653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,195000,66986410,8430,8430,8430,8430,203
|
|
20241108,194900,66986410,8430,8430,8430,8430,0
|
|
20241108,194800,66986410,8430,8430,8430,8430,0
|
|
20241108,194700,66986410,8430,8430,8430,8430,0
|
|
20241108,194600,66986410,8430,8430,8430,8430,0
|
|
20241108,194500,66986410,8430,8430,8430,8430,0
|
|
20241108,194400,66986410,8430,8430,8430,8430,0
|
|
20241108,194300,66986410,8430,8430,8430,8430,0
|
|
20241108,194200,66986410,8430,8430,8430,8430,0
|
|
20241108,194100,66986410,8430,8430,8430,8430,0
|
|
20241108,194000,66986410,8430,8430,8430,8430,0
|
|
20241108,193900,66986410,8430,8430,8430,8430,0
|
|
20241108,193800,66986410,8430,8430,8430,8430,0
|
|
20241108,193700,66986410,8430,8430,8430,8430,0
|
|
20241108,193600,66986410,8430,8430,8430,8430,0
|
|
20241108,193500,66986410,8430,8430,8430,8430,0
|
|
20241108,193400,66986410,8430,8430,8430,8430,0
|
|
20241108,193300,66986410,8430,8430,8430,8430,0
|
|
20241108,193200,66986410,8430,8430,8430,8430,0
|
|
20241108,193100,66986410,8430,8430,8430,8430,0
|
|
20241108,193000,66986410,8430,8430,8430,8430,0
|
|
20241108,192900,66986410,8430,8430,8430,8430,0
|
|
20241108,192800,66986410,8430,8430,8430,8430,0
|
|
20241108,192700,66986410,8430,8430,8430,8430,0
|
|
20241108,192600,66986410,8430,8430,8430,8430,0
|
|
20241108,192500,66986410,8430,8430,8430,8430,0
|
|
20241108,192400,66986410,8430,8430,8430,8430,0
|
|
20241108,192300,66986410,8430,8430,8430,8430,0
|
|
20241108,192200,66986410,8430,8430,8430,8430,0
|
|
20241108,192100,66986410,8430,8430,8430,8430,0
|
|
20241108,192000,66986410,8430,8430,8430,8430,203
|
|
20241108,191900,66986410,8430,8430,8430,8430,0
|
|
20241108,191800,66986410,8430,8430,8430,8430,0
|
|
20241108,191700,66986410,8430,8430,8430,8430,0
|
|
20241108,191600,66986410,8430,8430,8430,8430,0
|
|
20241108,191500,66986410,8430,8430,8430,8430,0
|
|
20241108,191400,66986410,8430,8430,8430,8430,0
|
|
20241108,191300,66986410,8430,8430,8430,8430,0
|
|
20241108,191200,66986410,8430,8430,8430,8430,0
|
|
20241108,191100,66986410,8430,8430,8430,8430,0
|
|
20241108,191000,66986410,8430,8430,8430,8430,0
|
|
20241108,190900,66986410,8430,8430,8430,8430,0
|
|
20241108,190800,66986410,8430,8430,8430,8430,0
|
|
20241108,190700,66986410,8430,8430,8430,8430,0
|
|
20241108,190600,66986410,8430,8430,8430,8430,0
|
|
20241108,190500,66986410,8430,8430,8430,8430,0
|
|
20241108,190400,66986410,8430,8430,8430,8430,0
|
|
20241108,190300,66986410,8430,8430,8430,8430,0
|
|
20241108,190200,66986410,8430,8430,8430,8430,0
|
|
20241108,190100,66986410,8430,8430,8430,8430,0
|
|
20241108,190000,66986410,8430,8430,8430,8430,0
|
|
20241108,185900,66986410,8430,8430,8430,8430,0
|
|
20241108,185800,66986410,8430,8430,8430,8430,0
|
|
20241108,185700,66986410,8430,8430,8430,8430,0
|
|
20241108,185600,66986410,8430,8430,8430,8430,0
|
|
20241108,185500,66986410,8430,8430,8430,8430,0
|
|
20241108,185400,66986410,8430,8430,8430,8430,0
|
|
20241108,185300,66986410,8430,8430,8430,8430,0
|
|
20241108,185200,66986410,8430,8430,8430,8430,0
|
|
20241108,185100,66986410,8430,8430,8430,8430,0
|
|
20241108,185000,66986410,8430,8430,8430,8430,203
|
|
20241108,184900,66986410,8430,8430,8430,8430,0
|
|
20241108,184800,66986410,8430,8430,8430,8430,0
|
|
20241108,184700,66986410,8430,8430,8430,8430,0
|
|
20241108,184600,66986410,8430,8430,8430,8430,0
|
|
20241108,184500,66986410,8430,8430,8430,8430,0
|
|
20241108,184400,66986410,8430,8430,8430,8430,0
|
|
20241108,184300,66986410,8430,8430,8430,8430,0
|
|
20241108,184200,66986410,8430,8430,8430,8430,0
|
|
20241108,184100,66986410,8430,8430,8430,8430,0
|
|
20241108,184000,66986410,8430,8430,8430,8430,0
|
|
20241108,183900,66986410,8430,8430,8430,8430,0
|
|
20241108,183800,66986410,8430,8430,8430,8430,0
|
|
20241108,183700,66986410,8430,8430,8430,8430,0
|
|
20241108,183600,66986410,8430,8430,8430,8430,0
|
|
20241108,183500,66986410,8430,8430,8430,8430,0
|
|
20241108,183400,66986410,8430,8430,8430,8430,0
|
|
20241108,183300,66986410,8430,8430,8430,8430,0
|
|
20241108,183200,66986410,8430,8430,8430,8430,0
|
|
20241108,183100,66986410,8430,8430,8430,8430,0
|
|
20241108,183000,66986410,8430,8430,8430,8430,0
|
|
20241108,182900,66986410,8430,8430,8430,8430,0
|
|
20241108,182800,66986410,8430,8430,8430,8430,0
|
|
20241108,182700,66986410,8430,8430,8430,8430,0
|
|
20241108,182600,66986410,8430,8430,8430,8430,0
|
|
20241108,182500,66986410,8430,8430,8430,8430,0
|
|
20241108,182400,66986410,8430,8430,8430,8430,0
|
|
20241108,182300,66986410,8430,8430,8430,8430,0
|
|
20241108,182200,66986410,8430,8430,8430,8430,0
|
|
20241108,182100,66986410,8430,8430,8430,8430,0
|
|
20241108,182000,66986410,8430,8430,8430,8430,203
|
|
20241108,181900,66986410,8430,8430,8430,8430,0
|
|
20241108,181800,66986410,8430,8430,8430,8430,0
|
|
20241108,181700,66986410,8430,8430,8430,8430,0
|
|
20241108,181600,66986410,8430,8430,8430,8430,0
|
|
20241108,181500,66986410,8430,8430,8430,8430,0
|
|
20241108,181400,66986410,8430,8430,8430,8430,0
|
|
20241108,181300,66986410,8430,8430,8430,8430,0
|
|
20241108,181200,66986410,8430,8430,8430,8430,0
|
|
20241108,181100,66986410,8430,8430,8430,8430,0
|
|
20241108,181000,66986410,8430,8430,8430,8430,0
|
|
20241108,180900,66986410,8430,8430,8430,8430,0
|
|
20241108,180800,66986410,8430,8430,8430,8430,0
|
|
20241108,180700,66986410,8430,8430,8430,8430,0
|
|
20241108,180600,66986410,8430,8430,8430,8430,0
|
|
20241108,180500,66986410,8430,8430,8430,8430,0
|
|
20241108,180400,66986410,8430,8430,8430,8430,0
|
|
20241108,180300,66986410,8430,8430,8430,8430,0
|
|
20241108,180200,66986410,8430,8430,8430,8430,0
|
|
20241108,180100,66986410,8430,8430,8430,8430,0
|
|
20241108,180000,66986410,8430,8430,8430,8430,0
|
|
20241108,175900,66986410,8430,8430,8430,8430,0
|
|
20241108,175800,66986410,8430,8430,8430,8430,0
|
|
20241108,175700,66986410,8430,8430,8430,8430,0
|
|
20241108,175600,66986410,8430,8430,8430,8430,0
|
|
20241108,175500,66986410,8430,8430,8430,8430,0
|
|
20241108,175400,66986410,8430,8430,8430,8430,0
|
|
20241108,175300,66986410,8430,8430,8430,8430,0
|
|
20241108,175200,66986410,8430,8430,8430,8430,0
|
|
20241108,175100,66986410,8430,8430,8430,8430,0
|
|
20241108,175000,66986410,8430,8430,8430,8430,203
|
|
20241108,174900,66986410,8430,8430,8430,8430,0
|
|
20241108,174800,66986410,8430,8430,8430,8430,0
|
|
20241108,174700,66986410,8430,8430,8430,8430,0
|
|
20241108,174600,66986410,8430,8430,8430,8430,0
|
|
20241108,174500,66986410,8430,8430,8430,8430,0
|
|
20241108,174400,66986410,8430,8430,8430,8430,0
|
|
20241108,174300,66986410,8430,8430,8430,8430,0
|
|
20241108,174200,66986410,8430,8430,8430,8430,0
|
|
20241108,174100,66986410,8430,8430,8430,8430,0
|
|
20241108,174000,66986410,8430,8430,8430,8430,0
|
|
20241108,173900,66986410,8430,8430,8430,8430,0
|
|
20241108,173800,66986410,8430,8430,8430,8430,0
|
|
20241108,173700,66986410,8430,8430,8430,8430,0
|
|
20241108,173600,66986410,8430,8430,8430,8430,0
|
|
20241108,173500,66986410,8430,8430,8430,8430,0
|
|
20241108,173400,66986410,8430,8430,8430,8430,0
|
|
20241108,173300,66986410,8430,8430,8430,8430,0
|
|
20241108,173200,66986410,8430,8430,8430,8430,0
|
|
20241108,173100,66986410,8430,8430,8430,8430,0
|
|
20241108,173000,66986410,8430,8430,8430,8430,0
|
|
20241108,172900,66986410,8430,8430,8430,8430,0
|
|
20241108,172800,66986410,8430,8430,8430,8430,0
|
|
20241108,172700,66986410,8430,8430,8430,8430,0
|
|
20241108,172600,66986410,8430,8430,8430,8430,0
|
|
20241108,172500,66986410,8430,8430,8430,8430,0
|
|
20241108,172400,66986410,8430,8430,8430,8430,0
|
|
20241108,172300,66986410,8430,8430,8430,8430,0
|
|
20241108,172200,66986410,8430,8430,8430,8430,0
|
|
20241108,172100,66986410,8430,8430,8430,8430,0
|
|
20241108,172000,66986410,8430,8430,8430,8430,203
|
|
20241108,171900,66986410,8430,8430,8430,8430,0
|
|
20241108,171800,66986410,8430,8430,8430,8430,0
|
|
20241108,171700,66986410,8430,8430,8430,8430,0
|
|
20241108,171600,66986410,8430,8430,8430,8430,0
|
|
20241108,171500,66986410,8430,8430,8430,8430,0
|
|
20241108,171400,66986410,8430,8430,8430,8430,0
|
|
20241108,171300,66986410,8430,8430,8430,8430,0
|
|
20241108,171200,66986410,8430,8430,8430,8430,0
|
|
20241108,171100,66986410,8430,8430,8430,8430,0
|
|
20241108,171000,66986410,8430,8430,8430,8430,0
|
|
20241108,170900,66986410,8430,8430,8430,8430,0
|
|
20241108,170800,66986410,8430,8430,8430,8430,0
|
|
20241108,170700,66986410,8430,8430,8430,8430,0
|
|
20241108,170600,66986410,8430,8430,8430,8430,0
|
|
20241108,170500,66986410,8430,8430,8430,8430,0
|
|
20241108,170400,66986410,8430,8430,8430,8430,0
|
|
20241108,170300,66986410,8430,8430,8430,8430,0
|
|
20241108,170200,66986410,8430,8430,8430,8430,0
|
|
20241108,170100,66986410,8430,8430,8430,8430,0
|
|
20241108,170000,66986410,8430,8430,8430,8430,0
|
|
20241108,165900,66986410,8430,8430,8430,8430,0
|
|
20241108,165800,66986410,8430,8430,8430,8430,0
|
|
20241108,165700,66986410,8430,8430,8430,8430,0
|
|
20241108,165600,66986410,8430,8430,8430,8430,0
|
|
20241108,165500,66986410,8430,8430,8430,8430,0
|
|
20241108,165400,66986410,8430,8430,8430,8430,0
|
|
20241108,165300,66986410,8430,8430,8430,8430,0
|
|
20241108,165200,66986410,8430,8430,8430,8430,0
|
|
20241108,165100,66986410,8430,8430,8430,8430,0
|
|
20241108,165000,66986410,8430,8430,8430,8430,203
|
|
20241108,164900,66986410,8430,8430,8430,8430,0
|
|
20241108,164800,66986410,8430,8430,8430,8430,0
|
|
20241108,164700,66986410,8430,8430,8430,8430,0
|
|
20241108,164600,66986410,8430,8430,8430,8430,0
|
|
20241108,164500,66986410,8430,8430,8430,8430,0
|
|
20241108,164400,66986410,8430,8430,8430,8430,0
|
|
20241108,164300,66986410,8430,8430,8430,8430,0
|
|
20241108,164200,66986410,8430,8430,8430,8430,0
|
|
20241108,164100,66986410,8430,8430,8430,8430,0
|
|
20241108,164000,66986410,8430,8430,8430,8430,0
|
|
20241108,163900,66986410,8430,8430,8430,8430,0
|
|
20241108,163800,66986410,8430,8430,8430,8430,0
|
|
20241108,163700,66986410,8430,8430,8430,8430,0
|
|
20241108,163600,66986410,8430,8430,8430,8430,0
|
|
20241108,163500,66986410,8430,8430,8430,8430,0
|
|
20241108,163400,66986410,8430,8430,8430,8430,0
|
|
20241108,163300,66986410,8430,8430,8430,8430,0
|
|
20241108,163200,66986410,8430,8430,8430,8430,0
|
|
20241108,163100,66986410,8430,8430,8430,8430,0
|
|
20241108,163000,66986410,8430,8430,8430,8430,0
|
|
20241108,162900,66986410,8430,8430,8430,8430,0
|
|
20241108,162800,66986410,8430,8430,8430,8430,0
|
|
20241108,162700,66986410,8430,8430,8430,8430,0
|
|
20241108,162600,66986410,8430,8430,8430,8430,0
|
|
20241108,162500,66986410,8430,8430,8430,8430,0
|
|
20241108,162400,66986410,8430,8430,8430,8430,0
|
|
20241108,162300,66986410,8430,8430,8430,8430,0
|
|
20241108,162200,66986410,8430,8430,8430,8430,0
|
|
20241108,162100,66986410,8430,8430,8430,8430,0
|
|
20241108,162000,66986410,8430,8430,8430,8430,203
|
|
20241108,161900,66986410,8430,8430,8430,8430,0
|
|
20241108,161800,66986410,8430,8430,8430,8430,0
|
|
20241108,161700,66986410,8430,8430,8430,8430,0
|
|
20241108,161600,66986410,8430,8430,8430,8430,0
|
|
20241108,161500,66986410,8430,8430,8430,8430,0
|
|
20241108,161400,66986410,8430,8430,8430,8430,0
|
|
20241108,161300,66986410,8430,8430,8430,8430,0
|
|
20241108,161200,66986410,8430,8430,8430,8430,0
|
|
20241108,161100,66986410,8430,8430,8430,8430,0
|
|
20241108,161000,66986410,8430,8430,8430,8430,0
|
|
20241108,160900,66986410,8430,8430,8430,8430,0
|
|
20241108,160800,66986410,8430,8430,8430,8430,0
|
|
20241108,160700,66986410,8430,8430,8430,8430,0
|
|
20241108,160600,66986410,8430,8430,8430,8430,0
|
|
20241108,160500,66986410,8430,8430,8430,8430,0
|
|
20241108,160400,66986410,8430,8430,8430,8430,0
|
|
20241108,160300,66986410,8430,8430,8430,8430,0
|
|
20241108,160200,66986410,8430,8430,8430,8430,0
|
|
20241108,160100,66986410,8430,8430,8430,8430,0
|
|
20241108,160000,66986410,8430,8430,8430,8430,0
|
|
20241108,155900,66986410,8430,8430,8430,8430,0
|
|
20241108,155800,66986410,8430,8430,8430,8430,0
|
|
20241108,155700,66986410,8430,8430,8430,8430,0
|
|
20241108,155600,66986410,8430,8430,8430,8430,0
|
|
20241108,155500,66986410,8430,8430,8430,8430,0
|
|
20241108,155400,66986410,8430,8430,8430,8430,0
|
|
20241108,155300,66986410,8430,8430,8430,8430,0
|
|
20241108,155200,66986410,8430,8430,8430,8430,0
|
|
20241108,155100,66986410,8430,8430,8430,8430,0
|
|
20241108,155000,66986410,8430,8430,8430,8430,203
|
|
20241108,154900,66986410,8430,8430,8430,8430,0
|
|
20241108,154800,66986410,8430,8430,8430,8430,0
|
|
20241108,154700,66986410,8430,8430,8430,8430,0
|
|
20241108,154600,66986410,8430,8430,8430,8430,0
|
|
20241108,154500,66986410,8430,8430,8430,8430,0
|
|
20241108,154400,66986410,8430,8430,8430,8430,0
|
|
20241108,154300,66986410,8430,8430,8430,8430,0
|
|
20241108,154200,66986410,8430,8430,8430,8430,0
|
|
20241108,154100,66986410,8430,8430,8430,8430,0
|
|
20241108,154000,66986410,8430,8430,8430,8430,0
|
|
20241108,153900,66986410,8430,8430,8430,8430,0
|
|
20241108,153800,66986410,8430,8430,8430,8430,0
|
|
20241108,153700,66986410,8430,8430,8430,8430,0
|
|
20241108,153600,66986410,8430,8430,8430,8430,0
|
|
20241108,153500,66986410,8430,8430,8430,8430,0
|
|
20241108,153400,66986410,8430,8430,8430,8430,0
|
|
20241108,153300,66986410,8430,8430,8430,8430,0
|
|
20241108,153200,66986410,8430,8430,8430,8430,0
|
|
20241108,153100,66986410,8430,8430,8430,8430,0
|
|
20241108,153000,66986410,8430,8430,8430,8430,203
|
|
20241108,152900,65275120,8520,8520,8520,8520,0
|
|
20241108,152800,65275120,8520,8520,8520,8520,0
|
|
20241108,152700,65275120,8520,8520,8520,8520,0
|
|
20241108,152600,65275120,8520,8520,8520,8520,0
|
|
20241108,152500,65275120,8520,8520,8520,8520,0
|
|
20241108,152400,65275120,8520,8520,8520,8520,0
|
|
20241108,152300,65275120,8520,8520,8520,8520,0
|
|
20241108,152200,65275120,8520,8520,8520,8520,0
|
|
20241108,152100,65275120,8520,8520,8520,8520,0
|
|
20241108,152000,65275120,8520,8520,8520,8520,0
|
|
20241108,151900,65275120,8520,8540,8540,8520,541
|
|
20241108,151800,60657060,8540,8540,8540,8540,0
|
|
20241108,151700,60657060,8540,8540,8540,8540,11
|
|
20241108,151600,60563120,8550,8560,8560,8550,49
|
|
20241108,151500,60144080,8550,8550,8550,8550,10
|
|
20241108,151400,60058580,8550,8560,8560,8550,526
|
|
20241108,151300,55561220,8560,8560,8560,8560,18
|
|
20241108,151200,55407140,8570,8590,8590,8570,298
|
|
20241108,151100,52852790,8590,8590,8590,8590,0
|
|
20241108,151000,52852790,8590,8590,8590,8590,0
|
|
20241108,150900,52852790,8590,8590,8590,8590,0
|
|
20241108,150800,52852790,8590,8590,8590,8590,0
|
|
20241108,150700,52852790,8590,8590,8590,8590,0
|
|
20241108,150600,52852790,8590,8600,8600,8590,645
|
|
20241108,150500,47306890,8600,8600,8600,8600,0
|
|
20241108,150400,47306890,8600,8600,8600,8600,70
|
|
20241108,150300,46704890,8600,8600,8600,8600,0
|
|
20241108,150200,46704890,8600,8600,8600,8600,5
|
|
20241108,150100,46661890,8600,8600,8600,8600,0
|
|
20241108,150000,46661890,8600,8600,8600,8600,0
|
|
20241108,145900,46661890,8600,8600,8600,8600,6
|
|
20241108,145800,46610290,8600,8600,8600,8600,11
|
|
20241108,145700,46515690,8590,8600,8600,8590,104
|
|
20241108,145600,45622220,8630,8630,8630,8630,0
|
|
20241108,145500,45622220,8630,8630,8630,8630,0
|
|
20241108,145400,45622220,8630,8630,8630,8630,0
|
|
20241108,145300,45622220,8630,8630,8630,8630,0
|
|
20241108,145200,45622220,8630,8630,8630,8630,0
|
|
20241108,145100,45622220,8630,8630,8630,8630,0
|
|
20241108,145000,45622220,8630,8630,8630,8630,0
|
|
20241108,144900,45622220,8630,8630,8630,8630,10
|
|
20241108,144800,45535920,8630,8630,8630,8630,0
|
|
20241108,144700,45535920,8630,8630,8630,8630,0
|
|
20241108,144600,45535920,8630,8630,8630,8630,10
|
|
20241108,144500,45449620,8630,8630,8630,8630,0
|
|
20241108,144400,45449620,8630,8630,8630,8630,0
|
|
20241108,144300,45449620,8630,8600,8630,8600,600
|
|
20241108,144200,40280830,8600,8610,8610,8600,200
|
|
20241108,144100,38559830,8620,8620,8620,8620,0
|
|
20241108,144000,38559830,8620,8620,8620,8620,243
|
|
20241108,143900,36465170,8630,8640,8640,8630,22
|
|
20241108,143800,36275200,8650,8650,8650,8650,7
|
|
20241108,143700,36214650,8650,8650,8650,8650,0
|
|
20241108,143600,36214650,8650,8650,8650,8650,0
|
|
20241108,143500,36214650,8650,8650,8650,8650,0
|
|
20241108,143400,36214650,8650,8650,8650,8650,10
|
|
20241108,143300,36128150,8660,8660,8660,8660,0
|
|
20241108,143200,36128150,8660,8660,8660,8660,10
|
|
20241108,143100,36041550,8670,8670,8670,8670,0
|
|
20241108,143000,36041550,8670,8670,8670,8670,0
|
|
20241108,142900,36041550,8670,8670,8670,8670,0
|
|
20241108,142800,36041550,8670,8670,8670,8670,0
|
|
20241108,142700,36041550,8670,8670,8670,8670,0
|
|
20241108,142600,36041550,8670,8670,8670,8670,0
|
|
20241108,142500,36041550,8670,8670,8670,8670,0
|
|
20241108,142400,36041550,8670,8670,8670,8670,0
|
|
20241108,142300,36041550,8670,8670,8670,8670,0
|
|
20241108,142200,36041550,8670,8670,8670,8670,0
|
|
20241108,142100,36041550,8670,8670,8670,8670,0
|
|
20241108,142000,36041550,8670,8670,8670,8670,0
|
|
20241108,141900,36041550,8670,8670,8670,8670,0
|
|
20241108,141800,36041550,8670,8670,8670,8670,0
|
|
20241108,141700,36041550,8670,8670,8670,8670,0
|
|
20241108,141600,36041550,8670,8670,8670,8670,0
|
|
20241108,141500,36041550,8670,8670,8670,8670,0
|
|
20241108,141400,36041550,8670,8670,8670,8670,0
|
|
20241108,141300,36041550,8670,8670,8670,8670,0
|
|
20241108,141200,36041550,8670,8670,8670,8670,0
|
|
20241108,141100,36041550,8670,8670,8670,8670,0
|
|
20241108,141000,36041550,8670,8670,8670,8670,0
|
|
20241108,140900,36041550,8670,8670,8670,8670,0
|
|
20241108,140800,36041550,8670,8670,8670,8670,0
|
|
20241108,140700,36041550,8670,8670,8670,8670,0
|
|
20241108,140600,36041550,8670,8670,8670,8670,0
|
|
20241108,140500,36041550,8670,8670,8670,8670,0
|
|
20241108,140400,36041550,8670,8670,8670,8670,0
|
|
20241108,140300,36041550,8670,8670,8670,8670,0
|
|
20241108,140200,36041550,8670,8670,8670,8670,0
|
|
20241108,140100,36041550,8670,8670,8670,8670,0
|
|
20241108,140000,36041550,8670,8670,8670,8670,0
|
|
20241108,135900,36041550,8670,8670,8670,8670,0
|
|
20241108,135800,36041550,8670,8670,8670,8670,0
|
|
20241108,135700,36041550,8670,8700,8700,8660,178
|
|
20241108,135600,34498210,8760,8760,8760,8760,0
|
|
20241108,135500,34498210,8760,8760,8760,8760,0
|
|
20241108,135400,34498210,8760,8760,8760,8760,0
|
|
20241108,135300,34498210,8760,8760,8760,8760,0
|
|
20241108,135200,34498210,8760,8760,8760,8760,0
|
|
20241108,135100,34498210,8760,8760,8760,8760,0
|
|
20241108,135000,34498210,8760,8760,8760,8760,0
|
|
20241108,134900,34498210,8760,8760,8760,8760,20
|
|
20241108,134800,34323010,8770,8770,8770,8770,0
|
|
20241108,134700,34323010,8770,8770,8770,8770,0
|
|
20241108,134600,34323010,8770,8770,8770,8770,0
|
|
20241108,134500,34323010,8770,8770,8770,8770,0
|
|
20241108,134400,34323010,8770,8770,8770,8770,0
|
|
20241108,134300,34323010,8770,8770,8770,8770,0
|
|
20241108,134200,34323010,8770,8770,8770,8770,0
|
|
20241108,134100,34323010,8770,8770,8770,8770,0
|
|
20241108,134000,34323010,8770,8770,8770,8770,0
|
|
20241108,133900,34323010,8770,8770,8770,8770,0
|
|
20241108,133800,34323010,8770,8770,8770,8770,0
|
|
20241108,133700,34323010,8770,8770,8770,8770,0
|
|
20241108,133600,34323010,8770,8770,8770,8770,0
|
|
20241108,133500,34323010,8770,8770,8770,8770,0
|
|
20241108,133400,34323010,8770,8770,8770,8770,0
|
|
20241108,133300,34323010,8770,8770,8770,8770,10
|
|
20241108,133200,34235310,8760,8750,8760,8750,113
|
|
20241108,133100,33246220,8740,8710,8740,8710,77
|
|
20241108,133000,32574200,8700,8700,8700,8700,34
|
|
20241108,132900,32278400,8610,8610,8610,8610,0
|
|
20241108,132800,32278400,8610,8610,8610,8610,0
|
|
20241108,132700,32278400,8610,8610,8610,8610,0
|
|
20241108,132600,32278400,8610,8610,8610,8610,0
|
|
20241108,132500,32278400,8610,8610,8610,8610,0
|
|
20241108,132400,32278400,8610,8610,8610,8610,0
|
|
20241108,132300,32278400,8610,8610,8610,8610,0
|
|
20241108,132200,32278400,8610,8610,8610,8610,0
|
|
20241108,132100,32278400,8610,8610,8610,8610,0
|
|
20241108,132000,32278400,8610,8610,8610,8610,0
|
|
20241108,131900,32278400,8610,8610,8610,8610,0
|
|
20241108,131800,32278400,8610,8610,8610,8610,0
|
|
20241108,131700,32278400,8610,8610,8610,8610,0
|
|
20241108,131600,32278400,8610,8610,8610,8610,0
|
|
20241108,131500,32278400,8610,8610,8610,8610,0
|
|
20241108,131400,32278400,8610,8610,8610,8610,0
|
|
20241108,131300,32278400,8610,8610,8610,8610,0
|
|
20241108,131200,32278400,8610,8610,8610,8610,0
|
|
20241108,131100,32278400,8610,8610,8610,8610,0
|
|
20241108,131000,32278400,8610,8610,8610,8610,0
|
|
20241108,130900,32278400,8610,8610,8610,8610,0
|
|
20241108,130800,32278400,8610,8610,8610,8610,0
|
|
20241108,130700,32278400,8610,8610,8610,8610,0
|
|
20241108,130600,32278400,8610,8610,8610,8610,0
|
|
20241108,130500,32278400,8610,8610,8610,8610,0
|
|
20241108,130400,32278400,8610,8610,8610,8610,0
|
|
20241108,130300,32278400,8610,8610,8610,8610,0
|
|
20241108,130200,32278400,8610,8610,8610,8610,0
|
|
20241108,130100,32278400,8610,8610,8610,8610,0
|
|
20241108,130000,32278400,8610,8610,8610,8610,0
|
|
20241108,125900,32278400,8610,8610,8610,8610,0
|
|
20241108,125800,32278400,8610,8610,8610,8610,0
|
|
20241108,125700,32278400,8610,8610,8610,8610,0
|
|
20241108,125600,32278400,8610,8610,8610,8610,0
|
|
20241108,125500,32278400,8610,8610,8610,8610,0
|
|
20241108,125400,32278400,8610,8610,8610,8610,0
|
|
20241108,125300,32278400,8610,8610,8610,8610,0
|
|
20241108,125200,32278400,8610,8610,8610,8610,0
|
|
20241108,125100,32278400,8610,8610,8610,8610,0
|
|
20241108,125000,32278400,8610,8610,8610,8610,0
|
|
20241108,124900,32278400,8610,8610,8610,8610,0
|
|
20241108,124800,32278400,8610,8610,8610,8610,0
|
|
20241108,124700,32278400,8610,8610,8610,8610,0
|
|
20241108,124600,32278400,8610,8610,8610,8610,0
|
|
20241108,124500,32278400,8610,8610,8610,8610,0
|
|
20241108,124400,32278400,8610,8610,8610,8610,0
|
|
20241108,124300,32278400,8610,8610,8610,8610,0
|
|
20241108,124200,32278400,8610,8610,8610,8610,0
|
|
20241108,124100,32278400,8610,8610,8610,8610,0
|
|
20241108,124000,32278400,8610,8610,8610,8610,0
|
|
20241108,123900,32278400,8610,8610,8610,8610,100
|
|
20241108,123800,31417400,8610,8610,8610,8610,0
|
|
20241108,123700,31417400,8610,8610,8610,8610,0
|
|
20241108,123600,31417400,8610,8610,8610,8610,0
|
|
20241108,123500,31417400,8610,8610,8610,8610,0
|
|
20241108,123400,31417400,8610,8610,8610,8610,0
|
|
20241108,123300,31417400,8610,8610,8610,8610,0
|
|
20241108,123200,31417400,8610,8610,8610,8610,12
|
|
20241108,123100,31314080,8610,8610,8610,8610,0
|
|
20241108,123000,31314080,8610,8610,8610,8610,0
|
|
20241108,122900,31314080,8610,8610,8610,8610,0
|
|
20241108,122800,31314080,8610,8610,8610,8610,0
|
|
20241108,122700,31314080,8610,8610,8610,8610,0
|
|
20241108,122600,31314080,8610,8610,8610,8610,0
|
|
20241108,122500,31314080,8610,8610,8610,8610,0
|
|
20241108,122400,31314080,8610,8610,8610,8610,0
|
|
20241108,122300,31314080,8610,8610,8610,8610,0
|
|
20241108,122200,31314080,8610,8610,8610,8610,0
|
|
20241108,122100,31314080,8610,8610,8610,8610,0
|
|
20241108,122000,31314080,8610,8610,8610,8610,0
|
|
20241108,121900,31314080,8610,8610,8610,8610,0
|
|
20241108,121800,31314080,8610,8610,8610,8610,0
|
|
20241108,121700,31314080,8610,8610,8610,8610,0
|
|
20241108,121600,31314080,8610,8610,8610,8610,0
|
|
20241108,121500,31314080,8610,8610,8610,8610,0
|
|
20241108,121400,31314080,8610,8610,8610,8610,0
|
|
20241108,121300,31314080,8610,8610,8610,8610,0
|
|
20241108,121200,31314080,8610,8610,8610,8610,0
|
|
20241108,121100,31314080,8610,8610,8610,8610,0
|
|
20241108,121000,31314080,8610,8610,8610,8610,0
|
|
20241108,120900,31314080,8610,8610,8610,8610,0
|
|
20241108,120800,31314080,8610,8610,8610,8610,0
|
|
20241108,120700,31314080,8610,8610,8610,8610,0
|
|
20241108,120600,31314080,8610,8610,8610,8610,0
|
|
20241108,120500,31314080,8610,8610,8610,8610,0
|
|
20241108,120400,31314080,8610,8610,8610,8610,0
|
|
20241108,120300,31314080,8610,8620,8620,8610,75
|
|
20241108,120200,30668050,8600,8600,8600,8600,0
|
|
20241108,120100,30668050,8600,8600,8600,8600,0
|
|
20241108,120000,30668050,8600,8600,8600,8600,0
|
|
20241108,115900,30668050,8600,8600,8600,8600,0
|
|
20241108,115800,30668050,8600,8600,8600,8600,0
|
|
20241108,115700,30668050,8600,8600,8600,8600,0
|
|
20241108,115600,30668050,8600,8600,8600,8600,0
|
|
20241108,115500,30668050,8600,8600,8600,8600,0
|
|
20241108,115400,30668050,8600,8600,8600,8600,0
|
|
20241108,115300,30668050,8600,8600,8600,8600,0
|
|
20241108,115200,30668050,8600,8670,8670,8600,1500
|
|
20241108,115100,17724890,8670,8670,8670,8670,0
|
|
20241108,115000,17724890,8670,8670,8670,8670,0
|
|
20241108,114900,17724890,8670,8670,8670,8670,0
|
|
20241108,114800,17724890,8670,8670,8670,8670,0
|
|
20241108,114700,17724890,8670,8670,8670,8670,0
|
|
20241108,114600,17724890,8670,8670,8670,8670,0
|
|
20241108,114500,17724890,8670,8670,8670,8670,0
|
|
20241108,114400,17724890,8670,8670,8670,8670,0
|
|
20241108,114300,17724890,8670,8690,8690,8640,520
|
|
20241108,114200,13221540,8700,8700,8700,8700,27
|
|
20241108,114100,12986640,8710,8710,8710,8710,0
|
|
20241108,114000,12986640,8710,8710,8710,8710,0
|
|
20241108,113900,12986640,8710,8710,8710,8710,0
|
|
20241108,113800,12986640,8710,8710,8710,8710,0
|
|
20241108,113700,12986640,8710,8710,8710,8710,0
|
|
20241108,113600,12986640,8710,8710,8710,8710,0
|
|
20241108,113500,12986640,8710,8710,8710,8710,0
|
|
20241108,113400,12986640,8710,8710,8710,8710,0
|
|
20241108,113300,12986640,8710,8710,8710,8710,0
|
|
20241108,113200,12986640,8710,8710,8710,8710,0
|
|
20241108,113100,12986640,8710,8710,8710,8710,77
|
|
20241108,113000,12315970,8750,8750,8750,8750,0
|
|
20241108,112900,12315970,8750,8750,8750,8750,0
|
|
20241108,112800,12315970,8750,8750,8750,8750,0
|
|
20241108,112700,12315970,8750,8750,8750,8750,1
|
|
20241108,112600,12307220,8710,8710,8710,8710,10
|
|
20241108,112500,12220120,8700,8700,8700,8700,0
|
|
20241108,112400,12220120,8700,8700,8700,8700,0
|
|
20241108,112300,12220120,8700,8700,8700,8700,0
|
|
20241108,112200,12220120,8700,8700,8700,8700,0
|
|
20241108,112100,12220120,8700,8700,8700,8700,0
|
|
20241108,112000,12220120,8700,8700,8700,8700,0
|
|
20241108,111900,12220120,8700,8700,8700,8700,0
|
|
20241108,111800,12220120,8700,8700,8700,8700,0
|
|
20241108,111700,12220120,8700,8700,8700,8700,0
|
|
20241108,111600,12220120,8700,8700,8700,8700,0
|
|
20241108,111500,12220120,8700,8700,8700,8700,0
|
|
20241108,111400,12220120,8700,8700,8700,8700,0
|
|
20241108,111300,12220120,8700,8700,8700,8700,0
|
|
20241108,111200,12220120,8700,8700,8700,8700,0
|
|
20241108,111100,12220120,8700,8700,8700,8700,0
|
|
20241108,111000,12220120,8700,8700,8700,8700,0
|
|
20241108,110900,12220120,8700,8700,8700,8700,0
|
|
20241108,110800,12220120,8700,8700,8700,8700,0
|
|
20241108,110700,12220120,8700,8700,8700,8700,0
|
|
20241108,110600,12220120,8700,8700,8700,8700,0
|
|
20241108,110500,12220120,8700,8700,8700,8700,0
|
|
20241108,110400,12220120,8700,8700,8700,8700,0
|
|
20241108,110300,12220120,8700,8700,8700,8700,0
|
|
20241108,110200,12220120,8700,8700,8700,8700,0
|
|
20241108,110100,12220120,8700,8700,8700,8700,0
|
|
20241108,110000,12220120,8700,8700,8700,8700,920
|
|
20241108,105900,4216120,8700,8700,8700,8700,0
|
|
20241108,105800,4216120,8700,8700,8700,8700,0
|
|
20241108,105700,4216120,8700,8700,8700,8700,0
|
|
20241108,105600,4216120,8700,8700,8700,8700,146
|
|
20241108,105500,2945920,8700,8700,8700,8700,0
|
|
20241108,105400,2945920,8700,8700,8700,8700,0
|
|
20241108,105300,2945920,8700,8700,8700,8700,0
|
|
20241108,105200,2945920,8700,8700,8700,8700,0
|
|
20241108,105100,2945920,8700,8700,8700,8700,0
|
|
20241108,105000,2945920,8700,8700,8700,8700,0
|
|
20241108,104900,2945920,8700,8700,8700,8700,0
|
|
20241108,104800,2945920,8700,8700,8700,8700,0
|
|
20241108,104700,2945920,8700,8700,8700,8700,0
|
|
20241108,104600,2945920,8700,8700,8700,8700,0
|
|
20241108,104500,2945920,8700,8700,8700,8700,0
|
|
20241108,104400,2945920,8700,8700,8700,8700,2
|
|
20241108,104300,2928520,8690,8690,8690,8690,0
|
|
20241108,104200,2928520,8690,8690,8690,8690,0
|
|
20241108,104100,2928520,8690,8690,8690,8690,0
|
|
20241108,104000,2928520,8690,8690,8690,8690,0
|
|
20241108,103900,2928520,8690,8690,8690,8690,0
|
|
20241108,103800,2928520,8690,8690,8690,8690,0
|
|
20241108,103700,2928520,8690,8690,8690,8690,0
|
|
20241108,103600,2928520,8690,8690,8690,8690,0
|
|
20241108,103500,2928520,8690,8690,8690,8690,0
|
|
20241108,103400,2928520,8690,8690,8690,8690,0
|
|
20241108,103300,2928520,8690,8690,8690,8690,0
|
|
20241108,103200,2928520,8690,8690,8690,8690,0
|
|
20241108,103100,2928520,8690,8690,8690,8690,0
|
|
20241108,103000,2928520,8690,8690,8690,8690,0
|
|
20241108,102900,2928520,8690,8690,8690,8690,0
|
|
20241108,102800,2928520,8690,8690,8690,8690,0
|
|
20241108,102700,2928520,8690,8690,8690,8690,14
|
|
20241108,102600,2806860,8690,8690,8690,8690,0
|
|
20241108,102500,2806860,8690,8690,8690,8690,0
|
|
20241108,102400,2806860,8690,8690,8690,8690,0
|
|
20241108,102300,2806860,8690,8690,8690,8690,1
|
|
20241108,102200,2798170,8760,8760,8760,8760,0
|
|
20241108,102100,2798170,8760,8760,8760,8760,0
|
|
20241108,102000,2798170,8760,8760,8760,8760,0
|
|
20241108,101900,2798170,8760,8760,8760,8760,1
|
|
20241108,101800,2789410,8690,8690,8690,8690,0
|
|
20241108,101700,2789410,8690,8690,8690,8690,0
|
|
20241108,101600,2789410,8690,8690,8690,8690,0
|
|
20241108,101500,2789410,8690,8690,8690,8690,0
|
|
20241108,101400,2789410,8690,8690,8690,8690,0
|
|
20241108,101300,2789410,8690,8690,8690,8690,0
|
|
20241108,101200,2789410,8690,8690,8690,8690,0
|
|
20241108,101100,2789410,8690,8690,8690,8690,7
|
|
20241108,101000,2728580,8780,8780,8780,8780,0
|
|
20241108,100900,2728580,8780,8770,8780,8770,20
|
|
20241108,100800,2553170,8780,8780,8780,8780,0
|
|
20241108,100700,2553170,8780,8780,8780,8780,0
|
|
20241108,100600,2553170,8780,8780,8780,8780,0
|
|
20241108,100500,2553170,8780,8780,8780,8780,0
|
|
20241108,100400,2553170,8780,8780,8780,8780,0
|
|
20241108,100300,2553170,8780,8780,8780,8780,0
|
|
20241108,100200,2553170,8780,8780,8780,8780,0
|
|
20241108,100100,2553170,8780,8780,8780,8780,0
|
|
20241108,100000,2553170,8780,8780,8780,8780,0
|
|
20241108,095900,2553170,8780,8780,8780,8780,0
|
|
20241108,095800,2553170,8780,8780,8780,8780,0
|
|
20241108,095700,2553170,8780,8780,8780,8780,0
|
|
20241108,095600,2553170,8780,8780,8780,8780,0
|
|
20241108,095500,2553170,8780,8780,8780,8780,0
|
|
20241108,095400,2553170,8780,8780,8780,8780,0
|
|
20241108,095300,2553170,8780,8780,8780,8780,0
|
|
20241108,095200,2553170,8780,8780,8780,8780,0
|
|
20241108,095100,2553170,8780,8780,8780,8780,4
|
|
20241108,095000,2518050,8780,8780,8780,8780,0
|
|
20241108,094900,2518050,8780,8780,8780,8780,0
|
|
20241108,094800,2518050,8780,8780,8780,8780,0
|
|
20241108,094700,2518050,8780,8780,8780,8780,0
|
|
20241108,094600,2518050,8780,8780,8780,8780,0
|
|
20241108,094500,2518050,8780,8780,8780,8780,0
|
|
20241108,094400,2518050,8780,8780,8780,8780,2
|
|
20241108,094300,2500490,8780,8780,8780,8780,1
|
|
20241108,094200,2491710,8780,8780,8780,8780,1
|
|
20241108,094100,2482930,8680,8680,8680,8680,0
|
|
20241108,094000,2482930,8680,8680,8680,8680,0
|
|
20241108,093900,2482930,8680,8680,8680,8680,5
|
|
20241108,093800,2439530,8680,8690,8690,8680,79
|
|
20241108,093700,1753620,8690,8690,8690,8690,0
|
|
20241108,093600,1753620,8690,8690,8690,8690,0
|
|
20241108,093500,1753620,8690,8690,8690,8690,0
|
|
20241108,093400,1753620,8690,8690,8690,8690,0
|
|
20241108,093300,1753620,8690,8690,8690,8690,0
|
|
20241108,093200,1753620,8690,8690,8690,8690,0
|
|
20241108,093100,1753620,8690,8690,8690,8690,0
|
|
20241108,093000,1753620,8690,8690,8690,8690,0
|
|
20241108,092900,1753620,8690,8690,8690,8690,0
|
|
20241108,092800,1753620,8690,8690,8690,8690,0
|
|
20241108,092700,1753620,8690,8690,8690,8690,0
|
|
20241108,092600,1753620,8690,8690,8690,8690,0
|
|
20241108,092500,1753620,8690,8690,8690,8690,0
|
|
20241108,092400,1753620,8690,8690,8690,8690,0
|
|
20241108,092300,1753620,8690,8690,8690,8690,1
|
|
20241108,092200,1744930,8680,8680,8680,8680,0
|
|
20241108,092100,1744930,8680,8680,8680,8680,0
|
|
20241108,092000,1744930,8680,8680,8680,8680,0
|
|
20241108,091900,1744930,8680,8680,8680,8680,0
|
|
20241108,091800,1744930,8680,8680,8680,8680,0
|
|
20241108,091700,1744930,8680,8680,8680,8680,0
|
|
20241108,091600,1744930,8680,8680,8680,8680,0
|
|
20241108,091500,1744930,8680,8690,8690,8680,171
|
|
20241108,091400,260400,8680,8680,8680,8680,0
|
|
20241108,091300,260400,8680,8680,8680,8680,0
|
|
20241108,091200,260400,8680,8680,8680,8680,0
|
|
20241108,091100,260400,8680,8680,8680,8680,0
|
|
20241108,091000,260400,8680,8680,8680,8680,0
|
|
20241108,090900,260400,8680,8680,8680,8680,0
|
|
20241108,090800,260400,8680,8680,8680,8680,0
|
|
20241108,090700,260400,8680,8680,8680,8680,0
|
|
20241108,090600,260400,8680,8680,8680,8680,0
|
|
20241108,090500,260400,8680,8680,8680,8680,0
|
|
20241108,090400,260400,8680,8680,8680,8680,0
|
|
20241108,090300,260400,8680,8680,8680,8680,0
|
|
20241108,090200,260400,8680,8680,8680,8680,0
|
|
20241108,090100,260400,8680,8680,8680,8680,0
|
|
20241108,090000,260400,8680,8680,8680,8680,30
|