,104175070,10600,10600,10600,10600,0
|
|
20241108,125900,104175070,10600,10600,10600,10600,0
|
|
20241108,125800,104175070,10600,10600,10600,10600,0
|
|
20241108,125700,104175070,10600,10600,10600,10600,0
|
|
20241108,125600,104175070,10600,10600,10600,10600,0
|
|
20241108,125500,104175070,10600,10600,10600,10600,0
|
|
20241108,125400,104175070,10600,10600,10600,10600,0
|
|
20241108,125300,104175070,10600,10600,10600,10600,0
|
|
20241108,125200,104175070,10600,10600,10600,10600,0
|
|
20241108,125100,104175070,10600,10600,10600,10600,0
|
|
20241108,125000,104175070,10600,10600,10600,10600,0
|
|
20241108,124900,104175070,10600,10600,10600,10600,0
|
|
20241108,124800,104175070,10600,10600,10600,10600,0
|
|
20241108,124700,104175070,10600,10600,10600,10600,0
|
|
20241108,124600,104175070,10600,10600,10600,10600,0
|
|
20241108,124500,104175070,10600,10600,10600,10600,0
|
|
20241108,124400,104175070,10600,10600,10600,10600,0
|
|
20241108,124300,104175070,10600,10550,10600,10550,8
|
|
20241108,124200,104090530,10540,10540,10540,10540,363
|
|
20241108,124100,100264510,10550,10550,10550,10550,0
|
|
20241108,124000,100264510,10550,10550,10550,10550,0
|
|
20241108,123900,100264510,10550,10550,10550,10550,0
|
|
20241108,123800,100264510,10550,10550,10550,10550,0
|
|
20241108,123700,100264510,10550,10550,10550,10550,0
|
|
20241108,123600,100264510,10550,10550,10550,10550,0
|
|
20241108,123500,100264510,10550,10550,10550,10550,82
|
|
20241108,123400,99399410,10580,10580,10580,10580,0
|
|
20241108,123300,99399410,10580,10580,10580,10580,3
|
|
20241108,123200,99367670,10550,10550,10550,10550,50
|
|
20241108,123100,98840170,10580,10580,10580,10580,0
|
|
20241108,123000,98840170,10580,10580,10580,10580,0
|
|
20241108,122900,98840170,10580,10580,10580,10580,0
|
|
20241108,122800,98840170,10580,10580,10580,10580,0
|
|
20241108,122700,98840170,10580,10580,10580,10580,0
|
|
20241108,122600,98840170,10580,10580,10580,10580,0
|
|
20241108,122500,98840170,10580,10580,10580,10580,0
|
|
20241108,122400,98840170,10580,10580,10580,10580,0
|
|
20241108,122300,98840170,10580,10550,10580,10550,107
|
|
20241108,122200,97711230,10550,10550,10550,10550,5
|
|
20241108,122100,97658480,10550,10550,10550,10550,0
|
|
20241108,122000,97658480,10550,10550,10550,10550,0
|
|
20241108,121900,97658480,10550,10550,10550,10550,0
|
|
20241108,121800,97658480,10550,10550,10550,10550,0
|
|
20241108,121700,97658480,10550,10550,10550,10550,191
|
|
20241108,121600,95643430,10580,10580,10580,10580,0
|
|
20241108,121500,95643430,10580,10580,10580,10580,0
|
|
20241108,121400,95643430,10580,10580,10580,10580,0
|
|
20241108,121300,95643430,10580,10580,10580,10580,1
|
|
20241108,121200,95632850,10540,10550,10550,10540,295
|
|
20241108,121100,92521630,10570,10570,10570,10570,0
|
|
20241108,121000,92521630,10570,10570,10570,10570,0
|
|
20241108,120900,92521630,10570,10570,10570,10570,0
|
|
20241108,120800,92521630,10570,10570,10570,10570,616
|
|
20241108,120700,86010510,10580,10580,10580,10580,0
|
|
20241108,120600,86010510,10580,10580,10580,10580,0
|
|
20241108,120500,86010510,10580,10580,10580,10580,0
|
|
20241108,120400,86010510,10580,10580,10580,10580,0
|
|
20241108,120300,86010510,10580,10580,10580,10580,0
|
|
20241108,120200,86010510,10580,10580,10580,10580,0
|
|
20241108,120100,86010510,10580,10580,10580,10580,0
|
|
20241108,120000,86010510,10580,10580,10580,10580,0
|
|
20241108,115900,86010510,10580,10580,10580,10580,0
|
|
20241108,115800,86010510,10580,10580,10580,10580,0
|
|
20241108,115700,86010510,10580,10580,10580,10580,0
|
|
20241108,115600,86010510,10580,10580,10580,10580,0
|
|
20241108,115500,86010510,10580,10580,10580,10580,0
|
|
20241108,115400,86010510,10580,10580,10580,10580,0
|
|
20241108,115300,86010510,10580,10580,10580,10580,0
|
|
20241108,115200,86010510,10580,10580,10580,10580,0
|
|
20241108,115100,86010510,10580,10580,10580,10580,1
|
|
20241108,115000,85999930,10550,10550,10550,10550,100
|
|
20241108,114900,84944930,10550,10550,10550,10550,0
|
|
20241108,114800,84944930,10550,10550,10550,10550,0
|
|
20241108,114700,84944930,10550,10550,10550,10550,0
|
|
20241108,114600,84944930,10550,10550,10550,10550,0
|
|
20241108,114500,84944930,10550,10550,10550,10550,0
|
|
20241108,114400,84944930,10550,10550,10550,10550,98
|
|
20241108,114300,83911030,10550,10550,10550,10550,7
|
|
20241108,114200,83837180,10550,10550,10550,10550,95
|
|
20241108,114100,82834930,10550,10550,10550,10550,214
|
|
20241108,114000,80577230,10580,10580,10580,10580,0
|
|
20241108,113900,80577230,10580,10580,10580,10580,0
|
|
20241108,113800,80577230,10580,10580,10580,10580,0
|
|
20241108,113700,80577230,10580,10580,10580,10580,0
|
|
20241108,113600,80577230,10580,10580,10580,10580,0
|
|
20241108,113500,80577230,10580,10580,10580,10580,0
|
|
20241108,113400,80577230,10580,10580,10580,10580,0
|
|
20241108,113300,80577230,10580,10580,10580,10580,0
|
|
20241108,113200,80577230,10580,10580,10580,10580,0
|
|
20241108,113100,80577230,10580,10580,10580,10580,0
|
|
20241108,113000,80577230,10580,10580,10580,10580,0
|
|
20241108,112900,80577230,10580,10580,10580,10580,0
|
|
20241108,112800,80577230,10580,10540,10580,10540,222
|
|
20241108,112700,78235990,10540,10540,10540,10540,90
|
|
20241108,112600,77287390,10540,10540,10540,10540,0
|
|
20241108,112500,77287390,10540,10540,10540,10540,0
|
|
20241108,112400,77287390,10540,10540,10540,10540,0
|
|
20241108,112300,77287390,10540,10540,10540,10540,0
|
|
20241108,112200,77287390,10540,10540,10540,10540,0
|
|
20241108,112100,77287390,10540,10540,10540,10540,0
|
|
20241108,112000,77287390,10540,10540,10540,10540,1
|
|
20241108,111900,77276850,10590,10590,10590,10590,0
|
|
20241108,111800,77276850,10590,10590,10590,10590,0
|
|
20241108,111700,77276850,10590,10590,10590,10590,0
|
|
20241108,111600,77276850,10590,10590,10590,10590,0
|
|
20241108,111500,77276850,10590,10590,10590,10590,0
|
|
20241108,111400,77276850,10590,10590,10590,10590,1
|
|
20241108,111300,77266260,10550,10550,10550,10550,0
|
|
20241108,111200,77266260,10550,10550,10550,10550,0
|
|
20241108,111100,77266260,10550,10550,10550,10550,0
|
|
20241108,111000,77266260,10550,10550,10550,10550,0
|
|
20241108,110900,77266260,10550,10550,10550,10550,0
|
|
20241108,110800,77266260,10550,10560,10560,10550,546
|
|
20241108,110700,71502200,10570,10570,10570,10570,0
|
|
20241108,110600,71502200,10570,10570,10570,10570,0
|
|
20241108,110500,71502200,10570,10570,10570,10570,0
|
|
20241108,110400,71502200,10570,10570,10570,10570,0
|
|
20241108,110300,71502200,10570,10570,10570,10570,0
|
|
20241108,110200,71502200,10570,10590,10590,10570,728
|
|
20241108,110100,63803560,10590,10590,10590,10590,0
|
|
20241108,110000,63803560,10590,10590,10590,10590,0
|
|
20241108,105900,63803560,10590,10590,10590,10590,50
|
|
20241108,105800,63274060,10660,10660,10660,10660,1
|
|
20241108,105700,63263400,10590,10600,10600,10590,506
|
|
20241108,105600,57904760,10600,10610,10610,10600,431
|
|
20241108,105500,53335440,10660,10660,10660,10660,0
|
|
20241108,105400,53335440,10660,10660,10660,10660,0
|
|
20241108,105300,53335440,10660,10660,10660,10660,0
|
|
20241108,105200,53335440,10660,10660,10660,10660,0
|
|
20241108,105100,53335440,10660,10660,10660,10660,0
|
|
20241108,105000,53335440,10660,10660,10660,10660,0
|
|
20241108,104900,53335440,10660,10660,10660,10660,0
|
|
20241108,104800,53335440,10660,10660,10660,10660,66
|
|
20241108,104700,52631880,10670,10670,10670,10670,0
|
|
20241108,104600,52631880,10670,10670,10670,10670,0
|
|
20241108,104500,52631880,10670,10670,10670,10670,0
|
|
20241108,104400,52631880,10670,10670,10670,10670,0
|
|
20241108,104300,52631880,10670,10670,10670,10670,0
|
|
20241108,104200,52631880,10670,10670,10670,10670,0
|
|
20241108,104100,52631880,10670,10670,10670,10670,0
|
|
20241108,104000,52631880,10670,10640,10670,10640,196
|
|
20241108,103900,50544410,10650,10650,10650,10650,0
|
|
20241108,103800,50544410,10650,10650,10650,10650,0
|
|
20241108,103700,50544410,10650,10650,10650,10650,0
|
|
20241108,103600,50544410,10650,10650,10650,10650,0
|
|
20241108,103500,50544410,10650,10650,10650,10650,4
|
|
20241108,103400,50501810,10650,10650,10650,10650,0
|
|
20241108,103300,50501810,10650,10650,10650,10650,0
|
|
20241108,103200,50501810,10650,10650,10650,10650,0
|
|
20241108,103100,50501810,10650,10650,10650,10650,0
|
|
20241108,103000,50501810,10650,10650,10650,10650,1
|
|
20241108,102900,50491160,10600,10600,10600,10600,0
|
|
20241108,102800,50491160,10600,10600,10600,10600,0
|
|
20241108,102700,50491160,10600,10600,10600,10600,0
|
|
20241108,102600,50491160,10600,10660,10660,10600,85
|
|
20241108,102500,49586260,10650,10650,10650,10650,0
|
|
20241108,102400,49586260,10650,10650,10650,10650,20
|
|
20241108,102300,49373260,10650,10650,10650,10650,0
|
|
20241108,102200,49373260,10650,10600,10650,10600,3
|
|
20241108,102100,49341370,10640,10640,10640,10640,0
|
|
20241108,102000,49341370,10640,10640,10640,10640,0
|
|
20241108,101900,49341370,10640,10620,10640,10620,97
|
|
20241108,101800,48309670,10620,10620,10620,10620,0
|
|
20241108,101700,48309670,10620,10620,10620,10620,0
|
|
20241108,101600,48309670,10620,10620,10620,10620,0
|
|
20241108,101500,48309670,10620,10620,10620,10620,0
|
|
20241108,101400,48309670,10620,10620,10620,10620,0
|
|
20241108,101300,48309670,10620,10620,10620,10620,29
|
|
20241108,101200,48001690,10620,10620,10620,10620,0
|
|
20241108,101100,48001690,10620,10620,10620,10620,0
|
|
20241108,101000,48001690,10620,10620,10620,10620,0
|
|
20241108,100900,48001690,10620,10620,10620,10620,0
|
|
20241108,100800,48001690,10620,10620,10620,10620,1
|
|
20241108,100700,47991070,10580,10580,10580,10580,0
|
|
20241108,100600,47991070,10580,10580,10580,10580,0
|
|
20241108,100500,47991070,10580,10580,10580,10580,4
|
|
20241108,100400,47948750,10580,10620,10620,10580,25
|
|
20241108,100300,47684210,10580,10580,10580,10580,0
|
|
20241108,100200,47684210,10580,10580,10580,10580,57
|
|
20241108,100100,47081150,10580,10580,10580,10580,100
|
|
20241108,100000,46023150,10640,10640,10640,10640,0
|
|
20241108,095900,46023150,10640,10580,10640,10580,95
|
|
20241108,095800,45017990,10580,10580,10580,10580,0
|
|
20241108,095700,45017990,10580,10590,10590,10580,93
|
|
20241108,095600,44034000,10660,10660,10660,10660,1
|
|
20241108,095500,44023340,10660,10670,10670,10660,3
|
|
20241108,095400,43991350,10670,10670,10670,10670,0
|
|
20241108,095300,43991350,10670,10670,10670,10670,0
|
|
20241108,095200,43991350,10670,10600,10670,10600,100
|
|
20241108,095100,42929220,10610,10610,10610,10610,0
|
|
20241108,095000,42929220,10610,10610,10610,10610,1
|
|
20241108,094900,42918610,10560,10580,10580,10560,702
|
|
20241108,094800,35502570,10580,10580,10580,10580,2
|
|
20241108,094700,35481410,10670,10650,10670,10650,100
|
|
20241108,094600,34414430,10670,10670,10670,10670,0
|
|
20241108,094500,34414430,10670,10670,10670,10670,0
|
|
20241108,094400,34414430,10670,10670,10670,10670,0
|
|
20241108,094300,34414430,10670,10670,10670,10670,0
|
|
20241108,094200,34414430,10670,10670,10670,10670,1
|
|
20241108,094100,34403760,10660,10660,10660,10660,10
|
|
20241108,094000,34297160,10670,10670,10670,10670,18
|
|
20241108,093900,34105100,10670,10670,10670,10670,7
|
|
20241108,093800,34030410,10670,10670,10670,10670,0
|
|
20241108,093700,34030410,10670,10600,10670,10600,100
|
|
20241108,093600,32966360,10610,10610,10610,10610,0
|
|
20241108,093500,32966360,10610,10610,10610,10610,0
|
|
20241108,093400,32966360,10610,10610,10610,10610,0
|
|
20241108,093300,32966360,10610,10610,10610,10610,1
|
|
20241108,093200,32955750,10570,10560,10570,10560,241
|
|
20241108,093100,30410740,10570,10570,10570,10570,281
|
|
20241108,093000,27440570,10580,10580,10580,10580,227
|
|
20241108,092900,25038910,10580,10580,10580,10580,0
|
|
20241108,092800,25038910,10580,10580,10580,10580,673
|
|
20241108,092700,17918570,10640,10640,10640,10640,0
|
|
20241108,092600,17918570,10640,10640,10640,10640,0
|
|
20241108,092500,17918570,10640,10640,10640,10640,0
|
|
20241108,092400,17918570,10640,10640,10640,10640,11
|
|
20241108,092300,17801530,10650,10650,10650,10650,0
|
|
20241108,092200,17801530,10650,10650,10650,10650,0
|
|
20241108,092100,17801530,10650,10650,10650,10650,0
|
|
20241108,092000,17801530,10650,10650,10650,10650,0
|
|
20241108,091900,17801530,10650,10650,10650,10650,2
|
|
20241108,091800,17780230,10660,10660,10660,10660,0
|
|
20241108,091700,17780230,10660,10650,10660,10650,2
|
|
20241108,091600,17758920,10590,10590,10590,10590,100
|
|
20241108,091500,16699920,10580,10580,10580,10580,0
|
|
20241108,091400,16699920,10580,10670,10670,10580,515
|
|
20241108,091300,11251040,10630,10630,10630,10630,1
|
|
20241108,091200,11240410,10700,10700,10700,10700,0
|
|
20241108,091100,11240410,10700,10700,10700,10700,0
|
|
20241108,091000,11240410,10700,10700,10700,10700,0
|
|
20241108,090900,11240410,10700,10700,10700,10700,0
|
|
20241108,090800,11240410,10700,10700,10700,10700,0
|
|
20241108,090700,11240410,10700,10700,10700,10700,0
|
|
20241108,090600,11240410,10700,10700,10700,10700,0
|
|
20241108,090500,11240410,10700,10700,10700,10700,0
|
|
20241108,090400,11240410,10700,10700,10700,10700,0
|
|
20241108,090300,11240410,10700,10700,10700,10700,412
|
|
20241108,090200,6832010,10680,10680,10680,10670,425
|
|
20241108,090100,2293110,10680,10560,10680,10560,109
|
|
20241108,090000,1135270,10610,10610,10610,10610,107
|