643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,194000,32129730,6750,6750,6750,6750,97
|
|
20241101,193900,32129730,6750,6750,6750,6750,0
|
|
20241101,193800,32129730,6750,6750,6750,6750,0
|
|
20241101,193700,32129730,6750,6750,6750,6750,0
|
|
20241101,193600,32129730,6750,6750,6750,6750,0
|
|
20241101,193500,32129730,6750,6750,6750,6750,0
|
|
20241101,193400,32129730,6750,6750,6750,6750,0
|
|
20241101,193300,32129730,6750,6750,6750,6750,0
|
|
20241101,193200,32129730,6750,6750,6750,6750,0
|
|
20241101,193100,32129730,6750,6750,6750,6750,0
|
|
20241101,193000,32129730,6750,6750,6750,6750,0
|
|
20241101,192900,32129730,6750,6750,6750,6750,0
|
|
20241101,192800,32129730,6750,6750,6750,6750,0
|
|
20241101,192700,32129730,6750,6750,6750,6750,0
|
|
20241101,192600,32129730,6750,6750,6750,6750,0
|
|
20241101,192500,32129730,6750,6750,6750,6750,0
|
|
20241101,192400,32129730,6750,6750,6750,6750,0
|
|
20241101,192300,32129730,6750,6750,6750,6750,0
|
|
20241101,192200,32129730,6750,6750,6750,6750,0
|
|
20241101,192100,32129730,6750,6750,6750,6750,0
|
|
20241101,192000,32129730,6750,6750,6750,6750,0
|
|
20241101,191900,32129730,6750,6750,6750,6750,0
|
|
20241101,191800,32129730,6750,6750,6750,6750,0
|
|
20241101,191700,32129730,6750,6750,6750,6750,0
|
|
20241101,191600,32129730,6750,6750,6750,6750,0
|
|
20241101,191500,32129730,6750,6750,6750,6750,0
|
|
20241101,191400,32129730,6750,6750,6750,6750,0
|
|
20241101,191300,32129730,6750,6750,6750,6750,0
|
|
20241101,191200,32129730,6750,6750,6750,6750,0
|
|
20241101,191100,32129730,6750,6750,6750,6750,0
|
|
20241101,191000,32129730,6750,6750,6750,6750,97
|
|
20241101,190900,32129730,6750,6750,6750,6750,0
|
|
20241101,190800,32129730,6750,6750,6750,6750,0
|
|
20241101,190700,32129730,6750,6750,6750,6750,0
|
|
20241101,190600,32129730,6750,6750,6750,6750,0
|
|
20241101,190500,32129730,6750,6750,6750,6750,0
|
|
20241101,190400,32129730,6750,6750,6750,6750,0
|
|
20241101,190300,32129730,6750,6750,6750,6750,0
|
|
20241101,190200,32129730,6750,6750,6750,6750,0
|
|
20241101,190100,32129730,6750,6750,6750,6750,0
|
|
20241101,190000,32129730,6750,6750,6750,6750,0
|
|
20241101,185900,32129730,6750,6750,6750,6750,0
|
|
20241101,185800,32129730,6750,6750,6750,6750,0
|
|
20241101,185700,32129730,6750,6750,6750,6750,0
|
|
20241101,185600,32129730,6750,6750,6750,6750,0
|
|
20241101,185500,32129730,6750,6750,6750,6750,0
|
|
20241101,185400,32129730,6750,6750,6750,6750,0
|
|
20241101,185300,32129730,6750,6750,6750,6750,0
|
|
20241101,185200,32129730,6750,6750,6750,6750,0
|
|
20241101,185100,32129730,6750,6750,6750,6750,0
|
|
20241101,185000,32129730,6750,6750,6750,6750,0
|
|
20241101,184900,32129730,6750,6750,6750,6750,0
|
|
20241101,184800,32129730,6750,6750,6750,6750,0
|
|
20241101,184700,32129730,6750,6750,6750,6750,0
|
|
20241101,184600,32129730,6750,6750,6750,6750,0
|
|
20241101,184500,32129730,6750,6750,6750,6750,0
|
|
20241101,184400,32129730,6750,6750,6750,6750,0
|
|
20241101,184300,32129730,6750,6750,6750,6750,0
|
|
20241101,184200,32129730,6750,6750,6750,6750,0
|
|
20241101,184100,32129730,6750,6750,6750,6750,0
|
|
20241101,184000,32129730,6750,6750,6750,6750,97
|
|
20241101,183900,32129730,6750,6750,6750,6750,0
|
|
20241101,183800,32129730,6750,6750,6750,6750,0
|
|
20241101,183700,32129730,6750,6750,6750,6750,0
|
|
20241101,183600,32129730,6750,6750,6750,6750,0
|
|
20241101,183500,32129730,6750,6750,6750,6750,0
|
|
20241101,183400,32129730,6750,6750,6750,6750,0
|
|
20241101,183300,32129730,6750,6750,6750,6750,0
|
|
20241101,183200,32129730,6750,6750,6750,6750,0
|
|
20241101,183100,32129730,6750,6750,6750,6750,0
|
|
20241101,183000,32129730,6750,6750,6750,6750,0
|
|
20241101,182900,32129730,6750,6750,6750,6750,0
|
|
20241101,182800,32129730,6750,6750,6750,6750,0
|
|
20241101,182700,32129730,6750,6750,6750,6750,0
|
|
20241101,182600,32129730,6750,6750,6750,6750,0
|
|
20241101,182500,32129730,6750,6750,6750,6750,0
|
|
20241101,182400,32129730,6750,6750,6750,6750,0
|
|
20241101,182300,32129730,6750,6750,6750,6750,0
|
|
20241101,182200,32129730,6750,6750,6750,6750,0
|
|
20241101,182100,32129730,6750,6750,6750,6750,0
|
|
20241101,182000,32129730,6750,6750,6750,6750,0
|
|
20241101,181900,32129730,6750,6750,6750,6750,0
|
|
20241101,181800,32129730,6750,6750,6750,6750,0
|
|
20241101,181700,32129730,6750,6750,6750,6750,0
|
|
20241101,181600,32129730,6750,6750,6750,6750,0
|
|
20241101,181500,32129730,6750,6750,6750,6750,0
|
|
20241101,181400,32129730,6750,6750,6750,6750,0
|
|
20241101,181300,32129730,6750,6750,6750,6750,0
|
|
20241101,181200,32129730,6750,6750,6750,6750,0
|
|
20241101,181100,32129730,6750,6750,6750,6750,0
|
|
20241101,181000,32129730,6750,6750,6750,6750,97
|
|
20241101,180900,32129730,6750,6750,6750,6750,0
|
|
20241101,180800,32129730,6750,6750,6750,6750,0
|
|
20241101,180700,32129730,6750,6750,6750,6750,0
|
|
20241101,180600,32129730,6750,6750,6750,6750,0
|
|
20241101,180500,32129730,6750,6750,6750,6750,0
|
|
20241101,180400,32129730,6750,6750,6750,6750,0
|
|
20241101,180300,32129730,6750,6750,6750,6750,0
|
|
20241101,180200,32129730,6750,6750,6750,6750,0
|
|
20241101,180100,32129730,6750,6750,6750,6750,0
|
|
20241101,180000,32129730,6750,6750,6750,6750,0
|
|
20241101,175900,32129730,6750,6750,6750,6750,0
|
|
20241101,175800,32129730,6750,6750,6750,6750,0
|
|
20241101,175700,32129730,6750,6750,6750,6750,0
|
|
20241101,175600,32129730,6750,6750,6750,6750,0
|
|
20241101,175500,32129730,6750,6750,6750,6750,0
|
|
20241101,175400,32129730,6750,6750,6750,6750,0
|
|
20241101,175300,32129730,6750,6750,6750,6750,0
|
|
20241101,175200,32129730,6750,6750,6750,6750,0
|
|
20241101,175100,32129730,6750,6750,6750,6750,0
|
|
20241101,175000,32129730,6750,6750,6750,6750,0
|
|
20241101,174900,32129730,6750,6750,6750,6750,0
|
|
20241101,174800,32129730,6750,6750,6750,6750,0
|
|
20241101,174700,32129730,6750,6750,6750,6750,0
|
|
20241101,174600,32129730,6750,6750,6750,6750,0
|
|
20241101,174500,32129730,6750,6750,6750,6750,0
|
|
20241101,174400,32129730,6750,6750,6750,6750,0
|
|
20241101,174300,32129730,6750,6750,6750,6750,0
|
|
20241101,174200,32129730,6750,6750,6750,6750,0
|
|
20241101,174100,32129730,6750,6750,6750,6750,0
|
|
20241101,174000,32129730,6750,6750,6750,6750,97
|
|
20241101,173900,32129730,6750,6750,6750,6750,0
|
|
20241101,173800,32129730,6750,6750,6750,6750,0
|
|
20241101,173700,32129730,6750,6750,6750,6750,0
|
|
20241101,173600,32129730,6750,6750,6750,6750,0
|
|
20241101,173500,32129730,6750,6750,6750,6750,0
|
|
20241101,173400,32129730,6750,6750,6750,6750,0
|
|
20241101,173300,32129730,6750,6750,6750,6750,0
|
|
20241101,173200,32129730,6750,6750,6750,6750,0
|
|
20241101,173100,32129730,6750,6750,6750,6750,0
|
|
20241101,173000,32129730,6750,6750,6750,6750,0
|
|
20241101,172900,32129730,6750,6750,6750,6750,0
|
|
20241101,172800,32129730,6750,6750,6750,6750,0
|
|
20241101,172700,32129730,6750,6750,6750,6750,0
|
|
20241101,172600,32129730,6750,6750,6750,6750,0
|
|
20241101,172500,32129730,6750,6750,6750,6750,0
|
|
20241101,172400,32129730,6750,6750,6750,6750,0
|
|
20241101,172300,32129730,6750,6750,6750,6750,0
|
|
20241101,172200,32129730,6750,6750,6750,6750,0
|
|
20241101,172100,32129730,6750,6750,6750,6750,0
|
|
20241101,172000,32129730,6750,6750,6750,6750,0
|
|
20241101,171900,32129730,6750,6750,6750,6750,0
|
|
20241101,171800,32129730,6750,6750,6750,6750,0
|
|
20241101,171700,32129730,6750,6750,6750,6750,0
|
|
20241101,171600,32129730,6750,6750,6750,6750,0
|
|
20241101,171500,32129730,6750,6750,6750,6750,0
|
|
20241101,171400,32129730,6750,6750,6750,6750,0
|
|
20241101,171300,32129730,6750,6750,6750,6750,0
|
|
20241101,171200,32129730,6750,6750,6750,6750,0
|
|
20241101,171100,32129730,6750,6750,6750,6750,0
|
|
20241101,171000,32129730,6750,6750,6750,6750,97
|
|
20241101,170900,32129730,6750,6750,6750,6750,0
|
|
20241101,170800,32129730,6750,6750,6750,6750,0
|
|
20241101,170700,32129730,6750,6750,6750,6750,0
|
|
20241101,170600,32129730,6750,6750,6750,6750,0
|
|
20241101,170500,32129730,6750,6750,6750,6750,0
|
|
20241101,170400,32129730,6750,6750,6750,6750,0
|
|
20241101,170300,32129730,6750,6750,6750,6750,0
|
|
20241101,170200,32129730,6750,6750,6750,6750,0
|
|
20241101,170100,32129730,6750,6750,6750,6750,0
|
|
20241101,170000,32129730,6750,6750,6750,6750,0
|
|
20241101,165900,32129730,6750,6750,6750,6750,0
|
|
20241101,165800,32129730,6750,6750,6750,6750,0
|
|
20241101,165700,32129730,6750,6750,6750,6750,0
|
|
20241101,165600,32129730,6750,6750,6750,6750,0
|
|
20241101,165500,32129730,6750,6750,6750,6750,0
|
|
20241101,165400,32129730,6750,6750,6750,6750,0
|
|
20241101,165300,32129730,6750,6750,6750,6750,0
|
|
20241101,165200,32129730,6750,6750,6750,6750,0
|
|
20241101,165100,32129730,6750,6750,6750,6750,0
|
|
20241101,165000,32129730,6750,6750,6750,6750,0
|
|
20241101,164900,32129730,6750,6750,6750,6750,0
|
|
20241101,164800,32129730,6750,6750,6750,6750,0
|
|
20241101,164700,32129730,6750,6750,6750,6750,0
|
|
20241101,164600,32129730,6750,6750,6750,6750,0
|
|
20241101,164500,32129730,6750,6750,6750,6750,0
|
|
20241101,164400,32129730,6750,6750,6750,6750,0
|
|
20241101,164300,32129730,6750,6750,6750,6750,0
|
|
20241101,164200,32129730,6750,6750,6750,6750,0
|
|
20241101,164100,32129730,6750,6750,6750,6750,0
|
|
20241101,164000,32129730,6750,6750,6750,6750,97
|
|
20241101,163900,32129730,6750,6750,6750,6750,0
|
|
20241101,163800,32129730,6750,6750,6750,6750,0
|
|
20241101,163700,32129730,6750,6750,6750,6750,0
|
|
20241101,163600,32129730,6750,6750,6750,6750,0
|
|
20241101,163500,32129730,6750,6750,6750,6750,0
|
|
20241101,163400,32129730,6750,6750,6750,6750,0
|
|
20241101,163300,32129730,6750,6750,6750,6750,0
|
|
20241101,163200,32129730,6750,6750,6750,6750,0
|
|
20241101,163100,32129730,6750,6750,6750,6750,0
|
|
20241101,163000,32129730,6750,6750,6750,6750,0
|
|
20241101,162900,32129730,6750,6750,6750,6750,0
|
|
20241101,162800,32129730,6750,6750,6750,6750,0
|
|
20241101,162700,32129730,6750,6750,6750,6750,0
|
|
20241101,162600,32129730,6750,6750,6750,6750,0
|
|
20241101,162500,32129730,6750,6750,6750,6750,0
|
|
20241101,162400,32129730,6750,6750,6750,6750,0
|
|
20241101,162300,32129730,6750,6750,6750,6750,0
|
|
20241101,162200,32129730,6750,6750,6750,6750,0
|
|
20241101,162100,32129730,6750,6750,6750,6750,0
|
|
20241101,162000,32129730,6750,6750,6750,6750,0
|
|
20241101,161900,32129730,6750,6750,6750,6750,0
|
|
20241101,161800,32129730,6750,6750,6750,6750,0
|
|
20241101,161700,32129730,6750,6750,6750,6750,0
|
|
20241101,161600,32129730,6750,6750,6750,6750,0
|
|
20241101,161500,32129730,6750,6750,6750,6750,0
|
|
20241101,161400,32129730,6750,6750,6750,6750,0
|
|
20241101,161300,32129730,6750,6750,6750,6750,0
|
|
20241101,161200,32129730,6750,6750,6750,6750,0
|
|
20241101,161100,32129730,6750,6750,6750,6750,0
|
|
20241101,161000,32129730,6750,6750,6750,6750,97
|
|
20241101,160900,32129730,6750,6750,6750,6750,0
|
|
20241101,160800,32129730,6750,6750,6750,6750,0
|
|
20241101,160700,32129730,6750,6750,6750,6750,0
|
|
20241101,160600,32129730,6750,6750,6750,6750,0
|
|
20241101,160500,32129730,6750,6750,6750,6750,0
|
|
20241101,160400,32129730,6750,6750,6750,6750,0
|
|
20241101,160300,32129730,6750,6750,6750,6750,0
|
|
20241101,160200,32129730,6750,6750,6750,6750,0
|
|
20241101,160100,32129730,6750,6750,6750,6750,0
|
|
20241101,160000,32129730,6750,6750,6750,6750,0
|
|
20241101,155900,32129730,6750,6750,6750,6750,0
|
|
20241101,155800,32129730,6750,6750,6750,6750,0
|
|
20241101,155700,32129730,6750,6750,6750,6750,0
|
|
20241101,155600,32129730,6750,6750,6750,6750,0
|
|
20241101,155500,32129730,6750,6750,6750,6750,0
|
|
20241101,155400,32129730,6750,6750,6750,6750,0
|
|
20241101,155300,32129730,6750,6750,6750,6750,0
|
|
20241101,155200,32129730,6750,6750,6750,6750,0
|
|
20241101,155100,32129730,6750,6750,6750,6750,0
|
|
20241101,155000,32129730,6750,6750,6750,6750,0
|
|
20241101,154900,32129730,6750,6750,6750,6750,0
|
|
20241101,154800,32129730,6750,6750,6750,6750,0
|
|
20241101,154700,32129730,6750,6750,6750,6750,0
|
|
20241101,154600,32129730,6750,6750,6750,6750,0
|
|
20241101,154500,32129730,6750,6750,6750,6750,0
|
|
20241101,154400,32129730,6750,6750,6750,6750,0
|
|
20241101,154300,32129730,6750,6750,6750,6750,0
|
|
20241101,154200,32129730,6750,6750,6750,6750,0
|
|
20241101,154100,32129730,6750,6750,6750,6750,0
|
|
20241101,154000,32129730,6750,6750,6750,6750,97
|
|
20241101,153900,32129730,6750,6750,6750,6750,0
|
|
20241101,153800,32129730,6750,6750,6750,6750,0
|
|
20241101,153700,32129730,6750,6750,6750,6750,0
|
|
20241101,153600,32129730,6750,6750,6750,6750,0
|
|
20241101,153500,32129730,6750,6750,6750,6750,0
|
|
20241101,153400,32129730,6750,6750,6750,6750,0
|
|
20241101,153300,32129730,6750,6750,6750,6750,0
|
|
20241101,153200,32129730,6750,6750,6750,6750,0
|
|
20241101,153100,32129730,6750,6750,6750,6750,0
|
|
20241101,153000,32129730,6750,6750,6750,6750,97
|
|
20241101,152900,31474980,6790,6790,6790,6790,0
|
|
20241101,152800,31474980,6790,6790,6790,6790,0
|
|
20241101,152700,31474980,6790,6790,6790,6790,0
|
|
20241101,152600,31474980,6790,6790,6790,6790,0
|
|
20241101,152500,31474980,6790,6790,6790,6790,0
|
|
20241101,152400,31474980,6790,6790,6790,6790,0
|
|
20241101,152300,31474980,6790,6790,6790,6790,0
|
|
20241101,152200,31474980,6790,6790,6790,6790,0
|
|
20241101,152100,31474980,6790,6790,6790,6790,0
|
|
20241101,152000,31474980,6790,6790,6790,6790,0
|
|
20241101,151900,31474980,6790,6790,6790,6790,1
|
|
20241101,151800,31468190,6750,6750,6750,6750,200
|
|
20241101,151700,30118190,6800,6800,6800,6800,0
|
|
20241101,151600,30118190,6800,6800,6800,6800,0
|
|
20241101,151500,30118190,6800,6800,6800,6800,0
|
|
20241101,151400,30118190,6800,6800,6800,6800,0
|
|
20241101,151300,30118190,6800,6790,6800,6790,30
|
|
20241101,151200,29914390,6750,6750,6750,6750,60
|
|
20241101,151100,29509390,6750,6770,6770,6750,465
|
|
20241101,151000,26362500,6780,6780,6780,6780,10
|
|
20241101,150900,26294700,6780,6780,6780,6780,22
|
|
20241101,150800,26145540,6790,6790,6800,6790,694
|
|
20241101,150700,21428210,6790,6790,6790,6790,0
|
|
20241101,150600,21428210,6790,6790,6790,6790,2
|
|
20241101,150500,21414630,6800,6800,6800,6790,7
|
|
20241101,150400,21367050,6800,6800,6800,6790,9
|
|
20241101,150300,21305870,6790,6800,6800,6790,74
|
|
20241101,150200,20803280,6800,6800,6800,6800,3
|
|
20241101,150100,20782880,6800,6800,6800,6790,6
|
|
20241101,150000,20742100,6790,6790,6790,6790,14
|
|
20241101,145900,20647040,6780,6790,6790,6780,3
|
|
20241101,145800,20626690,6780,6780,6780,6780,0
|
|
20241101,145700,20626690,6780,6780,6780,6780,0
|
|
20241101,145600,20626690,6780,6780,6780,6780,2
|
|
20241101,145500,20613130,6780,6780,6780,6780,0
|
|
20241101,145400,20613130,6780,6780,6780,6780,22
|
|
20241101,145300,20463970,6800,6800,6800,6800,0
|
|
20241101,145200,20463970,6800,6800,6800,6800,0
|
|
20241101,145100,20463970,6800,6800,6800,6800,0
|
|
20241101,145000,20463970,6800,6800,6800,6800,0
|
|
20241101,144900,20463970,6800,6800,6800,6800,0
|
|
20241101,144800,20463970,6800,6800,6800,6800,0
|
|
20241101,144700,20463970,6800,6790,6800,6790,2
|
|
20241101,144600,20450380,6790,6790,6790,6790,72
|
|
20241101,144500,19961500,6790,6790,6790,6790,0
|
|
20241101,144400,19961500,6790,6790,6790,6790,0
|
|
20241101,144300,19961500,6790,6790,6790,6790,0
|
|
20241101,144200,19961500,6790,6790,6790,6790,0
|
|
20241101,144100,19961500,6790,6790,6790,6790,0
|
|
20241101,144000,19961500,6790,6790,6790,6790,0
|
|
20241101,143900,19961500,6790,6790,6790,6790,0
|
|
20241101,143800,19961500,6790,6790,6790,6790,0
|
|
20241101,143700,19961500,6790,6790,6790,6790,1
|
|
20241101,143600,19954710,6780,6780,6780,6780,0
|
|
20241101,143500,19954710,6780,6780,6780,6780,0
|
|
20241101,143400,19954710,6780,6780,6780,6780,0
|
|
20241101,143300,19954710,6780,6780,6780,6780,2
|
|
20241101,143200,19941150,6790,6790,6790,6790,0
|
|
20241101,143100,19941150,6790,6790,6790,6790,0
|
|
20241101,143000,19941150,6790,6790,6790,6790,0
|
|
20241101,142900,19941150,6790,6790,6790,6790,0
|
|
20241101,142800,19941150,6790,6790,6790,6790,100
|
|
20241101,142700,19262150,6790,6790,6790,6790,0
|
|
20241101,142600,19262150,6790,6790,6790,6790,0
|
|
20241101,142500,19262150,6790,6790,6790,6790,1
|
|
20241101,142400,19255360,6780,6780,6780,6780,0
|
|
20241101,142300,19255360,6780,6780,6780,6780,0
|
|
20241101,142200,19255360,6780,6770,6780,6770,559
|
|
20241101,142100,15468650,6760,6760,6760,6760,0
|
|
20241101,142000,15468650,6760,6760,6760,6760,0
|
|
20241101,141900,15468650,6760,6760,6760,6760,0
|
|
20241101,141800,15468650,6760,6760,6760,6760,0
|
|
20241101,141700,15468650,6760,6760,6760,6760,0
|
|
20241101,141600,15468650,6760,6760,6760,6760,0
|
|
20241101,141500,15468650,6760,6760,6760,6760,0
|
|
20241101,141400,15468650,6760,6760,6760,6760,0
|
|
20241101,141300,15468650,6760,6760,6760,6760,0
|
|
20241101,141200,15468650,6760,6760,6760,6760,0
|
|
20241101,141100,15468650,6760,6760,6760,6760,0
|
|
20241101,141000,15468650,6760,6760,6760,6760,0
|
|
20241101,140900,15468650,6760,6760,6760,6760,0
|
|
20241101,140800,15468650,6760,6760,6760,6760,0
|
|
20241101,140700,15468650,6760,6760,6760,6760,0
|
|
20241101,140600,15468650,6760,6760,6760,6760,0
|
|
20241101,140500,15468650,6760,6760,6760,6760,0
|
|
20241101,140400,15468650,6760,6760,6760,6760,0
|
|
20241101,140300,15468650,6760,6760,6760,6760,0
|
|
20241101,140200,15468650,6760,6760,6760,6760,0
|
|
20241101,140100,15468650,6760,6760,6760,6760,0
|
|
20241101,140000,15468650,6760,6760,6760,6760,0
|
|
20241101,135900,15468650,6760,6760,6760,6760,1
|
|
20241101,135800,15461890,6760,6760,6760,6760,0
|
|
20241101,135700,15461890,6760,6760,6760,6760,0
|
|
20241101,135600,15461890,6760,6760,6760,6760,0
|
|
20241101,135500,15461890,6760,6760,6760,6760,0
|
|
20241101,135400,15461890,6760,6760,6760,6760,8
|
|
20241101,135300,15407810,6760,6760,6760,6760,7
|
|
20241101,135200,15360490,6760,6760,6760,6760,0
|
|
20241101,135100,15360490,6760,6760,6760,6760,0
|
|
20241101,135000,15360490,6760,6760,6760,6760,0
|
|
20241101,134900,15360490,6760,6760,6760,6760,0
|
|
20241101,134800,15360490,6760,6760,6760,6760,0
|
|
20241101,134700,15360490,6760,6760,6760,6760,0
|
|
20241101,134600,15360490,6760,6760,6760,6760,0
|
|
20241101,134500,15360490,6760,6760,6760,6760,0
|
|
20241101,134400,15360490,6760,6760,6760,6760,0
|
|
20241101,134300,15360490,6760,6760,6760,6760,0
|
|
20241101,134200,15360490,6760,6760,6760,6760,8
|
|
20241101,134100,15306410,6780,6780,6780,6780,0
|
|
20241101,134000,15306410,6780,6780,6780,6780,1
|
|
20241101,133900,15299630,6760,6760,6760,6760,2
|
|
20241101,133800,15286110,6780,6780,6780,6780,0
|
|
20241101,133700,15286110,6780,6780,6780,6780,0
|
|
20241101,133600,15286110,6780,6780,6780,6780,0
|
|
20241101,133500,15286110,6780,6780,6780,6780,0
|
|
20241101,133400,15286110,6780,6780,6780,6780,0
|
|
20241101,133300,15286110,6780,6780,6780,6780,0
|
|
20241101,133200,15286110,6780,6780,6780,6780,2
|
|
20241101,133100,15272550,6780,6780,6780,6780,0
|
|
20241101,133000,15272550,6780,6780,6780,6780,0
|
|
20241101,132900,15272550,6780,6780,6780,6780,0
|
|
20241101,132800,15272550,6780,6780,6780,6780,0
|
|
20241101,132700,15272550,6780,6780,6780,6780,0
|
|
20241101,132600,15272550,6780,6780,6780,6780,0
|
|
20241101,132500,15272550,6780,6780,6780,6780,0
|
|
20241101,132400,15272550,6780,6780,6780,6780,0
|
|
20241101,132300,15272550,6780,6780,6780,6780,0
|
|
20241101,132200,15272550,6780,6780,6780,6780,0
|
|
20241101,132100,15272550,6780,6780,6780,6780,0
|
|
20241101,132000,15272550,6780,6780,6780,6780,0
|
|
20241101,131900,15272550,6780,6780,6780,6780,0
|
|
20241101,131800,15272550,6780,6780,6780,6780,0
|
|
20241101,131700,15272550,6780,6780,6780,6780,0
|
|
20241101,131600,15272550,6780,6780,6780,6780,0
|
|
20241101,131500,15272550,6780,6780,6780,6780,0
|
|
20241101,131400,15272550,6780,6780,6780,6780,0
|
|
20241101,131300,15272550,6780,6780,6780,6780,0
|
|
20241101,131200,15272550,6780,6780,6780,6780,0
|
|
20241101,131100,15272550,6780,6780,6780,6780,0
|
|
20241101,131000,15272550,6780,6780,6780,6780,0
|
|
20241101,130900,15272550,6780,6780,6780,6780,0
|
|
20241101,130800,15272550,6780,6780,6780,6780,0
|
|
20241101,130700,15272550,6780,6780,6780,6780,0
|
|
20241101,130600,15272550,6780,6780,6780,6780,0
|
|
20241101,130500,15272550,6780,6780,6780,6780,0
|
|
20241101,130400,15272550,6780,6780,6780,6780,0
|
|
20241101,130300,15272550,6780,6780,6780,6780,0
|
|
20241101,130200,15272550,6780,6780,6780,6780,0
|
|
20241101,130100,15272550,6780,6780,6780,6780,1
|
|
20241101,130000,15265770,6740,6740,6740,6740,0
|
|
20241101,125900,15265770,6740,6740,6740,6740,0
|
|
20241101,125800,15265770,6740,6740,6740,6740,10
|
|
20241101,125700,15198370,6770,6770,6770,6770,0
|
|
20241101,125600,15198370,6770,6770,6770,6770,0
|
|
20241101,125500,15198370,6770,6770,6770,6770,0
|
|
20241101,125400,15198370,6770,6770,6770,6770,0
|
|
20241101,125300,15198370,6770,6770,6770,6770,0
|
|
20241101,125200,15198370,6770,6770,6770,6770,0
|
|
20241101,125100,15198370,6770,6770,6770,6770,0
|
|
20241101,125000,15198370,6770,6770,6770,6770,0
|
|
20241101,124900,15198370,6770,6770,6770,6770,0
|
|
20241101,124800,15198370,6770,6770,6770,6770,0
|
|
20241101,124700,15198370,6770,6770,6770,6770,0
|
|
20241101,124600,15198370,6770,6770,6770,6770,0
|
|
20241101,124500,15198370,6770,6770,6770,6770,0
|
|
20241101,124400,15198370,6770,6770,6770,6770,0
|
|
20241101,124300,15198370,6770,6770,6770,6770,0
|
|
20241101,124200,15198370,6770,6770,6770,6770,0
|
|
20241101,124100,15198370,6770,6770,6770,6770,0
|
|
20241101,124000,15198370,6770,6770,6770,6770,0
|
|
20241101,123900,15198370,6770,6770,6770,6770,0
|
|
20241101,123800,15198370,6770,6770,6770,6770,0
|
|
20241101,123700,15198370,6770,6770,6770,6770,0
|
|
20241101,123600,15198370,6770,6770,6770,6770,0
|
|
20241101,123500,15198370,6770,6770,6770,6770,0
|
|
20241101,123400,15198370,6770,6770,6770,6770,0
|
|
20241101,123300,15198370,6770,6770,6770,6770,0
|
|
20241101,123200,15198370,6770,6770,6770,6770,0
|
|
20241101,123100,15198370,6770,6770,6770,6770,0
|
|
20241101,123000,15198370,6770,6770,6770,6770,0
|
|
20241101,122900,15198370,6770,6770,6770,6770,0
|
|
20241101,122800,15198370,6770,6770,6770,6770,0
|
|
20241101,122700,15198370,6770,6770,6770,6770,0
|
|
20241101,122600,15198370,6770,6770,6770,6770,2
|
|
20241101,122500,15184830,6790,6790,6790,6790,0
|
|
20241101,122400,15184830,6790,6790,6790,6790,0
|
|
20241101,122300,15184830,6790,6790,6790,6790,0
|
|
20241101,122200,15184830,6790,6790,6790,6790,0
|
|
20241101,122100,15184830,6790,6790,6790,6790,0
|
|
20241101,122000,15184830,6790,6790,6790,6790,0
|
|
20241101,121900,15184830,6790,6790,6790,6790,1
|
|
20241101,121800,15178040,6720,6720,6720,6720,0
|
|
20241101,121700,15178040,6720,6740,6740,6720,511
|
|
20241101,121600,11741410,6740,6760,6760,6740,406
|
|
20241101,121500,9000840,6810,6810,6810,6810,0
|
|
20241101,121400,9000840,6810,6810,6810,6810,0
|
|
20241101,121300,9000840,6810,6810,6810,6810,0
|
|
20241101,121200,9000840,6810,6810,6810,6810,0
|
|
20241101,121100,9000840,6810,6810,6810,6810,0
|
|
20241101,121000,9000840,6810,6810,6810,6810,0
|
|
20241101,120900,9000840,6810,6810,6810,6810,0
|
|
20241101,120800,9000840,6810,6810,6810,6810,0
|
|
20241101,120700,9000840,6810,6810,6810,6810,0
|
|
20241101,120600,9000840,6810,6810,6810,6810,0
|
|
20241101,120500,9000840,6810,6810,6810,6810,0
|
|
20241101,120400,9000840,6810,6750,6810,6750,94
|
|
20241101,120300,8366280,6810,6810,6810,6810,0
|
|
20241101,120200,8366280,6810,6810,6810,6810,0
|
|
20241101,120100,8366280,6810,6810,6810,6810,0
|
|
20241101,120000,8366280,6810,6810,6810,6810,0
|
|
20241101,115900,8366280,6810,6810,6810,6810,0
|
|
20241101,115800,8366280,6810,6810,6810,6810,0
|
|
20241101,115700,8366280,6810,6810,6810,6810,1
|
|
20241101,115600,8359470,6750,6750,6750,6750,0
|
|
20241101,115500,8359470,6750,6750,6750,6750,1
|
|
20241101,115400,8352720,6810,6810,6810,6810,1
|
|
20241101,115300,8345910,6750,6760,6760,6750,300
|
|
20241101,115200,6320700,6810,6810,6810,6810,0
|
|
20241101,115100,6320700,6810,6810,6810,6810,0
|
|
20241101,115000,6320700,6810,6810,6810,6810,0
|
|
20241101,114900,6320700,6810,6810,6810,6810,0
|
|
20241101,114800,6320700,6810,6810,6810,6810,0
|
|
20241101,114700,6320700,6810,6810,6810,6810,0
|
|
20241101,114600,6320700,6810,6810,6810,6810,0
|
|
20241101,114500,6320700,6810,6810,6810,6810,0
|
|
20241101,114400,6320700,6810,6810,6810,6810,0
|
|
20241101,114300,6320700,6810,6810,6810,6810,0
|
|
20241101,114200,6320700,6810,6810,6810,6810,0
|
|
20241101,114100,6320700,6810,6810,6810,6810,0
|
|
20241101,114000,6320700,6810,6810,6810,6810,0
|
|
20241101,113900,6320700,6810,6810,6810,6810,0
|
|
20241101,113800,6320700,6810,6810,6810,6810,1
|
|
20241101,113700,6313890,6800,6800,6800,6800,0
|
|
20241101,113600,6313890,6800,6800,6800,6800,0
|
|
20241101,113500,6313890,6800,6800,6800,6800,0
|
|
20241101,113400,6313890,6800,6800,6800,6800,0
|
|
20241101,113300,6313890,6800,6790,6800,6790,30
|
|
20241101,113200,6109900,6790,6790,6790,6790,0
|
|
20241101,113100,6109900,6790,6790,6790,6790,0
|
|
20241101,113000,6109900,6790,6790,6790,6790,0
|
|
20241101,112900,6109900,6790,6790,6790,6790,0
|
|
20241101,112800,6109900,6790,6790,6790,6790,0
|
|
20241101,112700,6109900,6790,6790,6790,6790,0
|
|
20241101,112600,6109900,6790,6790,6790,6790,0
|
|
20241101,112500,6109900,6790,6790,6790,6790,0
|
|
20241101,112400,6109900,6790,6790,6790,6790,0
|
|
20241101,112300,6109900,6790,6790,6790,6790,0
|
|
20241101,112200,6109900,6790,6790,6790,6790,0
|
|
20241101,112100,6109900,6790,6790,6790,6790,0
|
|
20241101,112000,6109900,6790,6790,6790,6790,0
|
|
20241101,111900,6109900,6790,6790,6790,6790,0
|
|
20241101,111800,6109900,6790,6790,6790,6790,0
|
|
20241101,111700,6109900,6790,6790,6790,6790,0
|
|
20241101,111600,6109900,6790,6790,6790,6790,1
|
|
20241101,111500,6103110,6800,6800,6800,6800,0
|
|
20241101,111400,6103110,6800,6800,6800,6800,0
|
|
20241101,111300,6103110,6800,6800,6800,6800,0
|
|
20241101,111200,6103110,6800,6800,6800,6800,0
|
|
20241101,111100,6103110,6800,6800,6800,6800,0
|
|
20241101,111000,6103110,6800,6800,6800,6800,0
|
|
20241101,110900,6103110,6800,6800,6800,6800,0
|
|
20241101,110800,6103110,6800,6800,6800,6800,0
|
|
20241101,110700,6103110,6800,6800,6800,6800,0
|
|
20241101,110600,6103110,6800,6800,6800,6800,0
|
|
20241101,110500,6103110,6800,6800,6800,6800,0
|
|
20241101,110400,6103110,6800,6800,6800,6800,0
|
|
20241101,110300,6103110,6800,6800,6800,6800,0
|
|
20241101,110200,6103110,6800,6800,6800,6800,0
|
|
20241101,110100,6103110,6800,6800,6800,6800,0
|
|
20241101,110000,6103110,6800,6800,6800,6800,1
|
|
20241101,105900,6096310,6750,6750,6750,6750,0
|
|
20241101,105800,6096310,6750,6750,6750,6750,0
|
|
20241101,105700,6096310,6750,6750,6750,6750,0
|
|
20241101,105600,6096310,6750,6750,6750,6750,0
|
|
20241101,105500,6096310,6750,6750,6750,6750,1
|
|
20241101,105400,6089560,6800,6800,6800,6800,0
|
|
20241101,105300,6089560,6800,6800,6800,6800,0
|
|
20241101,105200,6089560,6800,6800,6800,6800,1
|
|
20241101,105100,6082760,6760,6760,6760,6760,0
|
|
20241101,105000,6082760,6760,6760,6760,6760,0
|
|
20241101,104900,6082760,6760,6760,6760,6760,0
|
|
20241101,104800,6082760,6760,6760,6760,6760,40
|
|
20241101,104700,5812360,6810,6810,6810,6810,0
|
|
20241101,104600,5812360,6810,6810,6810,6810,0
|
|
20241101,104500,5812360,6810,6810,6810,6810,0
|
|
20241101,104400,5812360,6810,6810,6810,6810,0
|
|
20241101,104300,5812360,6810,6810,6810,6810,0
|
|
20241101,104200,5812360,6810,6810,6810,6810,0
|
|
20241101,104100,5812360,6810,6810,6810,6810,0
|
|
20241101,104000,5812360,6810,6810,6810,6810,0
|
|
20241101,103900,5812360,6810,6810,6810,6810,0
|
|
20241101,103800,5812360,6810,6810,6810,6810,0
|
|
20241101,103700,5812360,6810,6810,6810,6810,40
|
|
20241101,103600,5539960,6760,6760,6760,6760,0
|
|
20241101,103500,5539960,6760,6760,6760,6760,0
|
|
20241101,103400,5539960,6760,6760,6760,6760,0
|
|
20241101,103300,5539960,6760,6760,6760,6760,0
|
|
20241101,103200,5539960,6760,6760,6760,6760,0
|
|
20241101,103100,5539960,6760,6760,6760,6760,0
|
|
20241101,103000,5539960,6760,6760,6760,6760,0
|
|
20241101,102900,5539960,6760,6760,6760,6760,0
|
|
20241101,102800,5539960,6760,6760,6760,6760,0
|
|
20241101,102700,5539960,6760,6780,6780,6760,109
|
|
20241101,102600,4802500,6810,6810,6810,6810,0
|
|
20241101,102500,4802500,6810,6810,6810,6810,0
|
|
20241101,102400,4802500,6810,6810,6810,6810,0
|
|
20241101,102300,4802500,6810,6810,6810,6810,0
|
|
20241101,102200,4802500,6810,6810,6810,6810,0
|
|
20241101,102100,4802500,6810,6810,6810,6810,0
|
|
20241101,102000,4802500,6810,6810,6810,6810,0
|
|
20241101,101900,4802500,6810,6810,6810,6810,0
|
|
20241101,101800,4802500,6810,6810,6810,6810,0
|
|
20241101,101700,4802500,6810,6810,6810,6810,0
|
|
20241101,101600,4802500,6810,6810,6810,6810,1
|
|
20241101,101500,4795690,6770,6770,6770,6770,0
|
|
20241101,101400,4795690,6770,6770,6770,6770,0
|
|
20241101,101300,4795690,6770,6770,6770,6770,0
|
|
20241101,101200,4795690,6770,6770,6770,6770,0
|
|
20241101,101100,4795690,6770,6770,6770,6770,0
|
|
20241101,101000,4795690,6770,6770,6770,6770,0
|
|
20241101,100900,4795690,6770,6770,6770,6770,0
|
|
20241101,100800,4795690,6770,6770,6770,6770,0
|
|
20241101,100700,4795690,6770,6770,6770,6770,0
|
|
20241101,100600,4795690,6770,6770,6770,6770,6
|
|
20241101,100500,4755070,6770,6770,6770,6770,0
|
|
20241101,100400,4755070,6770,6770,6770,6770,0
|
|
20241101,100300,4755070,6770,6770,6770,6770,7
|
|
20241101,100200,4707680,6850,6850,6850,6850,0
|
|
20241101,100100,4707680,6850,6850,6850,6850,0
|
|
20241101,100000,4707680,6850,6850,6850,6850,0
|
|
20241101,095900,4707680,6850,6850,6850,6850,0
|
|
20241101,095800,4707680,6850,6850,6850,6850,0
|
|
20241101,095700,4707680,6850,6850,6850,6850,0
|
|
20241101,095600,4707680,6850,6850,6850,6850,0
|
|
20241101,095500,4707680,6850,6810,6850,6810,70
|
|
20241101,095400,4230650,6760,6760,6760,6760,0
|
|
20241101,095300,4230650,6760,6760,6760,6760,0
|
|
20241101,095200,4230650,6760,6760,6760,6760,0
|
|
20241101,095100,4230650,6760,6770,6770,6760,10
|
|
20241101,095000,4163000,6840,6840,6840,6840,0
|
|
20241101,094900,4163000,6840,6840,6840,6840,0
|
|
20241101,094800,4163000,6840,6840,6840,6840,1
|
|
20241101,094700,4156160,6840,6840,6840,6840,1
|
|
20241101,094600,4149320,6840,6800,6840,6800,5
|
|
20241101,094500,4115200,6770,6770,6770,6770,111
|
|
20241101,094400,3363730,6790,6790,6790,6790,0
|
|
20241101,094300,3363730,6790,6790,6790,6790,1
|
|
20241101,094200,3356940,6780,6790,6790,6780,34
|
|
20241101,094100,3126130,6780,6780,6780,6780,0
|
|
20241101,094000,3126130,6780,6780,6780,6780,0
|
|
20241101,093900,3126130,6780,6790,6790,6780,49
|
|
20241101,093800,2793660,6790,6790,6790,6790,0
|
|
20241101,093700,2793660,6790,6820,6820,6790,49
|
|
20241101,093600,2460040,6870,6870,6870,6870,0
|
|
20241101,093500,2460040,6870,6870,6870,6870,0
|
|
20241101,093400,2460040,6870,6870,6870,6870,0
|
|
20241101,093300,2460040,6870,6870,6870,6870,0
|
|
20241101,093200,2460040,6870,6870,6870,6870,0
|
|
20241101,093100,2460040,6870,6870,6870,6870,0
|
|
20241101,093000,2460040,6870,6870,6870,6870,0
|
|
20241101,092900,2460040,6870,6870,6870,6870,0
|
|
20241101,092800,2460040,6870,6870,6870,6870,0
|
|
20241101,092700,2460040,6870,6870,6870,6870,0
|
|
20241101,092600,2460040,6870,6870,6870,6870,0
|
|
20241101,092500,2460040,6870,6870,6870,6870,0
|
|
20241101,092400,2460040,6870,6870,6870,6870,0
|
|
20241101,092300,2460040,6870,6870,6870,6870,0
|
|
20241101,092200,2460040,6870,6870,6870,6870,0
|
|
20241101,092100,2460040,6870,6870,6870,6870,0
|
|
20241101,092000,2460040,6870,6870,6870,6870,0
|
|
20241101,091900,2460040,6870,6870,6870,6870,0
|
|
20241101,091800,2460040,6870,6830,6870,6830,80
|
|
20241101,091700,1912790,6830,6830,6830,6830,0
|
|
20241101,091600,1912790,6830,6830,6830,6830,0
|
|
20241101,091500,1912790,6830,6830,6830,6830,0
|
|
20241101,091400,1912790,6830,6830,6830,6830,0
|
|
20241101,091300,1912790,6830,6830,6830,6830,1
|
|
20241101,091200,1905960,6790,6790,6790,6790,150
|
|
20241101,091100,887460,6790,6790,6790,6790,1
|
|
20241101,091000,880670,6840,6840,6840,6840,0
|
|
20241101,090900,880670,6840,6840,6840,6840,0
|
|
20241101,090800,880670,6840,6840,6840,6840,0
|
|
20241101,090700,880670,6840,6840,6840,6840,0
|
|
20241101,090600,880670,6840,6840,6840,6840,0
|
|
20241101,090500,880670,6840,6840,6840,6840,3
|
|
20241101,090400,860150,6840,6840,6840,6840,0
|
|
20241101,090300,860150,6840,6840,6840,6840,50
|
|
20241101,090200,518150,6850,6850,6850,6850,0
|
|
20241101,090100,518150,6850,6850,6850,6850,1
|
|
20241101,090000,511300,6790,6840,6840,6790,75
|