653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,195000,197908350,8820,8820,8820,8820,761
|
|
20241106,194900,197908350,8820,8820,8820,8820,0
|
|
20241106,194800,197908350,8820,8820,8820,8820,0
|
|
20241106,194700,197908350,8820,8820,8820,8820,0
|
|
20241106,194600,197908350,8820,8820,8820,8820,0
|
|
20241106,194500,197908350,8820,8820,8820,8820,0
|
|
20241106,194400,197908350,8820,8820,8820,8820,0
|
|
20241106,194300,197908350,8820,8820,8820,8820,0
|
|
20241106,194200,197908350,8820,8820,8820,8820,0
|
|
20241106,194100,197908350,8820,8820,8820,8820,0
|
|
20241106,194000,197908350,8820,8820,8820,8820,0
|
|
20241106,193900,197908350,8820,8820,8820,8820,0
|
|
20241106,193800,197908350,8820,8820,8820,8820,0
|
|
20241106,193700,197908350,8820,8820,8820,8820,0
|
|
20241106,193600,197908350,8820,8820,8820,8820,0
|
|
20241106,193500,197908350,8820,8820,8820,8820,0
|
|
20241106,193400,197908350,8820,8820,8820,8820,0
|
|
20241106,193300,197908350,8820,8820,8820,8820,0
|
|
20241106,193200,197908350,8820,8820,8820,8820,0
|
|
20241106,193100,197908350,8820,8820,8820,8820,0
|
|
20241106,193000,197908350,8820,8820,8820,8820,0
|
|
20241106,192900,197908350,8820,8820,8820,8820,0
|
|
20241106,192800,197908350,8820,8820,8820,8820,0
|
|
20241106,192700,197908350,8820,8820,8820,8820,0
|
|
20241106,192600,197908350,8820,8820,8820,8820,0
|
|
20241106,192500,197908350,8820,8820,8820,8820,0
|
|
20241106,192400,197908350,8820,8820,8820,8820,0
|
|
20241106,192300,197908350,8820,8820,8820,8820,0
|
|
20241106,192200,197908350,8820,8820,8820,8820,0
|
|
20241106,192100,197908350,8820,8820,8820,8820,0
|
|
20241106,192000,197908350,8820,8820,8820,8820,761
|
|
20241106,191900,197908350,8820,8820,8820,8820,0
|
|
20241106,191800,197908350,8820,8820,8820,8820,0
|
|
20241106,191700,197908350,8820,8820,8820,8820,0
|
|
20241106,191600,197908350,8820,8820,8820,8820,0
|
|
20241106,191500,197908350,8820,8820,8820,8820,0
|
|
20241106,191400,197908350,8820,8820,8820,8820,0
|
|
20241106,191300,197908350,8820,8820,8820,8820,0
|
|
20241106,191200,197908350,8820,8820,8820,8820,0
|
|
20241106,191100,197908350,8820,8820,8820,8820,0
|
|
20241106,191000,197908350,8820,8820,8820,8820,0
|
|
20241106,190900,197908350,8820,8820,8820,8820,0
|
|
20241106,190800,197908350,8820,8820,8820,8820,0
|
|
20241106,190700,197908350,8820,8820,8820,8820,0
|
|
20241106,190600,197908350,8820,8820,8820,8820,0
|
|
20241106,190500,197908350,8820,8820,8820,8820,0
|
|
20241106,190400,197908350,8820,8820,8820,8820,0
|
|
20241106,190300,197908350,8820,8820,8820,8820,0
|
|
20241106,190200,197908350,8820,8820,8820,8820,0
|
|
20241106,190100,197908350,8820,8820,8820,8820,0
|
|
20241106,190000,197908350,8820,8820,8820,8820,0
|
|
20241106,185900,197908350,8820,8820,8820,8820,0
|
|
20241106,185800,197908350,8820,8820,8820,8820,0
|
|
20241106,185700,197908350,8820,8820,8820,8820,0
|
|
20241106,185600,197908350,8820,8820,8820,8820,0
|
|
20241106,185500,197908350,8820,8820,8820,8820,0
|
|
20241106,185400,197908350,8820,8820,8820,8820,0
|
|
20241106,185300,197908350,8820,8820,8820,8820,0
|
|
20241106,185200,197908350,8820,8820,8820,8820,0
|
|
20241106,185100,197908350,8820,8820,8820,8820,0
|
|
20241106,185000,197908350,8820,8820,8820,8820,761
|
|
20241106,184900,197908350,8820,8820,8820,8820,0
|
|
20241106,184800,197908350,8820,8820,8820,8820,0
|
|
20241106,184700,197908350,8820,8820,8820,8820,0
|
|
20241106,184600,197908350,8820,8820,8820,8820,0
|
|
20241106,184500,197908350,8820,8820,8820,8820,0
|
|
20241106,184400,197908350,8820,8820,8820,8820,0
|
|
20241106,184300,197908350,8820,8820,8820,8820,0
|
|
20241106,184200,197908350,8820,8820,8820,8820,0
|
|
20241106,184100,197908350,8820,8820,8820,8820,0
|
|
20241106,184000,197908350,8820,8820,8820,8820,0
|
|
20241106,183900,197908350,8820,8820,8820,8820,0
|
|
20241106,183800,197908350,8820,8820,8820,8820,0
|
|
20241106,183700,197908350,8820,8820,8820,8820,0
|
|
20241106,183600,197908350,8820,8820,8820,8820,0
|
|
20241106,183500,197908350,8820,8820,8820,8820,0
|
|
20241106,183400,197908350,8820,8820,8820,8820,0
|
|
20241106,183300,197908350,8820,8820,8820,8820,0
|
|
20241106,183200,197908350,8820,8820,8820,8820,0
|
|
20241106,183100,197908350,8820,8820,8820,8820,0
|
|
20241106,183000,197908350,8820,8820,8820,8820,0
|
|
20241106,182900,197908350,8820,8820,8820,8820,0
|
|
20241106,182800,197908350,8820,8820,8820,8820,0
|
|
20241106,182700,197908350,8820,8820,8820,8820,0
|
|
20241106,182600,197908350,8820,8820,8820,8820,0
|
|
20241106,182500,197908350,8820,8820,8820,8820,0
|
|
20241106,182400,197908350,8820,8820,8820,8820,0
|
|
20241106,182300,197908350,8820,8820,8820,8820,0
|
|
20241106,182200,197908350,8820,8820,8820,8820,0
|
|
20241106,182100,197908350,8820,8820,8820,8820,0
|
|
20241106,182000,197908350,8820,8820,8820,8820,761
|
|
20241106,181900,197908350,8820,8820,8820,8820,0
|
|
20241106,181800,197908350,8820,8820,8820,8820,0
|
|
20241106,181700,197908350,8820,8820,8820,8820,0
|
|
20241106,181600,197908350,8820,8820,8820,8820,0
|
|
20241106,181500,197908350,8820,8820,8820,8820,0
|
|
20241106,181400,197908350,8820,8820,8820,8820,0
|
|
20241106,181300,197908350,8820,8820,8820,8820,0
|
|
20241106,181200,197908350,8820,8820,8820,8820,0
|
|
20241106,181100,197908350,8820,8820,8820,8820,0
|
|
20241106,181000,197908350,8820,8820,8820,8820,0
|
|
20241106,180900,197908350,8820,8820,8820,8820,0
|
|
20241106,180800,197908350,8820,8820,8820,8820,0
|
|
20241106,180700,197908350,8820,8820,8820,8820,0
|
|
20241106,180600,197908350,8820,8820,8820,8820,0
|
|
20241106,180500,197908350,8820,8820,8820,8820,0
|
|
20241106,180400,197908350,8820,8820,8820,8820,0
|
|
20241106,180300,197908350,8820,8820,8820,8820,0
|
|
20241106,180200,197908350,8820,8820,8820,8820,0
|
|
20241106,180100,197908350,8820,8820,8820,8820,0
|
|
20241106,180000,197908350,8820,8820,8820,8820,0
|
|
20241106,175900,197908350,8820,8820,8820,8820,0
|
|
20241106,175800,197908350,8820,8820,8820,8820,0
|
|
20241106,175700,197908350,8820,8820,8820,8820,0
|
|
20241106,175600,197908350,8820,8820,8820,8820,0
|
|
20241106,175500,197908350,8820,8820,8820,8820,0
|
|
20241106,175400,197908350,8820,8820,8820,8820,0
|
|
20241106,175300,197908350,8820,8820,8820,8820,0
|
|
20241106,175200,197908350,8820,8820,8820,8820,0
|
|
20241106,175100,197908350,8820,8820,8820,8820,0
|
|
20241106,175000,197908350,8820,8820,8820,8820,761
|
|
20241106,174900,197908350,8820,8820,8820,8820,0
|
|
20241106,174800,197908350,8820,8820,8820,8820,0
|
|
20241106,174700,197908350,8820,8820,8820,8820,0
|
|
20241106,174600,197908350,8820,8820,8820,8820,0
|
|
20241106,174500,197908350,8820,8820,8820,8820,0
|
|
20241106,174400,197908350,8820,8820,8820,8820,0
|
|
20241106,174300,197908350,8820,8820,8820,8820,0
|
|
20241106,174200,197908350,8820,8820,8820,8820,0
|
|
20241106,174100,197908350,8820,8820,8820,8820,0
|
|
20241106,174000,197908350,8820,8820,8820,8820,0
|
|
20241106,173900,197908350,8820,8820,8820,8820,0
|
|
20241106,173800,197908350,8820,8820,8820,8820,0
|
|
20241106,173700,197908350,8820,8820,8820,8820,0
|
|
20241106,173600,197908350,8820,8820,8820,8820,0
|
|
20241106,173500,197908350,8820,8820,8820,8820,0
|
|
20241106,173400,197908350,8820,8820,8820,8820,0
|
|
20241106,173300,197908350,8820,8820,8820,8820,0
|
|
20241106,173200,197908350,8820,8820,8820,8820,0
|
|
20241106,173100,197908350,8820,8820,8820,8820,0
|
|
20241106,173000,197908350,8820,8820,8820,8820,0
|
|
20241106,172900,197908350,8820,8820,8820,8820,0
|
|
20241106,172800,197908350,8820,8820,8820,8820,0
|
|
20241106,172700,197908350,8820,8820,8820,8820,0
|
|
20241106,172600,197908350,8820,8820,8820,8820,0
|
|
20241106,172500,197908350,8820,8820,8820,8820,0
|
|
20241106,172400,197908350,8820,8820,8820,8820,0
|
|
20241106,172300,197908350,8820,8820,8820,8820,0
|
|
20241106,172200,197908350,8820,8820,8820,8820,0
|
|
20241106,172100,197908350,8820,8820,8820,8820,0
|
|
20241106,172000,197908350,8820,8820,8820,8820,761
|
|
20241106,171900,197908350,8820,8820,8820,8820,0
|
|
20241106,171800,197908350,8820,8820,8820,8820,0
|
|
20241106,171700,197908350,8820,8820,8820,8820,0
|
|
20241106,171600,197908350,8820,8820,8820,8820,0
|
|
20241106,171500,197908350,8820,8820,8820,8820,0
|
|
20241106,171400,197908350,8820,8820,8820,8820,0
|
|
20241106,171300,197908350,8820,8820,8820,8820,0
|
|
20241106,171200,197908350,8820,8820,8820,8820,0
|
|
20241106,171100,197908350,8820,8820,8820,8820,0
|
|
20241106,171000,197908350,8820,8820,8820,8820,0
|
|
20241106,170900,197908350,8820,8820,8820,8820,0
|
|
20241106,170800,197908350,8820,8820,8820,8820,0
|
|
20241106,170700,197908350,8820,8820,8820,8820,0
|
|
20241106,170600,197908350,8820,8820,8820,8820,0
|
|
20241106,170500,197908350,8820,8820,8820,8820,0
|
|
20241106,170400,197908350,8820,8820,8820,8820,0
|
|
20241106,170300,197908350,8820,8820,8820,8820,0
|
|
20241106,170200,197908350,8820,8820,8820,8820,0
|
|
20241106,170100,197908350,8820,8820,8820,8820,0
|
|
20241106,170000,197908350,8820,8820,8820,8820,0
|
|
20241106,165900,197908350,8820,8820,8820,8820,0
|
|
20241106,165800,197908350,8820,8820,8820,8820,0
|
|
20241106,165700,197908350,8820,8820,8820,8820,0
|
|
20241106,165600,197908350,8820,8820,8820,8820,0
|
|
20241106,165500,197908350,8820,8820,8820,8820,0
|
|
20241106,165400,197908350,8820,8820,8820,8820,0
|
|
20241106,165300,197908350,8820,8820,8820,8820,0
|
|
20241106,165200,197908350,8820,8820,8820,8820,0
|
|
20241106,165100,197908350,8820,8820,8820,8820,0
|
|
20241106,165000,197908350,8820,8820,8820,8820,761
|
|
20241106,164900,197908350,8820,8820,8820,8820,0
|
|
20241106,164800,197908350,8820,8820,8820,8820,0
|
|
20241106,164700,197908350,8820,8820,8820,8820,0
|
|
20241106,164600,197908350,8820,8820,8820,8820,0
|
|
20241106,164500,197908350,8820,8820,8820,8820,0
|
|
20241106,164400,197908350,8820,8820,8820,8820,0
|
|
20241106,164300,197908350,8820,8820,8820,8820,0
|
|
20241106,164200,197908350,8820,8820,8820,8820,0
|
|
20241106,164100,197908350,8820,8820,8820,8820,0
|
|
20241106,164000,197908350,8820,8820,8820,8820,0
|
|
20241106,163900,197908350,8820,8820,8820,8820,0
|
|
20241106,163800,197908350,8820,8820,8820,8820,0
|
|
20241106,163700,197908350,8820,8820,8820,8820,0
|
|
20241106,163600,197908350,8820,8820,8820,8820,0
|
|
20241106,163500,197908350,8820,8820,8820,8820,0
|
|
20241106,163400,197908350,8820,8820,8820,8820,0
|
|
20241106,163300,197908350,8820,8820,8820,8820,0
|
|
20241106,163200,197908350,8820,8820,8820,8820,0
|
|
20241106,163100,197908350,8820,8820,8820,8820,0
|
|
20241106,163000,197908350,8820,8820,8820,8820,0
|
|
20241106,162900,197908350,8820,8820,8820,8820,0
|
|
20241106,162800,197908350,8820,8820,8820,8820,0
|
|
20241106,162700,197908350,8820,8820,8820,8820,0
|
|
20241106,162600,197908350,8820,8820,8820,8820,0
|
|
20241106,162500,197908350,8820,8820,8820,8820,0
|
|
20241106,162400,197908350,8820,8820,8820,8820,0
|
|
20241106,162300,197908350,8820,8820,8820,8820,0
|
|
20241106,162200,197908350,8820,8820,8820,8820,0
|
|
20241106,162100,197908350,8820,8820,8820,8820,0
|
|
20241106,162000,197908350,8820,8820,8820,8820,761
|
|
20241106,161900,197908350,8820,8820,8820,8820,0
|
|
20241106,161800,197908350,8820,8820,8820,8820,0
|
|
20241106,161700,197908350,8820,8820,8820,8820,0
|
|
20241106,161600,197908350,8820,8820,8820,8820,0
|
|
20241106,161500,197908350,8820,8820,8820,8820,0
|
|
20241106,161400,197908350,8820,8820,8820,8820,0
|
|
20241106,161300,197908350,8820,8820,8820,8820,0
|
|
20241106,161200,197908350,8820,8820,8820,8820,0
|
|
20241106,161100,197908350,8820,8820,8820,8820,0
|
|
20241106,161000,197908350,8820,8820,8820,8820,0
|
|
20241106,160900,197908350,8820,8820,8820,8820,0
|
|
20241106,160800,197908350,8820,8820,8820,8820,0
|
|
20241106,160700,197908350,8820,8820,8820,8820,0
|
|
20241106,160600,197908350,8820,8820,8820,8820,0
|
|
20241106,160500,197908350,8820,8820,8820,8820,0
|
|
20241106,160400,197908350,8820,8820,8820,8820,0
|
|
20241106,160300,197908350,8820,8820,8820,8820,0
|
|
20241106,160200,197908350,8820,8820,8820,8820,0
|
|
20241106,160100,197908350,8820,8820,8820,8820,0
|
|
20241106,160000,197908350,8820,8820,8820,8820,0
|
|
20241106,155900,197908350,8820,8820,8820,8820,0
|
|
20241106,155800,197908350,8820,8820,8820,8820,0
|
|
20241106,155700,197908350,8820,8820,8820,8820,0
|
|
20241106,155600,197908350,8820,8820,8820,8820,0
|
|
20241106,155500,197908350,8820,8820,8820,8820,0
|
|
20241106,155400,197908350,8820,8820,8820,8820,0
|
|
20241106,155300,197908350,8820,8820,8820,8820,0
|
|
20241106,155200,197908350,8820,8820,8820,8820,0
|
|
20241106,155100,197908350,8820,8820,8820,8820,0
|
|
20241106,155000,197908350,8820,8820,8820,8820,761
|
|
20241106,154900,197908350,8820,8820,8820,8820,0
|
|
20241106,154800,197908350,8820,8820,8820,8820,0
|
|
20241106,154700,197908350,8820,8820,8820,8820,0
|
|
20241106,154600,197908350,8820,8820,8820,8820,0
|
|
20241106,154500,197908350,8820,8820,8820,8820,0
|
|
20241106,154400,197908350,8820,8820,8820,8820,0
|
|
20241106,154300,197908350,8820,8820,8820,8820,0
|
|
20241106,154200,197908350,8820,8820,8820,8820,0
|
|
20241106,154100,197908350,8820,8820,8820,8820,0
|
|
20241106,154000,197908350,8820,8820,8820,8820,0
|
|
20241106,153900,197908350,8820,8820,8820,8820,0
|
|
20241106,153800,197908350,8820,8820,8820,8820,0
|
|
20241106,153700,197908350,8820,8820,8820,8820,0
|
|
20241106,153600,197908350,8820,8820,8820,8820,0
|
|
20241106,153500,197908350,8820,8820,8820,8820,0
|
|
20241106,153400,197908350,8820,8820,8820,8820,0
|
|
20241106,153300,197908350,8820,8820,8820,8820,0
|
|
20241106,153200,197908350,8820,8820,8820,8820,0
|
|
20241106,153100,197908350,8820,8820,8820,8820,0
|
|
20241106,153000,197908350,8820,8820,8820,8820,761
|
|
20241106,152900,191196330,8830,8830,8830,8830,0
|
|
20241106,152800,191196330,8830,8830,8830,8830,0
|
|
20241106,152700,191196330,8830,8830,8830,8830,0
|
|
20241106,152600,191196330,8830,8830,8830,8830,0
|
|
20241106,152500,191196330,8830,8830,8830,8830,0
|
|
20241106,152400,191196330,8830,8830,8830,8830,0
|
|
20241106,152300,191196330,8830,8830,8830,8830,0
|
|
20241106,152200,191196330,8830,8830,8830,8830,0
|
|
20241106,152100,191196330,8830,8830,8830,8830,0
|
|
20241106,152000,191196330,8830,8830,8830,8830,0
|
|
20241106,151900,191196330,8830,8730,8830,8730,200
|
|
20241106,151800,189432830,8830,8750,8830,8450,683
|
|
20241106,151700,183493530,8600,8660,8660,8600,250
|
|
20241106,151600,181342270,8790,8790,8790,8790,0
|
|
20241106,151500,181342270,8790,8790,8790,8790,1
|
|
20241106,151400,181333480,8790,8670,8790,8670,12
|
|
20241106,151300,181228240,8650,8650,8650,8650,0
|
|
20241106,151200,181228240,8650,8650,8650,8650,0
|
|
20241106,151100,181228240,8650,8650,8650,8650,0
|
|
20241106,151000,181228240,8650,8650,8650,8650,0
|
|
20241106,150900,181228240,8650,8650,8650,8650,0
|
|
20241106,150800,181228240,8650,8650,8650,8650,0
|
|
20241106,150700,181228240,8650,8780,8830,8650,150
|
|
20241106,150600,179914800,8770,8760,8770,8760,200
|
|
20241106,150500,178161850,8760,8760,8760,8760,0
|
|
20241106,150400,178161850,8760,8760,8760,8760,0
|
|
20241106,150300,178161850,8760,8760,8760,8760,2
|
|
20241106,150200,178144330,8620,8620,8620,8620,0
|
|
20241106,150100,178144330,8620,8620,8620,8620,50
|
|
20241106,150000,177713330,8760,8710,8760,8700,434
|
|
20241106,145900,173932990,8710,8700,8710,8700,300
|
|
20241106,145800,171322650,8700,8490,8700,8490,2466
|
|
20241106,145700,150058030,8400,8400,8400,8400,0
|
|
20241106,145600,150058030,8400,8400,8400,8400,0
|
|
20241106,145500,150058030,8400,8400,8400,8400,0
|
|
20241106,145400,150058030,8400,8400,8420,8400,666
|
|
20241106,145300,144463000,8390,8390,8390,8390,17
|
|
20241106,145200,144320370,8400,8400,8400,8400,0
|
|
20241106,145100,144320370,8400,8400,8400,8400,0
|
|
20241106,145000,144320370,8400,8400,8400,8400,0
|
|
20241106,144900,144320370,8400,8400,8400,8400,0
|
|
20241106,144800,144320370,8400,8400,8400,8400,10
|
|
20241106,144700,144236370,8400,8400,8400,8400,0
|
|
20241106,144600,144236370,8400,8410,8410,8400,7
|
|
20241106,144500,144177510,8420,8420,8420,8420,0
|
|
20241106,144400,144177510,8420,8430,8430,8420,11
|
|
20241106,144300,144084840,8420,8420,8420,8420,0
|
|
20241106,144200,144084840,8420,8420,8420,8420,0
|
|
20241106,144100,144084840,8420,8460,8460,8420,874
|
|
20241106,144000,136704890,8470,8470,8470,8470,0
|
|
20241106,143900,136704890,8470,8470,8470,8470,0
|
|
20241106,143800,136704890,8470,8470,8470,8470,0
|
|
20241106,143700,136704890,8470,8470,8470,8470,9
|
|
20241106,143600,136628660,8480,8480,8480,8480,0
|
|
20241106,143500,136628660,8480,8480,8480,8480,0
|
|
20241106,143400,136628660,8480,8480,8480,8480,0
|
|
20241106,143300,136628660,8480,8480,8480,8480,0
|
|
20241106,143200,136628660,8480,8480,8480,8480,0
|
|
20241106,143100,136628660,8480,8480,8480,8480,10
|
|
20241106,143000,136543860,8480,8480,8480,8480,0
|
|
20241106,142900,136543860,8480,8480,8480,8480,0
|
|
20241106,142800,136543860,8480,8480,8480,8480,0
|
|
20241106,142700,136543860,8480,8480,8480,8480,0
|
|
20241106,142600,136543860,8480,8480,8480,8480,28
|
|
20241106,142500,136306420,8480,8480,8480,8480,0
|
|
20241106,142400,136306420,8480,8480,8480,8480,0
|
|
20241106,142300,136306420,8480,8480,8480,8480,0
|
|
20241106,142200,136306420,8480,8480,8480,8480,0
|
|
20241106,142100,136306420,8480,8480,8480,8480,0
|
|
20241106,142000,136306420,8480,8490,8490,8480,615
|
|
20241106,141900,131088100,8490,8490,8490,8490,0
|
|
20241106,141800,131088100,8490,8490,8490,8490,0
|
|
20241106,141700,131088100,8490,8490,8490,8490,0
|
|
20241106,141600,131088100,8490,8490,8490,8490,0
|
|
20241106,141500,131088100,8490,8490,8490,8490,0
|
|
20241106,141400,131088100,8490,8490,8490,8490,0
|
|
20241106,141300,131088100,8490,8490,8490,8490,1
|
|
20241106,141200,131079610,8490,8490,8490,8490,0
|
|
20241106,141100,131079610,8490,8490,8490,8490,101
|
|
20241106,141000,130222120,8490,8490,8490,8490,0
|
|
20241106,140900,130222120,8490,8490,8490,8490,0
|
|
20241106,140800,130222120,8490,8490,8490,8490,0
|
|
20241106,140700,130222120,8490,8490,8490,8490,0
|
|
20241106,140600,130222120,8490,8490,8490,8490,100
|
|
20241106,140500,129373120,8490,8490,8490,8490,0
|
|
20241106,140400,129373120,8490,8490,8490,8490,0
|
|
20241106,140300,129373120,8490,8490,8490,8490,0
|
|
20241106,140200,129373120,8490,8490,8490,8490,0
|
|
20241106,140100,129373120,8490,8490,8490,8490,0
|
|
20241106,140000,129373120,8490,8510,8510,8490,1710
|
|
20241106,135900,114838130,8510,8510,8510,8510,0
|
|
20241106,135800,114838130,8510,8510,8510,8510,82
|
|
20241106,135700,114140310,8520,8520,8520,8520,0
|
|
20241106,135600,114140310,8520,8520,8520,8520,0
|
|
20241106,135500,114140310,8520,8520,8520,8520,0
|
|
20241106,135400,114140310,8520,8520,8520,8520,0
|
|
20241106,135300,114140310,8520,8520,8520,8520,0
|
|
20241106,135200,114140310,8520,8520,8520,8520,0
|
|
20241106,135100,114140310,8520,8520,8520,8520,0
|
|
20241106,135000,114140310,8520,8520,8520,8520,0
|
|
20241106,134900,114140310,8520,8520,8520,8520,0
|
|
20241106,134800,114140310,8520,8520,8520,8520,10
|
|
20241106,134700,114055110,8520,8520,8520,8520,16
|
|
20241106,134600,113918790,8520,8520,8520,8520,0
|
|
20241106,134500,113918790,8520,8520,8520,8520,0
|
|
20241106,134400,113918790,8520,8520,8520,8520,0
|
|
20241106,134300,113918790,8520,8520,8520,8520,0
|
|
20241106,134200,113918790,8520,8520,8520,8520,0
|
|
20241106,134100,113918790,8520,8520,8520,8520,110
|
|
20241106,134000,112981590,8520,8520,8520,8520,1
|
|
20241106,133900,112973070,8510,8510,8510,8510,101
|
|
20241106,133800,112113560,8520,8520,8520,8520,10
|
|
20241106,133700,112028360,8520,8520,8520,8520,0
|
|
20241106,133600,112028360,8520,8520,8520,8520,0
|
|
20241106,133500,112028360,8520,8530,8530,8520,116
|
|
20241106,133400,111039990,8520,8520,8520,8520,0
|
|
20241106,133300,111039990,8520,8520,8520,8520,0
|
|
20241106,133200,111039990,8520,8520,8520,8520,0
|
|
20241106,133100,111039990,8520,8520,8520,8520,0
|
|
20241106,133000,111039990,8520,8520,8520,8520,0
|
|
20241106,132900,111039990,8520,8520,8520,8520,0
|
|
20241106,132800,111039990,8520,8520,8520,8520,0
|
|
20241106,132700,111039990,8520,8520,8520,8520,0
|
|
20241106,132600,111039990,8520,8520,8520,8520,0
|
|
20241106,132500,111039990,8520,8520,8520,8520,0
|
|
20241106,132400,111039990,8520,8520,8520,8520,0
|
|
20241106,132300,111039990,8520,8520,8520,8520,0
|
|
20241106,132200,111039990,8520,8520,8520,8520,0
|
|
20241106,132100,111039990,8520,8520,8520,8520,0
|
|
20241106,132000,111039990,8520,8520,8520,8520,0
|
|
20241106,131900,111039990,8520,8520,8520,8520,0
|
|
20241106,131800,111039990,8520,8520,8520,8520,0
|
|
20241106,131700,111039990,8520,8520,8520,8520,0
|
|
20241106,131600,111039990,8520,8520,8520,8520,216
|
|
20241106,131500,109199670,8510,8510,8510,8510,0
|
|
20241106,131400,109199670,8510,8510,8510,8510,1
|
|
20241106,131300,109191160,8520,8550,8550,8520,1315
|
|
20241106,131200,97980070,8520,8520,8520,8520,0
|
|
20241106,131100,97980070,8520,8580,8580,8520,282
|
|
20241106,131000,95570120,8580,8590,8590,8580,21
|
|
20241106,130900,95389850,8590,8600,8600,8590,167
|
|
20241106,130800,93955310,8600,8610,8610,8600,74
|
|
20241106,130700,93318810,8700,8700,8700,8700,10
|
|
20241106,130600,93231810,8660,8660,8660,8660,0
|
|
20241106,130500,93231810,8660,8660,8660,8660,0
|
|
20241106,130400,93231810,8660,8660,8660,8660,0
|
|
20241106,130300,93231810,8660,8660,8660,8660,0
|
|
20241106,130200,93231810,8660,8660,8660,8660,0
|
|
20241106,130100,93231810,8660,8660,8660,8660,0
|
|
20241106,130000,93231810,8660,8660,8660,8660,0
|
|
20241106,125900,93231810,8660,8660,8660,8660,0
|
|
20241106,125800,93231810,8660,8660,8660,8660,0
|
|
20241106,125700,93231810,8660,8660,8660,8660,0
|
|
20241106,125600,93231810,8660,8660,8660,8660,0
|
|
20241106,125500,93231810,8660,8660,8660,8660,0
|
|
20241106,125400,93231810,8660,8660,8660,8660,0
|
|
20241106,125300,93231810,8660,8660,8660,8660,24
|
|
20241106,125200,93023970,8660,8660,8660,8660,0
|
|
20241106,125100,93023970,8660,8660,8660,8660,0
|
|
20241106,125000,93023970,8660,8660,8660,8660,0
|
|
20241106,124900,93023970,8660,8660,8660,8660,0
|
|
20241106,124800,93023970,8660,8660,8660,8660,0
|
|
20241106,124700,93023970,8660,8650,8660,8650,83
|
|
20241106,124600,92305380,8610,8610,8610,8610,0
|
|
20241106,124500,92305380,8610,8610,8610,8610,689
|
|
20241106,124400,86373090,8610,8610,8610,8610,0
|
|
20241106,124300,86373090,8610,8610,8610,8610,0
|
|
20241106,124200,86373090,8610,8610,8610,8610,0
|
|
20241106,124100,86373090,8610,8610,8610,8610,0
|
|
20241106,124000,86373090,8610,8610,8610,8610,0
|
|
20241106,123900,86373090,8610,8610,8610,8610,0
|
|
20241106,123800,86373090,8610,8650,8650,8610,220
|
|
20241106,123700,84474640,8660,8690,8690,8660,455
|
|
20241106,123600,80534160,8720,8720,8720,8720,0
|
|
20241106,123500,80534160,8720,8720,8720,8720,0
|
|
20241106,123400,80534160,8720,8720,8720,8720,0
|
|
20241106,123300,80534160,8720,8720,8720,8720,0
|
|
20241106,123200,80534160,8720,8720,8720,8720,0
|
|
20241106,123100,80534160,8720,8720,8720,8720,0
|
|
20241106,123000,80534160,8720,8720,8720,8720,0
|
|
20241106,122900,80534160,8720,8710,8720,8710,21
|
|
20241106,122800,80351230,8700,8700,8700,8700,0
|
|
20241106,122700,80351230,8700,8700,8700,8700,0
|
|
20241106,122600,80351230,8700,8700,8700,8700,0
|
|
20241106,122500,80351230,8700,8700,8700,8700,0
|
|
20241106,122400,80351230,8700,8700,8700,8700,19
|
|
20241106,122300,80185930,8700,8700,8700,8700,0
|
|
20241106,122200,80185930,8700,8700,8700,8700,0
|
|
20241106,122100,80185930,8700,8700,8700,8700,0
|
|
20241106,122000,80185930,8700,8700,8700,8700,0
|
|
20241106,121900,80185930,8700,8700,8700,8700,0
|
|
20241106,121800,80185930,8700,8700,8700,8690,65
|
|
20241106,121700,79620480,8690,8690,8690,8690,20
|
|
20241106,121600,79446680,8670,8670,8670,8670,0
|
|
20241106,121500,79446680,8670,8690,8690,8670,550
|
|
20241106,121400,74677760,8690,8690,8690,8690,20
|
|
20241106,121300,74503960,8670,8670,8670,8670,0
|
|
20241106,121200,74503960,8670,8670,8670,8670,0
|
|
20241106,121100,74503960,8670,8670,8670,8670,0
|
|
20241106,121000,74503960,8670,8710,8710,8670,185
|
|
20241106,120900,72897630,8700,8700,8700,8700,0
|
|
20241106,120800,72897630,8700,8700,8700,8700,0
|
|
20241106,120700,72897630,8700,8700,8700,8700,0
|
|
20241106,120600,72897630,8700,8700,8700,8700,250
|
|
20241106,120500,70722630,8690,8690,8690,8690,0
|
|
20241106,120400,70722630,8690,8690,8690,8690,0
|
|
20241106,120300,70722630,8690,8690,8690,8690,0
|
|
20241106,120200,70722630,8690,8690,8690,8690,0
|
|
20241106,120100,70722630,8690,8690,8690,8690,0
|
|
20241106,120000,70722630,8690,8690,8690,8690,0
|
|
20241106,115900,70722630,8690,8690,8690,8690,0
|
|
20241106,115800,70722630,8690,8690,8690,8690,2
|
|
20241106,115700,70705250,8750,8750,8750,8750,1
|
|
20241106,115600,70696500,8700,8700,8700,8700,0
|
|
20241106,115500,70696500,8700,8700,8700,8700,0
|
|
20241106,115400,70696500,8700,8700,8700,8700,269
|
|
20241106,115300,68356200,8700,8710,8710,8700,500
|
|
20241106,115200,64001530,8710,8710,8710,8710,0
|
|
20241106,115100,64001530,8710,8710,8710,8710,0
|
|
20241106,115000,64001530,8710,8710,8710,8710,0
|
|
20241106,114900,64001530,8710,8710,8710,8710,0
|
|
20241106,114800,64001530,8710,8710,8710,8710,0
|
|
20241106,114700,64001530,8710,8710,8710,8710,0
|
|
20241106,114600,64001530,8710,8710,8710,8710,0
|
|
20241106,114500,64001530,8710,8710,8710,8710,3
|
|
20241106,114400,63975400,8710,8710,8710,8710,2
|
|
20241106,114300,63957980,8710,8710,8710,8710,0
|
|
20241106,114200,63957980,8710,8710,8710,8710,0
|
|
20241106,114100,63957980,8710,8710,8710,8710,0
|
|
20241106,114000,63957980,8710,8710,8710,8710,0
|
|
20241106,113900,63957980,8710,8710,8710,8710,0
|
|
20241106,113800,63957980,8710,8710,8710,8710,0
|
|
20241106,113700,63957980,8710,8710,8710,8710,0
|
|
20241106,113600,63957980,8710,8710,8710,8710,0
|
|
20241106,113500,63957980,8710,8710,8710,8710,0
|
|
20241106,113400,63957980,8710,8710,8710,8710,0
|
|
20241106,113300,63957980,8710,8710,8710,8710,0
|
|
20241106,113200,63957980,8710,8710,8710,8710,0
|
|
20241106,113100,63957980,8710,8710,8710,8710,0
|
|
20241106,113000,63957980,8710,8710,8710,8710,1
|
|
20241106,112900,63949270,8720,8720,8720,8720,0
|
|
20241106,112800,63949270,8720,8720,8720,8720,0
|
|
20241106,112700,63949270,8720,8720,8720,8720,0
|
|
20241106,112600,63949270,8720,8720,8720,8720,0
|
|
20241106,112500,63949270,8720,8720,8720,8720,0
|
|
20241106,112400,63949270,8720,8720,8720,8720,0
|
|
20241106,112300,63949270,8720,8720,8720,8720,0
|
|
20241106,112200,63949270,8720,8720,8720,8720,0
|
|
20241106,112100,63949270,8720,8720,8720,8720,15
|
|
20241106,112000,63818470,8720,8720,8720,8720,0
|
|
20241106,111900,63818470,8720,8720,8720,8720,0
|
|
20241106,111800,63818470,8720,8720,8720,8720,0
|
|
20241106,111700,63818470,8720,8720,8720,8720,0
|
|
20241106,111600,63818470,8720,8720,8720,8720,0
|
|
20241106,111500,63818470,8720,8720,8720,8720,1
|
|
20241106,111400,63809750,8720,8720,8720,8720,0
|
|
20241106,111300,63809750,8720,8720,8720,8720,0
|
|
20241106,111200,63809750,8720,8720,8720,8720,0
|
|
20241106,111100,63809750,8720,8720,8720,8720,0
|
|
20241106,111000,63809750,8720,8720,8720,8720,0
|
|
20241106,110900,63809750,8720,8720,8720,8720,0
|
|
20241106,110800,63809750,8720,8720,8720,8720,0
|
|
20241106,110700,63809750,8720,8720,8720,8720,200
|
|
20241106,110600,62065750,8720,8720,8720,8720,0
|
|
20241106,110500,62065750,8720,8720,8720,8720,0
|
|
20241106,110400,62065750,8720,8720,8720,8720,0
|
|
20241106,110300,62065750,8720,8720,8720,8720,0
|
|
20241106,110200,62065750,8720,8720,8720,8720,0
|
|
20241106,110100,62065750,8720,8720,8720,8720,0
|
|
20241106,110000,62065750,8720,8720,8720,8720,0
|
|
20241106,105900,62065750,8720,8720,8720,8720,0
|
|
20241106,105800,62065750,8720,8720,8720,8720,0
|
|
20241106,105700,62065750,8720,8720,8720,8720,0
|
|
20241106,105600,62065750,8720,8720,8720,8720,0
|
|
20241106,105500,62065750,8720,8720,8720,8720,0
|
|
20241106,105400,62065750,8720,8720,8720,8720,0
|
|
20241106,105300,62065750,8720,8720,8720,8720,0
|
|
20241106,105200,62065750,8720,8720,8720,8720,0
|
|
20241106,105100,62065750,8720,8720,8720,8720,375
|
|
20241106,105000,58795750,8760,8760,8760,8760,0
|
|
20241106,104900,58795750,8760,8760,8760,8760,0
|
|
20241106,104800,58795750,8760,8760,8760,8760,0
|
|
20241106,104700,58795750,8760,8760,8760,8760,0
|
|
20241106,104600,58795750,8760,8760,8760,8760,0
|
|
20241106,104500,58795750,8760,8760,8760,8760,0
|
|
20241106,104400,58795750,8760,8760,8760,8760,0
|
|
20241106,104300,58795750,8760,8760,8760,8760,0
|
|
20241106,104200,58795750,8760,8760,8760,8760,0
|
|
20241106,104100,58795750,8760,8760,8760,8760,0
|
|
20241106,104000,58795750,8760,8760,8760,8760,0
|
|
20241106,103900,58795750,8760,8760,8760,8760,0
|
|
20241106,103800,58795750,8760,8760,8760,8760,0
|
|
20241106,103700,58795750,8760,8760,8760,8760,0
|
|
20241106,103600,58795750,8760,8760,8760,8760,0
|
|
20241106,103500,58795750,8760,8760,8760,8760,0
|
|
20241106,103400,58795750,8760,8760,8760,8760,0
|
|
20241106,103300,58795750,8760,8760,8760,8760,22
|
|
20241106,103200,58603030,8760,8760,8760,8760,0
|
|
20241106,103100,58603030,8760,8760,8760,8760,0
|
|
20241106,103000,58603030,8760,8760,8760,8760,10
|
|
20241106,102900,58515430,8780,8780,8780,8780,5
|
|
20241106,102800,58471530,8770,8770,8770,8770,0
|
|
20241106,102700,58471530,8770,8770,8770,8770,0
|
|
20241106,102600,58471530,8770,8770,8770,8770,0
|
|
20241106,102500,58471530,8770,8770,8770,8770,0
|
|
20241106,102400,58471530,8770,8770,8770,8770,0
|
|
20241106,102300,58471530,8770,8770,8770,8770,0
|
|
20241106,102200,58471530,8770,8770,8770,8770,0
|
|
20241106,102100,58471530,8770,8770,8770,8770,138
|
|
20241106,102000,57261270,8750,8750,8750,8750,60
|
|
20241106,101900,56736270,8750,8750,8750,8750,20
|
|
20241106,101800,56561270,8720,8720,8720,8720,0
|
|
20241106,101700,56561270,8720,8720,8720,8720,400
|
|
20241106,101600,53073270,8750,8750,8750,8750,0
|
|
20241106,101500,53073270,8750,8750,8750,8750,0
|
|
20241106,101400,53073270,8750,8750,8750,8750,0
|
|
20241106,101300,53073270,8750,8750,8750,8750,0
|
|
20241106,101200,53073270,8750,8750,8750,8750,0
|
|
20241106,101100,53073270,8750,8750,8750,8750,0
|
|
20241106,101000,53073270,8750,8740,8750,8740,621
|
|
20241106,100900,47640000,8700,8700,8700,8700,0
|
|
20241106,100800,47640000,8700,8700,8700,8700,5
|
|
20241106,100700,47596500,8700,8700,8700,8700,0
|
|
20241106,100600,47596500,8700,8700,8700,8700,0
|
|
20241106,100500,47596500,8700,8700,8700,8700,0
|
|
20241106,100400,47596500,8700,8700,8700,8700,0
|
|
20241106,100300,47596500,8700,8700,8700,8700,0
|
|
20241106,100200,47596500,8700,8700,8700,8700,0
|
|
20241106,100100,47596500,8700,8700,8700,8700,0
|
|
20241106,100000,47596500,8700,8700,8700,8700,301
|
|
20241106,095900,44977800,8700,8700,8700,8700,0
|
|
20241106,095800,44977800,8700,8700,8700,8700,278
|
|
20241106,095700,42559200,8700,8700,8700,8700,2
|
|
20241106,095600,42541800,8740,8740,8740,8740,0
|
|
20241106,095500,42541800,8740,8740,8740,8740,0
|
|
20241106,095400,42541800,8740,8740,8740,8740,0
|
|
20241106,095300,42541800,8740,8740,8740,8740,0
|
|
20241106,095200,42541800,8740,8740,8740,8740,0
|
|
20241106,095100,42541800,8740,8740,8740,8740,0
|
|
20241106,095000,42541800,8740,8740,8740,8740,42
|
|
20241106,094900,42174720,8670,8670,8670,8670,0
|
|
20241106,094800,42174720,8670,8670,8670,8670,0
|
|
20241106,094700,42174720,8670,8670,8670,8670,1
|
|
20241106,094600,42166050,8740,8740,8740,8740,0
|
|
20241106,094500,42166050,8740,8740,8740,8740,0
|
|
20241106,094400,42166050,8740,8740,8740,8740,0
|
|
20241106,094300,42166050,8740,8740,8740,8740,1
|
|
20241106,094200,42157310,8680,8700,8700,8680,2512
|
|
20241106,094100,20312010,8700,8680,8700,8680,625
|
|
20241106,094000,14879470,8670,8680,8680,8670,34
|
|
20241106,093900,14584460,8670,8670,8670,8670,19
|
|
20241106,093800,14419730,8680,8680,8680,8680,81
|
|
20241106,093700,13716650,8680,8720,8720,8680,835
|
|
20241106,093600,6450170,8720,8740,8740,8720,374
|
|
20241106,093500,3181630,8740,8740,8740,8740,0
|
|
20241106,093400,3181630,8740,8740,8740,8740,0
|
|
20241106,093300,3181630,8740,8740,8740,8740,0
|
|
20241106,093200,3181630,8740,8740,8740,8740,0
|
|
20241106,093100,3181630,8740,8740,8740,8740,0
|
|
20241106,093000,3181630,8740,8760,8760,8740,18
|
|
20241106,092900,3023970,8740,8740,8740,8740,0
|
|
20241106,092800,3023970,8740,8740,8740,8740,10
|
|
20241106,092700,2936570,8720,8720,8720,8720,0
|
|
20241106,092600,2936570,8720,8720,8720,8720,0
|
|
20241106,092500,2936570,8720,8720,8720,8720,0
|
|
20241106,092400,2936570,8720,8720,8720,8720,0
|
|
20241106,092300,2936570,8720,8720,8720,8720,0
|
|
20241106,092200,2936570,8720,8720,8720,8720,0
|
|
20241106,092100,2936570,8720,8720,8720,8720,0
|
|
20241106,092000,2936570,8720,8720,8720,8720,0
|
|
20241106,091900,2936570,8720,8720,8720,8720,0
|
|
20241106,091800,2936570,8720,8730,8730,8720,100
|
|
20241106,091700,2064550,8730,8740,8740,8730,193
|
|
20241106,091600,379490,8730,8730,8730,8730,0
|
|
20241106,091500,379490,8730,8730,8730,8730,0
|
|
20241106,091400,379490,8730,8730,8730,8730,0
|
|
20241106,091300,379490,8730,8730,8730,8730,0
|
|
20241106,091200,379490,8730,8730,8730,8730,0
|
|
20241106,091100,379490,8730,8730,8730,8730,0
|
|
20241106,091000,379490,8730,8730,8730,8730,0
|
|
20241106,090900,379490,8730,8830,8830,8730,22
|
|
20241106,090800,185430,8830,8830,8830,8830,20
|
|
20241106,090700,8830,8830,8830,8830,8830,0
|
|
20241106,090600,8830,8830,8830,8830,8830,0
|
|
20241106,090500,8830,8830,8830,8830,8830,0
|
|
20241106,090400,8830,8830,8830,8830,8830,0
|
|
20241106,090300,8830,8830,8830,8830,8830,0
|
|
20241106,090200,8830,8830,8830,8830,8830,0
|
|
20241106,090100,8830,8830,8830,8830,8830,1
|
|
20241106,090000,0,8830,8830,8830,8830,0
|