654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,195100,76106760,9410,9410,9410,9410,387
|
|
20241101,195000,76106760,9410,9410,9410,9410,0
|
|
20241101,194900,76106760,9410,9410,9410,9410,0
|
|
20241101,194800,76106760,9410,9410,9410,9410,0
|
|
20241101,194700,76106760,9410,9410,9410,9410,0
|
|
20241101,194600,76106760,9410,9410,9410,9410,0
|
|
20241101,194500,76106760,9410,9410,9410,9410,0
|
|
20241101,194400,76106760,9410,9410,9410,9410,0
|
|
20241101,194300,76106760,9410,9410,9410,9410,0
|
|
20241101,194200,76106760,9410,9410,9410,9410,0
|
|
20241101,194100,76106760,9410,9410,9410,9410,0
|
|
20241101,194000,76106760,9410,9410,9410,9410,0
|
|
20241101,193900,76106760,9410,9410,9410,9410,0
|
|
20241101,193800,76106760,9410,9410,9410,9410,0
|
|
20241101,193700,76106760,9410,9410,9410,9410,0
|
|
20241101,193600,76106760,9410,9410,9410,9410,0
|
|
20241101,193500,76106760,9410,9410,9410,9410,0
|
|
20241101,193400,76106760,9410,9410,9410,9410,0
|
|
20241101,193300,76106760,9410,9410,9410,9410,0
|
|
20241101,193200,76106760,9410,9410,9410,9410,0
|
|
20241101,193100,76106760,9410,9410,9410,9410,0
|
|
20241101,193000,76106760,9410,9410,9410,9410,0
|
|
20241101,192900,76106760,9410,9410,9410,9410,0
|
|
20241101,192800,76106760,9410,9410,9410,9410,0
|
|
20241101,192700,76106760,9410,9410,9410,9410,0
|
|
20241101,192600,76106760,9410,9410,9410,9410,0
|
|
20241101,192500,76106760,9410,9410,9410,9410,0
|
|
20241101,192400,76106760,9410,9410,9410,9410,0
|
|
20241101,192300,76106760,9410,9410,9410,9410,0
|
|
20241101,192200,76106760,9410,9410,9410,9410,0
|
|
20241101,192100,76106760,9410,9410,9410,9410,387
|
|
20241101,192000,76106760,9410,9410,9410,9410,0
|
|
20241101,191900,76106760,9410,9410,9410,9410,0
|
|
20241101,191800,76106760,9410,9410,9410,9410,0
|
|
20241101,191700,76106760,9410,9410,9410,9410,0
|
|
20241101,191600,76106760,9410,9410,9410,9410,0
|
|
20241101,191500,76106760,9410,9410,9410,9410,0
|
|
20241101,191400,76106760,9410,9410,9410,9410,0
|
|
20241101,191300,76106760,9410,9410,9410,9410,0
|
|
20241101,191200,76106760,9410,9410,9410,9410,0
|
|
20241101,191100,76106760,9410,9410,9410,9410,0
|
|
20241101,191000,76106760,9410,9410,9410,9410,0
|
|
20241101,190900,76106760,9410,9410,9410,9410,0
|
|
20241101,190800,76106760,9410,9410,9410,9410,0
|
|
20241101,190700,76106760,9410,9410,9410,9410,0
|
|
20241101,190600,76106760,9410,9410,9410,9410,0
|
|
20241101,190500,76106760,9410,9410,9410,9410,0
|
|
20241101,190400,76106760,9410,9410,9410,9410,0
|
|
20241101,190300,76106760,9410,9410,9410,9410,0
|
|
20241101,190200,76106760,9410,9410,9410,9410,0
|
|
20241101,190100,76106760,9410,9410,9410,9410,0
|
|
20241101,190000,76106760,9410,9410,9410,9410,0
|
|
20241101,185900,76106760,9410,9410,9410,9410,0
|
|
20241101,185800,76106760,9410,9410,9410,9410,0
|
|
20241101,185700,76106760,9410,9410,9410,9410,0
|
|
20241101,185600,76106760,9410,9410,9410,9410,0
|
|
20241101,185500,76106760,9410,9410,9410,9410,0
|
|
20241101,185400,76106760,9410,9410,9410,9410,0
|
|
20241101,185300,76106760,9410,9410,9410,9410,0
|
|
20241101,185200,76106760,9410,9410,9410,9410,0
|
|
20241101,185100,76106760,9410,9410,9410,9410,387
|
|
20241101,185000,76106760,9410,9410,9410,9410,0
|
|
20241101,184900,76106760,9410,9410,9410,9410,0
|
|
20241101,184800,76106760,9410,9410,9410,9410,0
|
|
20241101,184700,76106760,9410,9410,9410,9410,0
|
|
20241101,184600,76106760,9410,9410,9410,9410,0
|
|
20241101,184500,76106760,9410,9410,9410,9410,0
|
|
20241101,184400,76106760,9410,9410,9410,9410,0
|
|
20241101,184300,76106760,9410,9410,9410,9410,0
|
|
20241101,184200,76106760,9410,9410,9410,9410,0
|
|
20241101,184100,76106760,9410,9410,9410,9410,0
|
|
20241101,184000,76106760,9410,9410,9410,9410,0
|
|
20241101,183900,76106760,9410,9410,9410,9410,0
|
|
20241101,183800,76106760,9410,9410,9410,9410,0
|
|
20241101,183700,76106760,9410,9410,9410,9410,0
|
|
20241101,183600,76106760,9410,9410,9410,9410,0
|
|
20241101,183500,76106760,9410,9410,9410,9410,0
|
|
20241101,183400,76106760,9410,9410,9410,9410,0
|
|
20241101,183300,76106760,9410,9410,9410,9410,0
|
|
20241101,183200,76106760,9410,9410,9410,9410,0
|
|
20241101,183100,76106760,9410,9410,9410,9410,0
|
|
20241101,183000,76106760,9410,9410,9410,9410,0
|
|
20241101,182900,76106760,9410,9410,9410,9410,0
|
|
20241101,182800,76106760,9410,9410,9410,9410,0
|
|
20241101,182700,76106760,9410,9410,9410,9410,0
|
|
20241101,182600,76106760,9410,9410,9410,9410,0
|
|
20241101,182500,76106760,9410,9410,9410,9410,0
|
|
20241101,182400,76106760,9410,9410,9410,9410,0
|
|
20241101,182300,76106760,9410,9410,9410,9410,0
|
|
20241101,182200,76106760,9410,9410,9410,9410,0
|
|
20241101,182100,76106760,9410,9410,9410,9410,387
|
|
20241101,182000,76106760,9410,9410,9410,9410,0
|
|
20241101,181900,76106760,9410,9410,9410,9410,0
|
|
20241101,181800,76106760,9410,9410,9410,9410,0
|
|
20241101,181700,76106760,9410,9410,9410,9410,0
|
|
20241101,181600,76106760,9410,9410,9410,9410,0
|
|
20241101,181500,76106760,9410,9410,9410,9410,0
|
|
20241101,181400,76106760,9410,9410,9410,9410,0
|
|
20241101,181300,76106760,9410,9410,9410,9410,0
|
|
20241101,181200,76106760,9410,9410,9410,9410,0
|
|
20241101,181100,76106760,9410,9410,9410,9410,0
|
|
20241101,181000,76106760,9410,9410,9410,9410,0
|
|
20241101,180900,76106760,9410,9410,9410,9410,0
|
|
20241101,180800,76106760,9410,9410,9410,9410,0
|
|
20241101,180700,76106760,9410,9410,9410,9410,0
|
|
20241101,180600,76106760,9410,9410,9410,9410,0
|
|
20241101,180500,76106760,9410,9410,9410,9410,0
|
|
20241101,180400,76106760,9410,9410,9410,9410,0
|
|
20241101,180300,76106760,9410,9410,9410,9410,0
|
|
20241101,180200,76106760,9410,9410,9410,9410,0
|
|
20241101,180100,76106760,9410,9410,9410,9410,0
|
|
20241101,180000,76106760,9410,9410,9410,9410,0
|
|
20241101,175900,76106760,9410,9410,9410,9410,0
|
|
20241101,175800,76106760,9410,9410,9410,9410,0
|
|
20241101,175700,76106760,9410,9410,9410,9410,0
|
|
20241101,175600,76106760,9410,9410,9410,9410,0
|
|
20241101,175500,76106760,9410,9410,9410,9410,0
|
|
20241101,175400,76106760,9410,9410,9410,9410,0
|
|
20241101,175300,76106760,9410,9410,9410,9410,0
|
|
20241101,175200,76106760,9410,9410,9410,9410,0
|
|
20241101,175100,76106760,9410,9410,9410,9410,387
|
|
20241101,175000,76106760,9410,9410,9410,9410,0
|
|
20241101,174900,76106760,9410,9410,9410,9410,0
|
|
20241101,174800,76106760,9410,9410,9410,9410,0
|
|
20241101,174700,76106760,9410,9410,9410,9410,0
|
|
20241101,174600,76106760,9410,9410,9410,9410,0
|
|
20241101,174500,76106760,9410,9410,9410,9410,0
|
|
20241101,174400,76106760,9410,9410,9410,9410,0
|
|
20241101,174300,76106760,9410,9410,9410,9410,0
|
|
20241101,174200,76106760,9410,9410,9410,9410,0
|
|
20241101,174100,76106760,9410,9410,9410,9410,0
|
|
20241101,174000,76106760,9410,9410,9410,9410,0
|
|
20241101,173900,76106760,9410,9410,9410,9410,0
|
|
20241101,173800,76106760,9410,9410,9410,9410,0
|
|
20241101,173700,76106760,9410,9410,9410,9410,0
|
|
20241101,173600,76106760,9410,9410,9410,9410,0
|
|
20241101,173500,76106760,9410,9410,9410,9410,0
|
|
20241101,173400,76106760,9410,9410,9410,9410,0
|
|
20241101,173300,76106760,9410,9410,9410,9410,0
|
|
20241101,173200,76106760,9410,9410,9410,9410,0
|
|
20241101,173100,76106760,9410,9410,9410,9410,0
|
|
20241101,173000,76106760,9410,9410,9410,9410,0
|
|
20241101,172900,76106760,9410,9410,9410,9410,0
|
|
20241101,172800,76106760,9410,9410,9410,9410,0
|
|
20241101,172700,76106760,9410,9410,9410,9410,0
|
|
20241101,172600,76106760,9410,9410,9410,9410,0
|
|
20241101,172500,76106760,9410,9410,9410,9410,0
|
|
20241101,172400,76106760,9410,9410,9410,9410,0
|
|
20241101,172300,76106760,9410,9410,9410,9410,0
|
|
20241101,172200,76106760,9410,9410,9410,9410,0
|
|
20241101,172100,76106760,9410,9410,9410,9410,387
|
|
20241101,172000,76106760,9410,9410,9410,9410,0
|
|
20241101,171900,76106760,9410,9410,9410,9410,0
|
|
20241101,171800,76106760,9410,9410,9410,9410,0
|
|
20241101,171700,76106760,9410,9410,9410,9410,0
|
|
20241101,171600,76106760,9410,9410,9410,9410,0
|
|
20241101,171500,76106760,9410,9410,9410,9410,0
|
|
20241101,171400,76106760,9410,9410,9410,9410,0
|
|
20241101,171300,76106760,9410,9410,9410,9410,0
|
|
20241101,171200,76106760,9410,9410,9410,9410,0
|
|
20241101,171100,76106760,9410,9410,9410,9410,0
|
|
20241101,171000,76106760,9410,9410,9410,9410,0
|
|
20241101,170900,76106760,9410,9410,9410,9410,0
|
|
20241101,170800,76106760,9410,9410,9410,9410,0
|
|
20241101,170700,76106760,9410,9410,9410,9410,0
|
|
20241101,170600,76106760,9410,9410,9410,9410,0
|
|
20241101,170500,76106760,9410,9410,9410,9410,0
|
|
20241101,170400,76106760,9410,9410,9410,9410,0
|
|
20241101,170300,76106760,9410,9410,9410,9410,0
|
|
20241101,170200,76106760,9410,9410,9410,9410,0
|
|
20241101,170100,76106760,9410,9410,9410,9410,0
|
|
20241101,170000,76106760,9410,9410,9410,9410,0
|
|
20241101,165900,76106760,9410,9410,9410,9410,0
|
|
20241101,165800,76106760,9410,9410,9410,9410,0
|
|
20241101,165700,76106760,9410,9410,9410,9410,0
|
|
20241101,165600,76106760,9410,9410,9410,9410,0
|
|
20241101,165500,76106760,9410,9410,9410,9410,0
|
|
20241101,165400,76106760,9410,9410,9410,9410,0
|
|
20241101,165300,76106760,9410,9410,9410,9410,0
|
|
20241101,165200,76106760,9410,9410,9410,9410,0
|
|
20241101,165100,76106760,9410,9410,9410,9410,387
|
|
20241101,165000,76106760,9410,9410,9410,9410,0
|
|
20241101,164900,76106760,9410,9410,9410,9410,0
|
|
20241101,164800,76106760,9410,9410,9410,9410,0
|
|
20241101,164700,76106760,9410,9410,9410,9410,0
|
|
20241101,164600,76106760,9410,9410,9410,9410,0
|
|
20241101,164500,76106760,9410,9410,9410,9410,0
|
|
20241101,164400,76106760,9410,9410,9410,9410,0
|
|
20241101,164300,76106760,9410,9410,9410,9410,0
|
|
20241101,164200,76106760,9410,9410,9410,9410,0
|
|
20241101,164100,76106760,9410,9410,9410,9410,0
|
|
20241101,164000,76106760,9410,9410,9410,9410,0
|
|
20241101,163900,76106760,9410,9410,9410,9410,0
|
|
20241101,163800,76106760,9410,9410,9410,9410,0
|
|
20241101,163700,76106760,9410,9410,9410,9410,0
|
|
20241101,163600,76106760,9410,9410,9410,9410,0
|
|
20241101,163500,76106760,9410,9410,9410,9410,0
|
|
20241101,163400,76106760,9410,9410,9410,9410,0
|
|
20241101,163300,76106760,9410,9410,9410,9410,0
|
|
20241101,163200,76106760,9410,9410,9410,9410,0
|
|
20241101,163100,76106760,9410,9410,9410,9410,0
|
|
20241101,163000,76106760,9410,9410,9410,9410,0
|
|
20241101,162900,76106760,9410,9410,9410,9410,0
|
|
20241101,162800,76106760,9410,9410,9410,9410,0
|
|
20241101,162700,76106760,9410,9410,9410,9410,0
|
|
20241101,162600,76106760,9410,9410,9410,9410,0
|
|
20241101,162500,76106760,9410,9410,9410,9410,0
|
|
20241101,162400,76106760,9410,9410,9410,9410,0
|
|
20241101,162300,76106760,9410,9410,9410,9410,0
|
|
20241101,162200,76106760,9410,9410,9410,9410,0
|
|
20241101,162100,76106760,9410,9410,9410,9410,387
|
|
20241101,162000,76106760,9410,9410,9410,9410,0
|
|
20241101,161900,76106760,9410,9410,9410,9410,0
|
|
20241101,161800,76106760,9410,9410,9410,9410,0
|
|
20241101,161700,76106760,9410,9410,9410,9410,0
|
|
20241101,161600,76106760,9410,9410,9410,9410,0
|
|
20241101,161500,76106760,9410,9410,9410,9410,0
|
|
20241101,161400,76106760,9410,9410,9410,9410,0
|
|
20241101,161300,76106760,9410,9410,9410,9410,0
|
|
20241101,161200,76106760,9410,9410,9410,9410,0
|
|
20241101,161100,76106760,9410,9410,9410,9410,0
|
|
20241101,161000,76106760,9410,9410,9410,9410,0
|
|
20241101,160900,76106760,9410,9410,9410,9410,0
|
|
20241101,160800,76106760,9410,9410,9410,9410,0
|
|
20241101,160700,76106760,9410,9410,9410,9410,0
|
|
20241101,160600,76106760,9410,9410,9410,9410,0
|
|
20241101,160500,76106760,9410,9410,9410,9410,0
|
|
20241101,160400,76106760,9410,9410,9410,9410,0
|
|
20241101,160300,76106760,9410,9410,9410,9410,0
|
|
20241101,160200,76106760,9410,9410,9410,9410,0
|
|
20241101,160100,76106760,9410,9410,9410,9410,0
|
|
20241101,160000,76106760,9410,9410,9410,9410,0
|
|
20241101,155900,76106760,9410,9410,9410,9410,0
|
|
20241101,155800,76106760,9410,9410,9410,9410,0
|
|
20241101,155700,76106760,9410,9410,9410,9410,0
|
|
20241101,155600,76106760,9410,9410,9410,9410,0
|
|
20241101,155500,76106760,9410,9410,9410,9410,0
|
|
20241101,155400,76106760,9410,9410,9410,9410,0
|
|
20241101,155300,76106760,9410,9410,9410,9410,0
|
|
20241101,155200,76106760,9410,9410,9410,9410,0
|
|
20241101,155100,76106760,9410,9410,9410,9410,387
|
|
20241101,155000,76106760,9410,9410,9410,9410,0
|
|
20241101,154900,76106760,9410,9410,9410,9410,0
|
|
20241101,154800,76106760,9410,9410,9410,9410,0
|
|
20241101,154700,76106760,9410,9410,9410,9410,0
|
|
20241101,154600,76106760,9410,9410,9410,9410,0
|
|
20241101,154500,76106760,9410,9410,9410,9410,0
|
|
20241101,154400,76106760,9410,9410,9410,9410,0
|
|
20241101,154300,76106760,9410,9410,9410,9410,0
|
|
20241101,154200,76106760,9410,9410,9410,9410,0
|
|
20241101,154100,76106760,9410,9410,9410,9410,0
|
|
20241101,154000,76106760,9410,9410,9410,9410,0
|
|
20241101,153900,76106760,9410,9410,9410,9410,0
|
|
20241101,153800,76106760,9410,9410,9410,9410,0
|
|
20241101,153700,76106760,9410,9410,9410,9410,0
|
|
20241101,153600,76106760,9410,9410,9410,9410,0
|
|
20241101,153500,76106760,9410,9410,9410,9410,0
|
|
20241101,153400,76106760,9410,9410,9410,9410,0
|
|
20241101,153300,76106760,9410,9410,9410,9410,0
|
|
20241101,153200,76106760,9410,9410,9410,9410,0
|
|
20241101,153100,76106760,9410,9410,9410,9410,0
|
|
20241101,153000,76106760,9410,9410,9410,9410,387
|
|
20241101,152900,72465090,9220,9220,9220,9220,0
|
|
20241101,152800,72465090,9220,9220,9220,9220,0
|
|
20241101,152700,72465090,9220,9220,9220,9220,0
|
|
20241101,152600,72465090,9220,9220,9220,9220,0
|
|
20241101,152500,72465090,9220,9220,9220,9220,0
|
|
20241101,152400,72465090,9220,9220,9220,9220,0
|
|
20241101,152300,72465090,9220,9220,9220,9220,0
|
|
20241101,152200,72465090,9220,9220,9220,9220,0
|
|
20241101,152100,72465090,9220,9220,9220,9220,0
|
|
20241101,152000,72465090,9220,9220,9220,9220,0
|
|
20241101,151900,72465090,9220,9220,9270,9220,112
|
|
20241101,151800,71432400,9250,9270,9270,9250,141
|
|
20241101,151700,70125500,9270,9270,9270,9270,518
|
|
20241101,151600,65323640,9280,9340,9340,9280,153
|
|
20241101,151500,63899900,9350,9350,9350,9350,0
|
|
20241101,151400,63899900,9350,9350,9350,9350,0
|
|
20241101,151300,63899900,9350,9340,9350,9340,106
|
|
20241101,151200,62909810,9280,9280,9320,9280,316
|
|
20241101,151100,59968930,9270,9270,9270,9270,0
|
|
20241101,151000,59968930,9270,9270,9270,9270,94
|
|
20241101,150900,59097550,9270,9270,9270,9270,20
|
|
20241101,150800,58912150,9270,9270,9270,9270,25
|
|
20241101,150700,58680400,9270,9270,9270,9270,12
|
|
20241101,150600,58569160,9270,9270,9270,9270,0
|
|
20241101,150500,58569160,9270,9270,9270,9270,0
|
|
20241101,150400,58569160,9270,9280,9280,9270,23
|
|
20241101,150300,58355940,9270,9270,9270,9270,20
|
|
20241101,150200,58170540,9270,9270,9270,9270,0
|
|
20241101,150100,58170540,9270,9270,9270,9270,10
|
|
20241101,150000,58077840,9280,9270,9280,9270,16
|
|
20241101,145900,57929510,9270,9270,9270,9270,653
|
|
20241101,145800,51876200,9280,9280,9280,9280,5
|
|
20241101,145700,51829800,9280,9280,9280,9280,95
|
|
20241101,145600,50948200,9260,9260,9260,9260,0
|
|
20241101,145500,50948200,9260,9260,9260,9260,0
|
|
20241101,145400,50948200,9260,9260,9260,9260,3
|
|
20241101,145300,50920420,9300,9300,9300,9300,0
|
|
20241101,145200,50920420,9300,9300,9300,9300,200
|
|
20241101,145100,49060420,9300,9300,9300,9300,100
|
|
20241101,145000,48130420,9320,9310,9320,9310,101
|
|
20241101,144900,47190100,9310,9310,9320,9310,201
|
|
20241101,144800,45318780,9310,9310,9310,9310,200
|
|
20241101,144700,43456780,9310,9310,9310,9310,0
|
|
20241101,144600,43456780,9310,9310,9310,9310,0
|
|
20241101,144500,43456780,9310,9310,9310,9310,0
|
|
20241101,144400,43456780,9310,9310,9310,9310,0
|
|
20241101,144300,43456780,9310,9310,9310,9310,0
|
|
20241101,144200,43456780,9310,9310,9310,9310,0
|
|
20241101,144100,43456780,9310,9310,9310,9310,1
|
|
20241101,144000,43447470,9260,9260,9260,9260,0
|
|
20241101,143900,43447470,9260,9260,9260,9260,0
|
|
20241101,143800,43447470,9260,9260,9260,9260,0
|
|
20241101,143700,43447470,9260,9260,9260,9260,0
|
|
20241101,143600,43447470,9260,9260,9260,9260,0
|
|
20241101,143500,43447470,9260,9260,9260,9260,101
|
|
20241101,143400,42512210,9330,9330,9330,9330,0
|
|
20241101,143300,42512210,9330,9330,9330,9330,0
|
|
20241101,143200,42512210,9330,9330,9330,9330,0
|
|
20241101,143100,42512210,9330,9330,9330,9330,0
|
|
20241101,143000,42512210,9330,9330,9330,9330,0
|
|
20241101,142900,42512210,9330,9330,9330,9330,0
|
|
20241101,142800,42512210,9330,9330,9330,9330,0
|
|
20241101,142700,42512210,9330,9330,9330,9330,0
|
|
20241101,142600,42512210,9330,9330,9330,9330,0
|
|
20241101,142500,42512210,9330,9330,9330,9330,0
|
|
20241101,142400,42512210,9330,9330,9330,9330,0
|
|
20241101,142300,42512210,9330,9330,9330,9330,0
|
|
20241101,142200,42512210,9330,9330,9330,9330,0
|
|
20241101,142100,42512210,9330,9330,9330,9330,0
|
|
20241101,142000,42512210,9330,9330,9330,9330,0
|
|
20241101,141900,42512210,9330,9330,9330,9330,1
|
|
20241101,141800,42502880,9310,9310,9310,9310,0
|
|
20241101,141700,42502880,9310,9310,9310,9310,300
|
|
20241101,141600,39709880,9310,9310,9310,9310,0
|
|
20241101,141500,39709880,9310,9310,9310,9310,1
|
|
20241101,141400,39700570,9310,9310,9310,9310,0
|
|
20241101,141300,39700570,9310,9310,9310,9310,0
|
|
20241101,141200,39700570,9310,9310,9310,9310,0
|
|
20241101,141100,39700570,9310,9310,9310,9310,0
|
|
20241101,141000,39700570,9310,9310,9310,9310,0
|
|
20241101,140900,39700570,9310,9310,9310,9310,0
|
|
20241101,140800,39700570,9310,9310,9310,9310,0
|
|
20241101,140700,39700570,9310,9310,9310,9310,1
|
|
20241101,140600,39691260,9270,9270,9270,9270,0
|
|
20241101,140500,39691260,9270,9270,9270,9270,0
|
|
20241101,140400,39691260,9270,9290,9290,9270,54
|
|
20241101,140300,39190200,9300,9300,9300,9300,0
|
|
20241101,140200,39190200,9300,9300,9300,9300,0
|
|
20241101,140100,39190200,9300,9300,9300,9300,0
|
|
20241101,140000,39190200,9300,9300,9300,9300,0
|
|
20241101,135900,39190200,9300,9300,9300,9300,0
|
|
20241101,135800,39190200,9300,9300,9300,9300,21
|
|
20241101,135700,38994900,9300,9300,9300,9300,1
|
|
20241101,135600,38985600,9300,9300,9300,9300,10
|
|
20241101,135500,38892600,9310,9310,9310,9310,0
|
|
20241101,135400,38892600,9310,9320,9320,9310,77
|
|
20241101,135300,38175620,9370,9370,9370,9370,0
|
|
20241101,135200,38175620,9370,9370,9370,9370,1
|
|
20241101,135100,38166250,9320,9320,9320,9320,0
|
|
20241101,135000,38166250,9320,9320,9320,9320,0
|
|
20241101,134900,38166250,9320,9320,9320,9320,0
|
|
20241101,134800,38166250,9320,9320,9320,9320,0
|
|
20241101,134700,38166250,9320,9320,9320,9320,0
|
|
20241101,134600,38166250,9320,9320,9320,9320,0
|
|
20241101,134500,38166250,9320,9320,9320,9320,0
|
|
20241101,134400,38166250,9320,9320,9320,9320,0
|
|
20241101,134300,38166250,9320,9320,9320,9320,0
|
|
20241101,134200,38166250,9320,9320,9320,9320,0
|
|
20241101,134100,38166250,9320,9320,9320,9320,0
|
|
20241101,134000,38166250,9320,9320,9320,9320,0
|
|
20241101,133900,38166250,9320,9320,9320,9320,0
|
|
20241101,133800,38166250,9320,9320,9320,9320,0
|
|
20241101,133700,38166250,9320,9320,9320,9320,0
|
|
20241101,133600,38166250,9320,9320,9320,9320,0
|
|
20241101,133500,38166250,9320,9320,9320,9320,0
|
|
20241101,133400,38166250,9320,9330,9330,9320,150
|
|
20241101,133300,36767250,9340,9340,9340,9340,0
|
|
20241101,133200,36767250,9340,9340,9340,9340,0
|
|
20241101,133100,36767250,9340,9340,9340,9340,0
|
|
20241101,133000,36767250,9340,9340,9340,9340,0
|
|
20241101,132900,36767250,9340,9340,9340,9340,0
|
|
20241101,132800,36767250,9340,9340,9340,9340,0
|
|
20241101,132700,36767250,9340,9340,9340,9340,0
|
|
20241101,132600,36767250,9340,9340,9340,9340,0
|
|
20241101,132500,36767250,9340,9340,9340,9340,0
|
|
20241101,132400,36767250,9340,9340,9340,9340,0
|
|
20241101,132300,36767250,9340,9340,9340,9340,0
|
|
20241101,132200,36767250,9340,9340,9340,9340,0
|
|
20241101,132100,36767250,9340,9340,9340,9340,0
|
|
20241101,132000,36767250,9340,9340,9340,9340,0
|
|
20241101,131900,36767250,9340,9340,9340,9340,0
|
|
20241101,131800,36767250,9340,9340,9340,9340,0
|
|
20241101,131700,36767250,9340,9340,9340,9340,0
|
|
20241101,131600,36767250,9340,9340,9340,9340,0
|
|
20241101,131500,36767250,9340,9340,9340,9340,0
|
|
20241101,131400,36767250,9340,9340,9340,9340,0
|
|
20241101,131300,36767250,9340,9340,9340,9340,0
|
|
20241101,131200,36767250,9340,9340,9340,9340,0
|
|
20241101,131100,36767250,9340,9340,9340,9340,0
|
|
20241101,131000,36767250,9340,9340,9340,9340,0
|
|
20241101,130900,36767250,9340,9340,9340,9340,0
|
|
20241101,130800,36767250,9340,9340,9340,9340,0
|
|
20241101,130700,36767250,9340,9340,9340,9340,0
|
|
20241101,130600,36767250,9340,9340,9340,9340,0
|
|
20241101,130500,36767250,9340,9340,9340,9340,0
|
|
20241101,130400,36767250,9340,9340,9340,9340,0
|
|
20241101,130300,36767250,9340,9340,9340,9340,0
|
|
20241101,130200,36767250,9340,9340,9340,9340,0
|
|
20241101,130100,36767250,9340,9340,9340,9340,155
|
|
20241101,130000,35319550,9400,9400,9400,9400,0
|
|
20241101,125900,35319550,9400,9400,9400,9400,0
|
|
20241101,125800,35319550,9400,9400,9400,9400,0
|
|
20241101,125700,35319550,9400,9400,9400,9400,0
|
|
20241101,125600,35319550,9400,9400,9400,9400,1
|
|
20241101,125500,35310150,9350,9350,9350,9350,0
|
|
20241101,125400,35310150,9350,9350,9350,9350,0
|
|
20241101,125300,35310150,9350,9350,9350,9350,56
|
|
20241101,125200,34786550,9420,9420,9420,9420,0
|
|
20241101,125100,34786550,9420,9420,9420,9420,0
|
|
20241101,125000,34786550,9420,9420,9420,9420,0
|
|
20241101,124900,34786550,9420,9420,9420,9420,0
|
|
20241101,124800,34786550,9420,9420,9420,9420,0
|
|
20241101,124700,34786550,9420,9420,9420,9420,0
|
|
20241101,124600,34786550,9420,9420,9420,9420,0
|
|
20241101,124500,34786550,9420,9420,9420,9420,0
|
|
20241101,124400,34786550,9420,9420,9420,9420,0
|
|
20241101,124300,34786550,9420,9420,9420,9420,0
|
|
20241101,124200,34786550,9420,9420,9420,9420,0
|
|
20241101,124100,34786550,9420,9420,9420,9420,0
|
|
20241101,124000,34786550,9420,9420,9420,9420,9
|
|
20241101,123900,34701770,9450,9450,9450,9450,0
|
|
20241101,123800,34701770,9450,9350,9450,9350,71
|
|
20241101,123700,34037720,9490,9490,9490,9490,0
|
|
20241101,123600,34037720,9490,9490,9490,9490,0
|
|
20241101,123500,34037720,9490,9490,9490,9490,0
|
|
20241101,123400,34037720,9490,9490,9490,9490,0
|
|
20241101,123300,34037720,9490,9490,9490,9490,0
|
|
20241101,123200,34037720,9490,9490,9490,9490,0
|
|
20241101,123100,34037720,9490,9490,9490,9490,0
|
|
20241101,123000,34037720,9490,9490,9490,9490,0
|
|
20241101,122900,34037720,9490,9490,9490,9490,0
|
|
20241101,122800,34037720,9490,9490,9490,9490,3
|
|
20241101,122700,34009250,9460,9460,9460,9460,0
|
|
20241101,122600,34009250,9460,9460,9460,9460,0
|
|
20241101,122500,34009250,9460,9460,9460,9460,0
|
|
20241101,122400,34009250,9460,9460,9460,9460,0
|
|
20241101,122300,34009250,9460,9460,9460,9460,2
|
|
20241101,122200,33990330,9460,9460,9460,9460,0
|
|
20241101,122100,33990330,9460,9460,9460,9460,0
|
|
20241101,122000,33990330,9460,9460,9460,9460,0
|
|
20241101,121900,33990330,9460,9460,9460,9460,0
|
|
20241101,121800,33990330,9460,9460,9460,9460,1
|
|
20241101,121700,33980870,9350,9350,9350,9350,0
|
|
20241101,121600,33980870,9350,9350,9350,9350,0
|
|
20241101,121500,33980870,9350,9350,9350,9350,0
|
|
20241101,121400,33980870,9350,9350,9350,9350,0
|
|
20241101,121300,33980870,9350,9350,9350,9350,0
|
|
20241101,121200,33980870,9350,9350,9350,9350,0
|
|
20241101,121100,33980870,9350,9400,9400,9340,21
|
|
20241101,121000,33784410,9510,9510,9510,9510,0
|
|
20241101,120900,33784410,9510,9510,9510,9510,0
|
|
20241101,120800,33784410,9510,9510,9510,9510,0
|
|
20241101,120700,33784410,9510,9510,9510,9510,0
|
|
20241101,120600,33784410,9510,9510,9510,9510,0
|
|
20241101,120500,33784410,9510,9510,9510,9510,0
|
|
20241101,120400,33784410,9510,9510,9510,9510,0
|
|
20241101,120300,33784410,9510,9510,9510,9510,0
|
|
20241101,120200,33784410,9510,9510,9510,9510,0
|
|
20241101,120100,33784410,9510,9510,9510,9510,0
|
|
20241101,120000,33784410,9510,9510,9510,9510,0
|
|
20241101,115900,33784410,9510,9510,9510,9510,0
|
|
20241101,115800,33784410,9510,9510,9510,9510,0
|
|
20241101,115700,33784410,9510,9510,9510,9510,0
|
|
20241101,115600,33784410,9510,9510,9510,9510,0
|
|
20241101,115500,33784410,9510,9510,9510,9510,0
|
|
20241101,115400,33784410,9510,9500,9510,9500,50
|
|
20241101,115300,33309050,9500,9500,9500,9500,0
|
|
20241101,115200,33309050,9500,9500,9500,9500,0
|
|
20241101,115100,33309050,9500,9500,9500,9500,0
|
|
20241101,115000,33309050,9500,9500,9500,9500,0
|
|
20241101,114900,33309050,9500,9500,9500,9500,9
|
|
20241101,114800,33223550,9500,9500,9500,9500,0
|
|
20241101,114700,33223550,9500,9500,9500,9500,0
|
|
20241101,114600,33223550,9500,9500,9500,9500,0
|
|
20241101,114500,33223550,9500,9500,9500,9500,0
|
|
20241101,114400,33223550,9500,9500,9500,9500,0
|
|
20241101,114300,33223550,9500,9500,9500,9500,0
|
|
20241101,114200,33223550,9500,9500,9500,9500,0
|
|
20241101,114100,33223550,9500,9500,9500,9500,0
|
|
20241101,114000,33223550,9500,9500,9500,9500,0
|
|
20241101,113900,33223550,9500,9500,9500,9500,0
|
|
20241101,113800,33223550,9500,9500,9500,9500,0
|
|
20241101,113700,33223550,9500,9500,9500,9500,0
|
|
20241101,113600,33223550,9500,9500,9500,9500,3
|
|
20241101,113500,33195050,9500,9500,9500,9500,0
|
|
20241101,113400,33195050,9500,9500,9500,9500,94
|
|
20241101,113300,32302050,9500,9500,9500,9500,0
|
|
20241101,113200,32302050,9500,9490,9500,9490,20
|
|
20241101,113100,32112140,9510,9510,9510,9510,0
|
|
20241101,113000,32112140,9510,9510,9510,9510,0
|
|
20241101,112900,32112140,9510,9510,9510,9510,0
|
|
20241101,112800,32112140,9510,9510,9510,9510,0
|
|
20241101,112700,32112140,9510,9510,9510,9510,0
|
|
20241101,112600,32112140,9510,9510,9510,9510,0
|
|
20241101,112500,32112140,9510,9510,9510,9510,0
|
|
20241101,112400,32112140,9510,9480,9510,9480,10
|
|
20241101,112300,32017210,9460,9460,9460,9460,0
|
|
20241101,112200,32017210,9460,9460,9460,9460,23
|
|
20241101,112100,31799630,9450,9450,9450,9450,3
|
|
20241101,112000,31771280,9450,9450,9450,9450,3
|
|
20241101,111900,31742930,9450,9450,9450,9450,21
|
|
20241101,111800,31544480,9450,9450,9450,9450,3
|
|
20241101,111700,31516130,9450,9450,9450,9450,0
|
|
20241101,111600,31516130,9450,9450,9450,9450,0
|
|
20241101,111500,31516130,9450,9450,9450,9450,0
|
|
20241101,111400,31516130,9450,9450,9450,9450,0
|
|
20241101,111300,31516130,9450,9450,9450,9450,13
|
|
20241101,111200,31393280,9460,9460,9460,9460,0
|
|
20241101,111100,31393280,9460,9460,9460,9460,0
|
|
20241101,111000,31393280,9460,9460,9460,9460,0
|
|
20241101,110900,31393280,9460,9400,9460,9400,3
|
|
20241101,110800,31365020,9390,9390,9390,9390,0
|
|
20241101,110700,31365020,9390,9390,9390,9390,0
|
|
20241101,110600,31365020,9390,9390,9390,9390,0
|
|
20241101,110500,31365020,9390,9390,9390,9390,0
|
|
20241101,110400,31365020,9390,9390,9390,9390,0
|
|
20241101,110300,31365020,9390,9390,9390,9390,0
|
|
20241101,110200,31365020,9390,9390,9390,9390,0
|
|
20241101,110100,31365020,9390,9390,9390,9390,23
|
|
20241101,110000,31149050,9390,9390,9390,9390,0
|
|
20241101,105900,31149050,9390,9390,9390,9390,0
|
|
20241101,105800,31149050,9390,9370,9390,9370,17
|
|
20241101,105700,30989600,9370,9370,9370,9370,0
|
|
20241101,105600,30989600,9370,9370,9370,9370,0
|
|
20241101,105500,30989600,9370,9370,9370,9370,0
|
|
20241101,105400,30989600,9370,9380,9390,9370,64
|
|
20241101,105300,30388750,9380,9240,9380,9230,11
|
|
20241101,105200,30287060,9390,9390,9390,9390,0
|
|
20241101,105100,30287060,9390,9390,9390,9390,0
|
|
20241101,105000,30287060,9390,9370,9390,9370,4
|
|
20241101,104900,30249560,9330,9330,9330,9330,17
|
|
20241101,104800,30090950,9320,9320,9320,9320,0
|
|
20241101,104700,30090950,9320,9320,9320,9320,8
|
|
20241101,104600,30016390,9330,9330,9330,9330,0
|
|
20241101,104500,30016390,9330,9330,9330,9330,0
|
|
20241101,104400,30016390,9330,9330,9330,9330,0
|
|
20241101,104300,30016390,9330,9330,9330,9330,0
|
|
20241101,104200,30016390,9330,9330,9330,9330,0
|
|
20241101,104100,30016390,9330,9330,9330,9330,0
|
|
20241101,104000,30016390,9330,9330,9330,9330,0
|
|
20241101,103900,30016390,9330,9330,9330,9330,0
|
|
20241101,103800,30016390,9330,9330,9330,9330,0
|
|
20241101,103700,30016390,9330,9330,9330,9330,0
|
|
20241101,103600,30016390,9330,9330,9330,9330,0
|
|
20241101,103500,30016390,9330,9330,9330,9330,0
|
|
20241101,103400,30016390,9330,9330,9330,9330,0
|
|
20241101,103300,30016390,9330,9330,9330,9330,0
|
|
20241101,103200,30016390,9330,9330,9330,9330,0
|
|
20241101,103100,30016390,9330,9330,9330,9330,81
|
|
20241101,103000,29260660,9330,9330,9330,9330,0
|
|
20241101,102900,29260660,9330,9330,9330,9330,0
|
|
20241101,102800,29260660,9330,9330,9330,9330,0
|
|
20241101,102700,29260660,9330,9270,9330,9270,5
|
|
20241101,102600,29214190,9270,9270,9270,9270,0
|
|
20241101,102500,29214190,9270,9250,9270,9250,2
|
|
20241101,102400,29195670,9260,9260,9260,9260,41
|
|
20241101,102300,28816010,9250,9250,9250,9250,0
|
|
20241101,102200,28816010,9250,9250,9250,9250,0
|
|
20241101,102100,28816010,9250,9250,9250,9250,0
|
|
20241101,102000,28816010,9250,9250,9250,9250,28
|
|
20241101,101900,28557010,9220,9220,9220,9220,0
|
|
20241101,101800,28557010,9220,9220,9220,9220,0
|
|
20241101,101700,28557010,9220,9220,9220,9220,0
|
|
20241101,101600,28557010,9220,9220,9220,9220,0
|
|
20241101,101500,28557010,9220,9220,9220,9220,0
|
|
20241101,101400,28557010,9220,9220,9220,9220,0
|
|
20241101,101300,28557010,9220,9220,9220,9220,0
|
|
20241101,101200,28557010,9220,9220,9220,9220,0
|
|
20241101,101100,28557010,9220,9310,9320,9220,960
|
|
20241101,101000,19617770,9310,9310,9310,9310,1
|
|
20241101,100900,19608460,9320,9320,9320,9320,0
|
|
20241101,100800,19608460,9320,9280,9320,9280,10
|
|
20241101,100700,19515400,9250,9250,9250,9250,0
|
|
20241101,100600,19515400,9250,9250,9250,9250,0
|
|
20241101,100500,19515400,9250,9250,9250,9250,33
|
|
20241101,100400,19210150,9200,9200,9200,9200,23
|
|
20241101,100300,18998550,9190,9190,9190,9190,1
|
|
20241101,100200,18989360,9250,9250,9250,9250,0
|
|
20241101,100100,18989360,9250,9250,9250,9250,13
|
|
20241101,100000,18869110,9250,9250,9250,9250,0
|
|
20241101,095900,18869110,9250,9250,9250,9250,13
|
|
20241101,095800,18748860,9200,9200,9200,9200,0
|
|
20241101,095700,18748860,9200,9200,9200,9200,0
|
|
20241101,095600,18748860,9200,9200,9200,9200,0
|
|
20241101,095500,18748860,9200,9200,9200,9200,0
|
|
20241101,095400,18748860,9200,9190,9200,9190,32
|
|
20241101,095300,18454510,9180,9180,9180,9180,2
|
|
20241101,095200,18436150,9170,9170,9170,9170,0
|
|
20241101,095100,18436150,9170,9170,9170,9170,314
|
|
20241101,095000,15556770,9170,9170,9170,9170,5
|
|
20241101,094900,15510920,9180,9180,9180,9180,29
|
|
20241101,094800,15244700,9170,9170,9170,9170,1
|
|
20241101,094700,15235530,9180,9200,9220,9180,562
|
|
20241101,094600,10072710,9250,9250,9250,9250,2
|
|
20241101,094500,10054210,9200,9200,9200,9200,0
|
|
20241101,094400,10054210,9200,9200,9200,9200,0
|
|
20241101,094300,10054210,9200,9200,9200,9200,0
|
|
20241101,094200,10054210,9200,9200,9200,9200,0
|
|
20241101,094100,10054210,9200,9200,9200,9200,0
|
|
20241101,094000,10054210,9200,9200,9200,9200,150
|
|
20241101,093900,8674210,9210,9210,9210,9210,0
|
|
20241101,093800,8674210,9210,9210,9210,9210,0
|
|
20241101,093700,8674210,9210,9210,9210,9210,0
|
|
20241101,093600,8674210,9210,9210,9210,9210,0
|
|
20241101,093500,8674210,9210,9210,9210,9210,92
|
|
20241101,093400,7826890,9210,9210,9210,9210,0
|
|
20241101,093300,7826890,9210,9210,9210,9210,34
|
|
20241101,093200,7513750,9200,9200,9200,9200,0
|
|
20241101,093100,7513750,9200,9200,9200,9200,0
|
|
20241101,093000,7513750,9200,9200,9200,9200,0
|
|
20241101,092900,7513750,9200,9200,9200,9200,0
|
|
20241101,092800,7513750,9200,9200,9200,9200,0
|
|
20241101,092700,7513750,9200,9200,9200,9200,70
|
|
20241101,092600,6869750,9200,9200,9200,9200,340
|
|
20241101,092500,3741750,9240,9240,9240,9240,34
|
|
20241101,092400,3427590,9210,9210,9210,9210,0
|
|
20241101,092300,3427590,9210,9210,9210,9210,30
|
|
20241101,092200,3151290,9220,9220,9220,9220,6
|
|
20241101,092100,3095970,9210,9210,9210,9210,0
|
|
20241101,092000,3095970,9210,9210,9210,9210,0
|
|
20241101,091900,3095970,9210,9210,9210,9210,0
|
|
20241101,091800,3095970,9210,9210,9210,9210,6
|
|
20241101,091700,3040710,9220,9240,9240,9220,169
|
|
20241101,091600,1481950,9360,9360,9360,9360,0
|
|
20241101,091500,1481950,9360,9360,9360,9360,0
|
|
20241101,091400,1481950,9360,9360,9360,9360,0
|
|
20241101,091300,1481950,9360,9360,9360,9360,1
|
|
20241101,091200,1472590,9360,9360,9360,9360,0
|
|
20241101,091100,1472590,9360,9360,9360,9360,43
|
|
20241101,091000,1070110,9160,9160,9160,9160,0
|
|
20241101,090900,1070110,9160,9160,9160,9160,0
|
|
20241101,090800,1070110,9160,9160,9160,9160,0
|
|
20241101,090700,1070110,9160,9160,9160,9160,0
|
|
20241101,090600,1070110,9160,9160,9160,9160,0
|
|
20241101,090500,1070110,9160,9170,9170,9160,50
|
|
20241101,090400,611800,9220,9220,9220,9220,0
|
|
20241101,090300,611800,9220,9220,9220,9220,5
|
|
20241101,090200,565700,9220,9220,9220,9220,8
|
|
20241101,090100,491940,9110,9110,9110,9110,0
|
|
20241101,090000,491940,9110,9110,9110,9110,54
|