689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,202600,96366190,17360,17360,17360,17360,374
|
|
20241104,202500,96366190,17360,17360,17360,17360,0
|
|
20241104,202400,96366190,17360,17360,17360,17360,0
|
|
20241104,202300,96366190,17360,17360,17360,17360,0
|
|
20241104,202200,96366190,17360,17360,17360,17360,0
|
|
20241104,202100,96366190,17360,17360,17360,17360,0
|
|
20241104,202000,96366190,17360,17360,17360,17360,0
|
|
20241104,201900,96366190,17360,17360,17360,17360,0
|
|
20241104,201800,96366190,17360,17360,17360,17360,0
|
|
20241104,201700,96366190,17360,17360,17360,17360,0
|
|
20241104,201600,96366190,17360,17360,17360,17360,0
|
|
20241104,201500,96366190,17360,17360,17360,17360,0
|
|
20241104,201400,96366190,17360,17360,17360,17360,0
|
|
20241104,201300,96366190,17360,17360,17360,17360,0
|
|
20241104,201200,96366190,17360,17360,17360,17360,0
|
|
20241104,201100,96366190,17360,17360,17360,17360,0
|
|
20241104,201000,96366190,17360,17360,17360,17360,0
|
|
20241104,200900,96366190,17360,17360,17360,17360,0
|
|
20241104,200800,96366190,17360,17360,17360,17360,0
|
|
20241104,200700,96366190,17360,17360,17360,17360,0
|
|
20241104,200600,96366190,17360,17360,17360,17360,0
|
|
20241104,200500,96366190,17360,17360,17360,17360,0
|
|
20241104,200400,96366190,17360,17360,17360,17360,0
|
|
20241104,200300,96366190,17360,17360,17360,17360,0
|
|
20241104,200200,96366190,17360,17360,17360,17360,0
|
|
20241104,200100,96366190,17360,17360,17360,17360,0
|
|
20241104,200000,96366190,17360,17360,17360,17360,0
|
|
20241104,195900,96366190,17360,17360,17360,17360,0
|
|
20241104,195800,96366190,17360,17360,17360,17360,0
|
|
20241104,195700,96366190,17360,17360,17360,17360,0
|
|
20241104,195600,96366190,17360,17360,17360,17360,374
|
|
20241104,195500,96366190,17360,17360,17360,17360,0
|
|
20241104,195400,96366190,17360,17360,17360,17360,0
|
|
20241104,195300,96366190,17360,17360,17360,17360,0
|
|
20241104,195200,96366190,17360,17360,17360,17360,0
|
|
20241104,195100,96366190,17360,17360,17360,17360,0
|
|
20241104,195000,96366190,17360,17360,17360,17360,0
|
|
20241104,194900,96366190,17360,17360,17360,17360,0
|
|
20241104,194800,96366190,17360,17360,17360,17360,0
|
|
20241104,194700,96366190,17360,17360,17360,17360,0
|
|
20241104,194600,96366190,17360,17360,17360,17360,0
|
|
20241104,194500,96366190,17360,17360,17360,17360,0
|
|
20241104,194400,96366190,17360,17360,17360,17360,0
|
|
20241104,194300,96366190,17360,17360,17360,17360,0
|
|
20241104,194200,96366190,17360,17360,17360,17360,0
|
|
20241104,194100,96366190,17360,17360,17360,17360,0
|
|
20241104,194000,96366190,17360,17360,17360,17360,0
|
|
20241104,193900,96366190,17360,17360,17360,17360,0
|
|
20241104,193800,96366190,17360,17360,17360,17360,0
|
|
20241104,193700,96366190,17360,17360,17360,17360,0
|
|
20241104,193600,96366190,17360,17360,17360,17360,0
|
|
20241104,193500,96366190,17360,17360,17360,17360,0
|
|
20241104,193400,96366190,17360,17360,17360,17360,0
|
|
20241104,193300,96366190,17360,17360,17360,17360,0
|
|
20241104,193200,96366190,17360,17360,17360,17360,0
|
|
20241104,193100,96366190,17360,17360,17360,17360,0
|
|
20241104,193000,96366190,17360,17360,17360,17360,0
|
|
20241104,192900,96366190,17360,17360,17360,17360,0
|
|
20241104,192800,96366190,17360,17360,17360,17360,0
|
|
20241104,192700,96366190,17360,17360,17360,17360,0
|
|
20241104,192600,96366190,17360,17360,17360,17360,374
|
|
20241104,192500,96366190,17360,17360,17360,17360,0
|
|
20241104,192400,96366190,17360,17360,17360,17360,0
|
|
20241104,192300,96366190,17360,17360,17360,17360,0
|
|
20241104,192200,96366190,17360,17360,17360,17360,0
|
|
20241104,192100,96366190,17360,17360,17360,17360,0
|
|
20241104,192000,96366190,17360,17360,17360,17360,0
|
|
20241104,191900,96366190,17360,17360,17360,17360,0
|
|
20241104,191800,96366190,17360,17360,17360,17360,0
|
|
20241104,191700,96366190,17360,17360,17360,17360,0
|
|
20241104,191600,96366190,17360,17360,17360,17360,0
|
|
20241104,191500,96366190,17360,17360,17360,17360,0
|
|
20241104,191400,96366190,17360,17360,17360,17360,0
|
|
20241104,191300,96366190,17360,17360,17360,17360,0
|
|
20241104,191200,96366190,17360,17360,17360,17360,0
|
|
20241104,191100,96366190,17360,17360,17360,17360,0
|
|
20241104,191000,96366190,17360,17360,17360,17360,0
|
|
20241104,190900,96366190,17360,17360,17360,17360,0
|
|
20241104,190800,96366190,17360,17360,17360,17360,0
|
|
20241104,190700,96366190,17360,17360,17360,17360,0
|
|
20241104,190600,96366190,17360,17360,17360,17360,0
|
|
20241104,190500,96366190,17360,17360,17360,17360,0
|
|
20241104,190400,96366190,17360,17360,17360,17360,0
|
|
20241104,190300,96366190,17360,17360,17360,17360,0
|
|
20241104,190200,96366190,17360,17360,17360,17360,0
|
|
20241104,190100,96366190,17360,17360,17360,17360,0
|
|
20241104,190000,96366190,17360,17360,17360,17360,0
|
|
20241104,185900,96366190,17360,17360,17360,17360,0
|
|
20241104,185800,96366190,17360,17360,17360,17360,0
|
|
20241104,185700,96366190,17360,17360,17360,17360,0
|
|
20241104,185600,96366190,17360,17360,17360,17360,374
|
|
20241104,185500,96366190,17360,17360,17360,17360,0
|
|
20241104,185400,96366190,17360,17360,17360,17360,0
|
|
20241104,185300,96366190,17360,17360,17360,17360,0
|
|
20241104,185200,96366190,17360,17360,17360,17360,0
|
|
20241104,185100,96366190,17360,17360,17360,17360,0
|
|
20241104,185000,96366190,17360,17360,17360,17360,0
|
|
20241104,184900,96366190,17360,17360,17360,17360,0
|
|
20241104,184800,96366190,17360,17360,17360,17360,0
|
|
20241104,184700,96366190,17360,17360,17360,17360,0
|
|
20241104,184600,96366190,17360,17360,17360,17360,0
|
|
20241104,184500,96366190,17360,17360,17360,17360,0
|
|
20241104,184400,96366190,17360,17360,17360,17360,0
|
|
20241104,184300,96366190,17360,17360,17360,17360,0
|
|
20241104,184200,96366190,17360,17360,17360,17360,0
|
|
20241104,184100,96366190,17360,17360,17360,17360,0
|
|
20241104,184000,96366190,17360,17360,17360,17360,0
|
|
20241104,183900,96366190,17360,17360,17360,17360,0
|
|
20241104,183800,96366190,17360,17360,17360,17360,0
|
|
20241104,183700,96366190,17360,17360,17360,17360,0
|
|
20241104,183600,96366190,17360,17360,17360,17360,0
|
|
20241104,183500,96366190,17360,17360,17360,17360,0
|
|
20241104,183400,96366190,17360,17360,17360,17360,0
|
|
20241104,183300,96366190,17360,17360,17360,17360,0
|
|
20241104,183200,96366190,17360,17360,17360,17360,0
|
|
20241104,183100,96366190,17360,17360,17360,17360,0
|
|
20241104,183000,96366190,17360,17360,17360,17360,0
|
|
20241104,182900,96366190,17360,17360,17360,17360,0
|
|
20241104,182800,96366190,17360,17360,17360,17360,0
|
|
20241104,182700,96366190,17360,17360,17360,17360,0
|
|
20241104,182600,96366190,17360,17360,17360,17360,374
|
|
20241104,182500,96366190,17360,17360,17360,17360,0
|
|
20241104,182400,96366190,17360,17360,17360,17360,0
|
|
20241104,182300,96366190,17360,17360,17360,17360,0
|
|
20241104,182200,96366190,17360,17360,17360,17360,0
|
|
20241104,182100,96366190,17360,17360,17360,17360,0
|
|
20241104,182000,96366190,17360,17360,17360,17360,0
|
|
20241104,181900,96366190,17360,17360,17360,17360,0
|
|
20241104,181800,96366190,17360,17360,17360,17360,0
|
|
20241104,181700,96366190,17360,17360,17360,17360,0
|
|
20241104,181600,96366190,17360,17360,17360,17360,0
|
|
20241104,181500,96366190,17360,17360,17360,17360,0
|
|
20241104,181400,96366190,17360,17360,17360,17360,0
|
|
20241104,181300,96366190,17360,17360,17360,17360,0
|
|
20241104,181200,96366190,17360,17360,17360,17360,0
|
|
20241104,181100,96366190,17360,17360,17360,17360,0
|
|
20241104,181000,96366190,17360,17360,17360,17360,0
|
|
20241104,180900,96366190,17360,17360,17360,17360,0
|
|
20241104,180800,96366190,17360,17360,17360,17360,0
|
|
20241104,180700,96366190,17360,17360,17360,17360,0
|
|
20241104,180600,96366190,17360,17360,17360,17360,0
|
|
20241104,180500,96366190,17360,17360,17360,17360,0
|
|
20241104,180400,96366190,17360,17360,17360,17360,0
|
|
20241104,180300,96366190,17360,17360,17360,17360,0
|
|
20241104,180200,96366190,17360,17360,17360,17360,0
|
|
20241104,180100,96366190,17360,17360,17360,17360,0
|
|
20241104,180000,96366190,17360,17360,17360,17360,0
|
|
20241104,175900,96366190,17360,17360,17360,17360,0
|
|
20241104,175800,96366190,17360,17360,17360,17360,0
|
|
20241104,175700,96366190,17360,17360,17360,17360,0
|
|
20241104,175600,96366190,17360,17360,17360,17360,374
|
|
20241104,175500,96366190,17360,17360,17360,17360,0
|
|
20241104,175400,96366190,17360,17360,17360,17360,0
|
|
20241104,175300,96366190,17360,17360,17360,17360,0
|
|
20241104,175200,96366190,17360,17360,17360,17360,0
|
|
20241104,175100,96366190,17360,17360,17360,17360,0
|
|
20241104,175000,96366190,17360,17360,17360,17360,0
|
|
20241104,174900,96366190,17360,17360,17360,17360,0
|
|
20241104,174800,96366190,17360,17360,17360,17360,0
|
|
20241104,174700,96366190,17360,17360,17360,17360,0
|
|
20241104,174600,96366190,17360,17360,17360,17360,0
|
|
20241104,174500,96366190,17360,17360,17360,17360,0
|
|
20241104,174400,96366190,17360,17360,17360,17360,0
|
|
20241104,174300,96366190,17360,17360,17360,17360,0
|
|
20241104,174200,96366190,17360,17360,17360,17360,0
|
|
20241104,174100,96366190,17360,17360,17360,17360,0
|
|
20241104,174000,96366190,17360,17360,17360,17360,0
|
|
20241104,173900,96366190,17360,17360,17360,17360,0
|
|
20241104,173800,96366190,17360,17360,17360,17360,0
|
|
20241104,173700,96366190,17360,17360,17360,17360,0
|
|
20241104,173600,96366190,17360,17360,17360,17360,0
|
|
20241104,173500,96366190,17360,17360,17360,17360,0
|
|
20241104,173400,96366190,17360,17360,17360,17360,0
|
|
20241104,173300,96366190,17360,17360,17360,17360,0
|
|
20241104,173200,96366190,17360,17360,17360,17360,0
|
|
20241104,173100,96366190,17360,17360,17360,17360,0
|
|
20241104,173000,96366190,17360,17360,17360,17360,0
|
|
20241104,172900,96366190,17360,17360,17360,17360,0
|
|
20241104,172800,96366190,17360,17360,17360,17360,0
|
|
20241104,172700,96366190,17360,17360,17360,17360,0
|
|
20241104,172600,96366190,17360,17360,17360,17360,374
|
|
20241104,172500,96366190,17360,17360,17360,17360,0
|
|
20241104,172400,96366190,17360,17360,17360,17360,0
|
|
20241104,172300,96366190,17360,17360,17360,17360,0
|
|
20241104,172200,96366190,17360,17360,17360,17360,0
|
|
20241104,172100,96366190,17360,17360,17360,17360,0
|
|
20241104,172000,96366190,17360,17360,17360,17360,0
|
|
20241104,171900,96366190,17360,17360,17360,17360,0
|
|
20241104,171800,96366190,17360,17360,17360,17360,0
|
|
20241104,171700,96366190,17360,17360,17360,17360,0
|
|
20241104,171600,96366190,17360,17360,17360,17360,0
|
|
20241104,171500,96366190,17360,17360,17360,17360,0
|
|
20241104,171400,96366190,17360,17360,17360,17360,0
|
|
20241104,171300,96366190,17360,17360,17360,17360,0
|
|
20241104,171200,96366190,17360,17360,17360,17360,0
|
|
20241104,171100,96366190,17360,17360,17360,17360,0
|
|
20241104,171000,96366190,17360,17360,17360,17360,0
|
|
20241104,170900,96366190,17360,17360,17360,17360,0
|
|
20241104,170800,96366190,17360,17360,17360,17360,0
|
|
20241104,170700,96366190,17360,17360,17360,17360,0
|
|
20241104,170600,96366190,17360,17360,17360,17360,0
|
|
20241104,170500,96366190,17360,17360,17360,17360,0
|
|
20241104,170400,96366190,17360,17360,17360,17360,0
|
|
20241104,170300,96366190,17360,17360,17360,17360,0
|
|
20241104,170200,96366190,17360,17360,17360,17360,0
|
|
20241104,170100,96366190,17360,17360,17360,17360,0
|
|
20241104,170000,96366190,17360,17360,17360,17360,0
|
|
20241104,165900,96366190,17360,17360,17360,17360,0
|
|
20241104,165800,96366190,17360,17360,17360,17360,0
|
|
20241104,165700,96366190,17360,17360,17360,17360,0
|
|
20241104,165600,96366190,17360,17360,17360,17360,374
|
|
20241104,165500,96366190,17360,17360,17360,17360,0
|
|
20241104,165400,96366190,17360,17360,17360,17360,0
|
|
20241104,165300,96366190,17360,17360,17360,17360,0
|
|
20241104,165200,96366190,17360,17360,17360,17360,0
|
|
20241104,165100,96366190,17360,17360,17360,17360,0
|
|
20241104,165000,96366190,17360,17360,17360,17360,0
|
|
20241104,164900,96366190,17360,17360,17360,17360,0
|
|
20241104,164800,96366190,17360,17360,17360,17360,0
|
|
20241104,164700,96366190,17360,17360,17360,17360,0
|
|
20241104,164600,96366190,17360,17360,17360,17360,0
|
|
20241104,164500,96366190,17360,17360,17360,17360,0
|
|
20241104,164400,96366190,17360,17360,17360,17360,0
|
|
20241104,164300,96366190,17360,17360,17360,17360,0
|
|
20241104,164200,96366190,17360,17360,17360,17360,0
|
|
20241104,164100,96366190,17360,17360,17360,17360,0
|
|
20241104,164000,96366190,17360,17360,17360,17360,0
|
|
20241104,163900,96366190,17360,17360,17360,17360,0
|
|
20241104,163800,96366190,17360,17360,17360,17360,0
|
|
20241104,163700,96366190,17360,17360,17360,17360,0
|
|
20241104,163600,96366190,17360,17360,17360,17360,0
|
|
20241104,163500,96366190,17360,17360,17360,17360,0
|
|
20241104,163400,96366190,17360,17360,17360,17360,0
|
|
20241104,163300,96366190,17360,17360,17360,17360,0
|
|
20241104,163200,96366190,17360,17360,17360,17360,0
|
|
20241104,163100,96366190,17360,17360,17360,17360,0
|
|
20241104,163000,96366190,17360,17360,17360,17360,0
|
|
20241104,162900,96366190,17360,17360,17360,17360,0
|
|
20241104,162800,96366190,17360,17360,17360,17360,0
|
|
20241104,162700,96366190,17360,17360,17360,17360,0
|
|
20241104,162600,96366190,17360,17360,17360,17360,374
|
|
20241104,162500,96366190,17360,17360,17360,17360,0
|
|
20241104,162400,96366190,17360,17360,17360,17360,0
|
|
20241104,162300,96366190,17360,17360,17360,17360,0
|
|
20241104,162200,96366190,17360,17360,17360,17360,0
|
|
20241104,162100,96366190,17360,17360,17360,17360,0
|
|
20241104,162000,96366190,17360,17360,17360,17360,0
|
|
20241104,161900,96366190,17360,17360,17360,17360,0
|
|
20241104,161800,96366190,17360,17360,17360,17360,0
|
|
20241104,161700,96366190,17360,17360,17360,17360,0
|
|
20241104,161600,96366190,17360,17360,17360,17360,0
|
|
20241104,161500,96366190,17360,17360,17360,17360,0
|
|
20241104,161400,96366190,17360,17360,17360,17360,0
|
|
20241104,161300,96366190,17360,17360,17360,17360,0
|
|
20241104,161200,96366190,17360,17360,17360,17360,0
|
|
20241104,161100,96366190,17360,17360,17360,17360,0
|
|
20241104,161000,96366190,17360,17360,17360,17360,0
|
|
20241104,160900,96366190,17360,17360,17360,17360,0
|
|
20241104,160800,96366190,17360,17360,17360,17360,0
|
|
20241104,160700,96366190,17360,17360,17360,17360,0
|
|
20241104,160600,96366190,17360,17360,17360,17360,0
|
|
20241104,160500,96366190,17360,17360,17360,17360,0
|
|
20241104,160400,96366190,17360,17360,17360,17360,0
|
|
20241104,160300,96366190,17360,17360,17360,17360,0
|
|
20241104,160200,96366190,17360,17360,17360,17360,0
|
|
20241104,160100,96366190,17360,17360,17360,17360,0
|
|
20241104,160000,96366190,17360,17360,17360,17360,0
|
|
20241104,155900,96366190,17360,17360,17360,17360,0
|
|
20241104,155800,96366190,17360,17360,17360,17360,0
|
|
20241104,155700,96366190,17360,17360,17360,17360,0
|
|
20241104,155600,96366190,17360,17360,17360,17360,374
|
|
20241104,155500,96366190,17360,17360,17360,17360,0
|
|
20241104,155400,96366190,17360,17360,17360,17360,0
|
|
20241104,155300,96366190,17360,17360,17360,17360,0
|
|
20241104,155200,96366190,17360,17360,17360,17360,0
|
|
20241104,155100,96366190,17360,17360,17360,17360,0
|
|
20241104,155000,96366190,17360,17360,17360,17360,0
|
|
20241104,154900,96366190,17360,17360,17360,17360,0
|
|
20241104,154800,96366190,17360,17360,17360,17360,0
|
|
20241104,154700,96366190,17360,17360,17360,17360,0
|
|
20241104,154600,96366190,17360,17360,17360,17360,0
|
|
20241104,154500,96366190,17360,17360,17360,17360,0
|
|
20241104,154400,96366190,17360,17360,17360,17360,0
|
|
20241104,154300,96366190,17360,17360,17360,17360,0
|
|
20241104,154200,96366190,17360,17360,17360,17360,0
|
|
20241104,154100,96366190,17360,17360,17360,17360,0
|
|
20241104,154000,96366190,17360,17360,17360,17360,0
|
|
20241104,153900,96366190,17360,17360,17360,17360,0
|
|
20241104,153800,96366190,17360,17360,17360,17360,0
|
|
20241104,153700,96366190,17360,17360,17360,17360,0
|
|
20241104,153600,96366190,17360,17360,17360,17360,0
|
|
20241104,153500,96366190,17360,17360,17360,17360,0
|
|
20241104,153400,96366190,17360,17360,17360,17360,0
|
|
20241104,153300,96366190,17360,17360,17360,17360,0
|
|
20241104,153200,96366190,17360,17360,17360,17360,0
|
|
20241104,153100,96366190,17360,17360,17360,17360,0
|
|
20241104,153000,96366190,17360,17360,17360,17360,374
|
|
20241104,152900,89873550,17490,17490,17490,17490,0
|
|
20241104,152800,89873550,17490,17490,17490,17490,0
|
|
20241104,152700,89873550,17490,17490,17490,17490,0
|
|
20241104,152600,89873550,17490,17490,17490,17490,0
|
|
20241104,152500,89873550,17490,17490,17490,17490,0
|
|
20241104,152400,89873550,17490,17490,17490,17490,0
|
|
20241104,152300,89873550,17490,17490,17490,17490,0
|
|
20241104,152200,89873550,17490,17490,17490,17490,0
|
|
20241104,152100,89873550,17490,17490,17490,17490,0
|
|
20241104,152000,89873550,17490,17490,17490,17490,0
|
|
20241104,151900,89873550,17490,17490,17490,17490,0
|
|
20241104,151800,89873550,17490,17500,17500,17490,56
|
|
20241104,151700,88894100,17500,17500,17500,17500,0
|
|
20241104,151600,88894100,17500,17500,17500,17500,0
|
|
20241104,151500,88894100,17500,17500,17500,17500,0
|
|
20241104,151400,88894100,17500,17500,17500,17500,0
|
|
20241104,151300,88894100,17500,17500,17500,17500,0
|
|
20241104,151200,88894100,17500,17500,17500,17500,0
|
|
20241104,151100,88894100,17500,17500,17500,17500,3
|
|
20241104,151000,88841600,17490,17490,17490,17490,2
|
|
20241104,150900,88806620,17500,17500,17500,17500,0
|
|
20241104,150800,88806620,17500,17500,17500,17500,0
|
|
20241104,150700,88806620,17500,17500,17500,17500,0
|
|
20241104,150600,88806620,17500,17500,17500,17500,2
|
|
20241104,150500,88771620,17490,17490,17490,17490,0
|
|
20241104,150400,88771620,17490,17490,17490,17490,0
|
|
20241104,150300,88771620,17490,17490,17490,17490,0
|
|
20241104,150200,88771620,17490,17490,17490,17490,0
|
|
20241104,150100,88771620,17490,17490,17490,17490,0
|
|
20241104,150000,88771620,17490,17490,17490,17490,0
|
|
20241104,145900,88771620,17490,17490,17490,17490,28
|
|
20241104,145800,88281900,17490,17490,17490,17490,0
|
|
20241104,145700,88281900,17490,17490,17490,17490,0
|
|
20241104,145600,88281900,17490,17490,17490,17490,0
|
|
20241104,145500,88281900,17490,17490,17490,17490,0
|
|
20241104,145400,88281900,17490,17490,17490,17490,240
|
|
20241104,145300,84084300,17490,17490,17490,17490,0
|
|
20241104,145200,84084300,17490,17490,17490,17490,0
|
|
20241104,145100,84084300,17490,17490,17490,17490,0
|
|
20241104,145000,84084300,17490,17490,17490,17490,0
|
|
20241104,144900,84084300,17490,17490,17490,17490,4
|
|
20241104,144800,84014340,17490,17490,17490,17490,0
|
|
20241104,144700,84014340,17490,17490,17490,17490,0
|
|
20241104,144600,84014340,17490,17490,17490,17490,0
|
|
20241104,144500,84014340,17490,17460,17490,17460,260
|
|
20241104,144400,79472060,17460,17460,17460,17460,0
|
|
20241104,144300,79472060,17460,17460,17460,17460,0
|
|
20241104,144200,79472060,17460,17460,17460,17460,0
|
|
20241104,144100,79472060,17460,17460,17460,17460,0
|
|
20241104,144000,79472060,17460,17460,17460,17460,0
|
|
20241104,143900,79472060,17460,17460,17460,17460,0
|
|
20241104,143800,79472060,17460,17460,17460,17460,0
|
|
20241104,143700,79472060,17460,17460,17460,17460,0
|
|
20241104,143600,79472060,17460,17460,17460,17460,1
|
|
20241104,143500,79454600,17460,17460,17460,17460,0
|
|
20241104,143400,79454600,17460,17460,17460,17460,0
|
|
20241104,143300,79454600,17460,17460,17460,17460,0
|
|
20241104,143200,79454600,17460,17460,17460,17460,0
|
|
20241104,143100,79454600,17460,17460,17460,17460,0
|
|
20241104,143000,79454600,17460,17460,17460,17460,0
|
|
20241104,142900,79454600,17460,17460,17460,17460,0
|
|
20241104,142800,79454600,17460,17460,17460,17460,0
|
|
20241104,142700,79454600,17460,17460,17460,17460,0
|
|
20241104,142600,79454600,17460,17460,17460,17460,0
|
|
20241104,142500,79454600,17460,17460,17460,17460,50
|
|
20241104,142400,78581600,17460,17460,17460,17460,0
|
|
20241104,142300,78581600,17460,17460,17460,17460,0
|
|
20241104,142200,78581600,17460,17460,17460,17460,50
|
|
20241104,142100,77708600,17460,17460,17460,17460,0
|
|
20241104,142000,77708600,17460,17460,17460,17460,0
|
|
20241104,141900,77708600,17460,17460,17460,17460,0
|
|
20241104,141800,77708600,17460,17460,17460,17460,0
|
|
20241104,141700,77708600,17460,17460,17460,17460,0
|
|
20241104,141600,77708600,17460,17460,17460,17460,0
|
|
20241104,141500,77708600,17460,17460,17460,17460,0
|
|
20241104,141400,77708600,17460,17460,17460,17460,0
|
|
20241104,141300,77708600,17460,17460,17460,17460,0
|
|
20241104,141200,77708600,17460,17460,17460,17460,0
|
|
20241104,141100,77708600,17460,17460,17460,17460,0
|
|
20241104,141000,77708600,17460,17460,17460,17460,0
|
|
20241104,140900,77708600,17460,17460,17460,17460,0
|
|
20241104,140800,77708600,17460,17460,17460,17460,0
|
|
20241104,140700,77708600,17460,17460,17460,17460,0
|
|
20241104,140600,77708600,17460,17460,17460,17460,0
|
|
20241104,140500,77708600,17460,17460,17460,17460,0
|
|
20241104,140400,77708600,17460,17460,17460,17460,0
|
|
20241104,140300,77708600,17460,17460,17460,17460,0
|
|
20241104,140200,77708600,17460,17460,17460,17460,0
|
|
20241104,140100,77708600,17460,17450,17460,17450,46
|
|
20241104,140000,76905520,17460,17460,17460,17460,0
|
|
20241104,135900,76905520,17460,17460,17460,17460,0
|
|
20241104,135800,76905520,17460,17460,17460,17460,0
|
|
20241104,135700,76905520,17460,17460,17460,17460,0
|
|
20241104,135600,76905520,17460,17460,17460,17460,0
|
|
20241104,135500,76905520,17460,17460,17460,17460,0
|
|
20241104,135400,76905520,17460,17460,17460,17460,0
|
|
20241104,135300,76905520,17460,17460,17460,17460,0
|
|
20241104,135200,76905520,17460,17460,17460,17460,0
|
|
20241104,135100,76905520,17460,17460,17460,17460,0
|
|
20241104,135000,76905520,17460,17460,17460,17460,0
|
|
20241104,134900,76905520,17460,17460,17460,17460,0
|
|
20241104,134800,76905520,17460,17460,17460,17460,126
|
|
20241104,134700,74705560,17460,17460,17460,17460,0
|
|
20241104,134600,74705560,17460,17460,17460,17460,0
|
|
20241104,134500,74705560,17460,17460,17460,17460,0
|
|
20241104,134400,74705560,17460,17460,17460,17460,0
|
|
20241104,134300,74705560,17460,17460,17460,17460,0
|
|
20241104,134200,74705560,17460,17460,17460,17460,0
|
|
20241104,134100,74705560,17460,17460,17460,17460,0
|
|
20241104,134000,74705560,17460,17460,17460,17460,0
|
|
20241104,133900,74705560,17460,17460,17460,17460,5
|
|
20241104,133800,74618260,17460,17460,17460,17460,0
|
|
20241104,133700,74618260,17460,17460,17460,17460,1
|
|
20241104,133600,74600800,17370,17370,17370,17370,277
|
|
20241104,133500,69789310,17460,17460,17460,17460,0
|
|
20241104,133400,69789310,17460,17460,17460,17460,0
|
|
20241104,133300,69789310,17460,17460,17460,17460,0
|
|
20241104,133200,69789310,17460,17460,17460,17460,0
|
|
20241104,133100,69789310,17460,17460,17460,17460,0
|
|
20241104,133000,69789310,17460,17460,17460,17460,0
|
|
20241104,132900,69789310,17460,17460,17460,17460,1
|
|
20241104,132800,69771850,17360,17360,17360,17360,0
|
|
20241104,132700,69771850,17360,17360,17360,17360,0
|
|
20241104,132600,69771850,17360,17360,17360,17360,0
|
|
20241104,132500,69771850,17360,17360,17360,17360,0
|
|
20241104,132400,69771850,17360,17360,17360,17360,0
|
|
20241104,132300,69771850,17360,17360,17360,17360,0
|
|
20241104,132200,69771850,17360,17360,17360,17360,300
|
|
20241104,132100,64563850,17360,17360,17360,17360,0
|
|
20241104,132000,64563850,17360,17360,17360,17360,0
|
|
20241104,131900,64563850,17360,17400,17400,17360,282
|
|
20241104,131800,59662450,17470,17470,17470,17470,0
|
|
20241104,131700,59662450,17470,17470,17470,17470,0
|
|
20241104,131600,59662450,17470,17470,17470,17470,0
|
|
20241104,131500,59662450,17470,17470,17470,17470,0
|
|
20241104,131400,59662450,17470,17470,17470,17470,0
|
|
20241104,131300,59662450,17470,17470,17470,17470,0
|
|
20241104,131200,59662450,17470,17470,17470,17470,0
|
|
20241104,131100,59662450,17470,17470,17470,17470,0
|
|
20241104,131000,59662450,17470,17470,17470,17470,0
|
|
20241104,130900,59662450,17470,17470,17470,17470,0
|
|
20241104,130800,59662450,17470,17470,17470,17470,0
|
|
20241104,130700,59662450,17470,17470,17470,17470,0
|
|
20241104,130600,59662450,17470,17470,17470,17470,0
|
|
20241104,130500,59662450,17470,17470,17470,17470,8
|
|
20241104,130400,59522690,17470,17470,17470,17470,0
|
|
20241104,130300,59522690,17470,17470,17470,17470,0
|
|
20241104,130200,59522690,17470,17470,17470,17470,0
|
|
20241104,130100,59522690,17470,17470,17470,17470,0
|
|
20241104,130000,59522690,17470,17470,17470,17470,0
|
|
20241104,125900,59522690,17470,17470,17470,17470,0
|
|
20241104,125800,59522690,17470,17470,17470,17470,0
|
|
20241104,125700,59522690,17470,17470,17470,17470,0
|
|
20241104,125600,59522690,17470,17470,17470,17470,0
|
|
20241104,125500,59522690,17470,17470,17470,17470,0
|
|
20241104,125400,59522690,17470,17470,17470,17470,0
|
|
20241104,125300,59522690,17470,17470,17470,17470,1
|
|
20241104,125200,59505220,17400,17400,17400,17400,0
|
|
20241104,125100,59505220,17400,17400,17400,17400,0
|
|
20241104,125000,59505220,17400,17400,17400,17400,0
|
|
20241104,124900,59505220,17400,17400,17400,17400,0
|
|
20241104,124800,59505220,17400,17400,17400,17400,0
|
|
20241104,124700,59505220,17400,17400,17400,17400,0
|
|
20241104,124600,59505220,17400,17400,17400,17400,0
|
|
20241104,124500,59505220,17400,17400,17400,17400,65
|
|
20241104,124400,58374220,17480,17480,17480,17480,0
|
|
20241104,124300,58374220,17480,17480,17480,17480,0
|
|
20241104,124200,58374220,17480,17480,17480,17480,0
|
|
20241104,124100,58374220,17480,17480,17480,17480,0
|
|
20241104,124000,58374220,17480,17480,17480,17480,0
|
|
20241104,123900,58374220,17480,17480,17480,17480,0
|
|
20241104,123800,58374220,17480,17480,17480,17480,0
|
|
20241104,123700,58374220,17480,17480,17480,17480,0
|
|
20241104,123600,58374220,17480,17480,17480,17480,0
|
|
20241104,123500,58374220,17480,17480,17480,17480,0
|
|
20241104,123400,58374220,17480,17480,17480,17480,0
|
|
20241104,123300,58374220,17480,17480,17480,17480,0
|
|
20241104,123200,58374220,17480,17480,17480,17480,0
|
|
20241104,123100,58374220,17480,17480,17480,17480,0
|
|
20241104,123000,58374220,17480,17480,17480,17480,0
|
|
20241104,122900,58374220,17480,17480,17480,17480,0
|
|
20241104,122800,58374220,17480,17480,17480,17480,0
|
|
20241104,122700,58374220,17480,17480,17480,17480,30
|
|
20241104,122600,57849820,17490,17490,17490,17490,0
|
|
20241104,122500,57849820,17490,17490,17490,17490,0
|
|
20241104,122400,57849820,17490,17490,17490,17490,0
|
|
20241104,122300,57849820,17490,17490,17490,17490,0
|
|
20241104,122200,57849820,17490,17490,17490,17490,0
|
|
20241104,122100,57849820,17490,17490,17490,17490,0
|
|
20241104,122000,57849820,17490,17490,17490,17490,0
|
|
20241104,121900,57849820,17490,17490,17490,17490,0
|
|
20241104,121800,57849820,17490,17490,17490,17490,0
|
|
20241104,121700,57849820,17490,17490,17490,17490,0
|
|
20241104,121600,57849820,17490,17490,17490,17490,0
|
|
20241104,121500,57849820,17490,17490,17490,17490,0
|
|
20241104,121400,57849820,17490,17490,17490,17490,0
|
|
20241104,121300,57849820,17490,17490,17490,17490,0
|
|
20241104,121200,57849820,17490,17490,17490,17490,0
|
|
20241104,121100,57849820,17490,17490,17490,17490,0
|
|
20241104,121000,57849820,17490,17490,17490,17490,0
|
|
20241104,120900,57849820,17490,17490,17490,17490,41
|
|
20241104,120800,57132730,17490,17490,17490,17490,0
|
|
20241104,120700,57132730,17490,17490,17490,17490,0
|
|
20241104,120600,57132730,17490,17490,17490,17490,0
|
|
20241104,120500,57132730,17490,17490,17490,17490,0
|
|
20241104,120400,57132730,17490,17490,17490,17490,0
|
|
20241104,120300,57132730,17490,17490,17490,17490,0
|
|
20241104,120200,57132730,17490,17490,17490,17490,0
|
|
20241104,120100,57132730,17490,17490,17490,17490,8
|
|
20241104,120000,56992810,17490,17490,17490,17490,0
|
|
20241104,115900,56992810,17490,17490,17490,17490,0
|
|
20241104,115800,56992810,17490,17490,17490,17490,0
|
|
20241104,115700,56992810,17490,17490,17490,17490,0
|
|
20241104,115600,56992810,17490,17490,17490,17490,0
|
|
20241104,115500,56992810,17490,17490,17490,17490,0
|
|
20241104,115400,56992810,17490,17490,17490,17490,0
|
|
20241104,115300,56992810,17490,17490,17490,17490,0
|
|
20241104,115200,56992810,17490,17490,17490,17490,0
|
|
20241104,115100,56992810,17490,17490,17490,17490,0
|
|
20241104,115000,56992810,17490,17490,17490,17490,9
|
|
20241104,114900,56835400,17500,17500,17500,17500,0
|
|
20241104,114800,56835400,17500,17500,17500,17500,0
|
|
20241104,114700,56835400,17500,17500,17500,17500,0
|
|
20241104,114600,56835400,17500,17500,17500,17500,0
|
|
20241104,114500,56835400,17500,17500,17500,17500,2
|
|
20241104,114400,56800400,17500,17500,17500,17500,0
|
|
20241104,114300,56800400,17500,17500,17500,17500,0
|
|
20241104,114200,56800400,17500,17500,17500,17500,0
|
|
20241104,114100,56800400,17500,17500,17500,17500,0
|
|
20241104,114000,56800400,17500,17500,17500,17500,0
|
|
20241104,113900,56800400,17500,17500,17500,17500,0
|
|
20241104,113800,56800400,17500,17500,17500,17500,0
|
|
20241104,113700,56800400,17500,17500,17500,17500,0
|
|
20241104,113600,56800400,17500,17500,17500,17500,830
|
|
20241104,113500,42275400,17500,17500,17500,17500,0
|
|
20241104,113400,42275400,17500,17500,17500,17500,0
|
|
20241104,113300,42275400,17500,17500,17500,17500,0
|
|
20241104,113200,42275400,17500,17500,17500,17500,20
|
|
20241104,113100,41925400,17500,17500,17500,17500,150
|
|
20241104,113000,39300400,17500,17500,17500,17500,0
|
|
20241104,112900,39300400,17500,17500,17500,17500,0
|
|
20241104,112800,39300400,17500,17500,17500,17500,0
|
|
20241104,112700,39300400,17500,17500,17500,17500,0
|
|
20241104,112600,39300400,17500,17500,17500,17500,0
|
|
20241104,112500,39300400,17500,17500,17500,17500,0
|
|
20241104,112400,39300400,17500,17500,17500,17500,200
|
|
20241104,112300,35800400,17490,17490,17490,17490,7
|
|
20241104,112200,35677970,17490,17490,17490,17490,73
|
|
20241104,112100,34401200,17400,17400,17400,17400,0
|
|
20241104,112000,34401200,17400,17400,17400,17400,249
|
|
20241104,111900,30068600,17400,17400,17400,17400,0
|
|
20241104,111800,30068600,17400,17400,17400,17400,0
|
|
20241104,111700,30068600,17400,17400,17400,17400,0
|
|
20241104,111600,30068600,17400,17400,17400,17400,0
|
|
20241104,111500,30068600,17400,17330,17400,17310,101
|
|
20241104,111400,28319390,17400,17400,17400,17400,0
|
|
20241104,111300,28319390,17400,17400,17400,17400,0
|
|
20241104,111200,28319390,17400,17400,17400,17400,0
|
|
20241104,111100,28319390,17400,17400,17400,17400,0
|
|
20241104,111000,28319390,17400,17400,17400,17400,0
|
|
20241104,110900,28319390,17400,17400,17400,17400,0
|
|
20241104,110800,28319390,17400,17400,17400,17400,0
|
|
20241104,110700,28319390,17400,17400,17400,17400,50
|
|
20241104,110600,27449390,17400,17400,17400,17400,0
|
|
20241104,110500,27449390,17400,17400,17400,17400,0
|
|
20241104,110400,27449390,17400,17400,17400,17400,0
|
|
20241104,110300,27449390,17400,17400,17400,17400,0
|
|
20241104,110200,27449390,17400,17400,17400,17400,0
|
|
20241104,110100,27449390,17400,17400,17400,17400,0
|
|
20241104,110000,27449390,17400,17400,17400,17400,0
|
|
20241104,105900,27449390,17400,17400,17400,17400,0
|
|
20241104,105800,27449390,17400,17400,17400,17400,0
|
|
20241104,105700,27449390,17400,17400,17400,17400,0
|
|
20241104,105600,27449390,17400,17400,17400,17400,0
|
|
20241104,105500,27449390,17400,17400,17400,17400,0
|
|
20241104,105400,27449390,17400,17400,17400,17400,0
|
|
20241104,105300,27449390,17400,17400,17400,17400,0
|
|
20241104,105200,27449390,17400,17400,17400,17400,0
|
|
20241104,105100,27449390,17400,17400,17400,17400,0
|
|
20241104,105000,27449390,17400,17400,17400,17400,0
|
|
20241104,104900,27449390,17400,17350,17400,17350,520
|
|
20241104,104800,18402490,17350,17350,17350,17350,28
|
|
20241104,104700,17916690,17400,17400,17400,17400,0
|
|
20241104,104600,17916690,17400,17400,17400,17400,0
|
|
20241104,104500,17916690,17400,17400,17400,17400,0
|
|
20241104,104400,17916690,17400,17400,17400,17400,0
|
|
20241104,104300,17916690,17400,17400,17400,17400,0
|
|
20241104,104200,17916690,17400,17400,17400,17400,28
|
|
20241104,104100,17429490,17400,17400,17400,17400,0
|
|
20241104,104000,17429490,17400,17400,17400,17400,0
|
|
20241104,103900,17429490,17400,17400,17400,17400,0
|
|
20241104,103800,17429490,17400,17400,17400,17400,20
|
|
20241104,103700,17081490,17390,17390,17390,17390,100
|
|
20241104,103600,15342490,17400,17400,17400,17400,0
|
|
20241104,103500,15342490,17400,17400,17400,17400,0
|
|
20241104,103400,15342490,17400,17400,17400,17400,0
|
|
20241104,103300,15342490,17400,17400,17400,17400,0
|
|
20241104,103200,15342490,17400,17400,17400,17400,0
|
|
20241104,103100,15342490,17400,17400,17400,17400,0
|
|
20241104,103000,15342490,17400,17400,17400,17400,0
|
|
20241104,102900,15342490,17400,17400,17400,17400,0
|
|
20241104,102800,15342490,17400,17400,17400,17400,6
|
|
20241104,102700,15238090,17400,17400,17400,17400,0
|
|
20241104,102600,15238090,17400,17400,17400,17400,0
|
|
20241104,102500,15238090,17400,17400,17400,17400,0
|
|
20241104,102400,15238090,17400,17400,17400,17400,0
|
|
20241104,102300,15238090,17400,17400,17400,17400,0
|
|
20241104,102200,15238090,17400,17400,17400,17400,0
|
|
20241104,102100,15238090,17400,17400,17400,17400,0
|
|
20241104,102000,15238090,17400,17400,17400,17400,0
|
|
20241104,101900,15238090,17400,17400,17400,17400,100
|
|
20241104,101800,13498090,17400,17400,17400,17400,0
|
|
20241104,101700,13498090,17400,17400,17400,17400,0
|
|
20241104,101600,13498090,17400,17400,17400,17400,3
|
|
20241104,101500,13445890,17400,17400,17400,17400,0
|
|
20241104,101400,13445890,17400,17400,17400,17400,60
|
|
20241104,101300,12401890,17470,17470,17470,17470,0
|
|
20241104,101200,12401890,17470,17470,17470,17470,0
|
|
20241104,101100,12401890,17470,17470,17470,17470,0
|
|
20241104,101000,12401890,17470,17470,17470,17470,0
|
|
20241104,100900,12401890,17470,17470,17470,17470,0
|
|
20241104,100800,12401890,17470,17470,17470,17470,0
|
|
20241104,100700,12401890,17470,17470,17470,17470,0
|
|
20241104,100600,12401890,17470,17470,17470,17470,0
|
|
20241104,100500,12401890,17470,17470,17470,17470,0
|
|
20241104,100400,12401890,17470,17470,17470,17470,0
|
|
20241104,100300,12401890,17470,17350,17470,17350,2
|
|
20241104,100200,12367070,17350,17350,17350,17350,38
|
|
20241104,100100,11707770,17350,17350,17350,17350,19
|
|
20241104,100000,11378120,17350,17350,17350,17350,0
|
|
20241104,095900,11378120,17350,17350,17350,17350,0
|
|
20241104,095800,11378120,17350,17350,17350,17350,0
|
|
20241104,095700,11378120,17350,17350,17350,17350,0
|
|
20241104,095600,11378120,17350,17350,17350,17350,0
|
|
20241104,095500,11378120,17350,17360,17360,17350,15
|
|
20241104,095400,11117860,17350,17350,17350,17350,0
|
|
20241104,095300,11117860,17350,17350,17350,17350,50
|
|
20241104,095200,10250360,17470,17470,17470,17470,0
|
|
20241104,095100,10250360,17470,17470,17470,17470,0
|
|
20241104,095000,10250360,17470,17470,17470,17470,1
|
|
20241104,094900,10232890,17490,17490,17490,17490,0
|
|
20241104,094800,10232890,17490,17490,17490,17490,0
|
|
20241104,094700,10232890,17490,17490,17490,17490,1
|
|
20241104,094600,10215400,17250,17250,17250,17250,0
|
|
20241104,094500,10215400,17250,17250,17250,17250,1
|
|
20241104,094400,10198150,17500,17500,17500,17500,0
|
|
20241104,094300,10198150,17500,17500,17500,17500,0
|
|
20241104,094200,10198150,17500,17500,17500,17500,0
|
|
20241104,094100,10198150,17500,17500,17500,17500,0
|
|
20241104,094000,10198150,17500,17500,17500,17500,0
|
|
20241104,093900,10198150,17500,17500,17500,17500,57
|
|
20241104,093800,9200650,17500,17500,17500,17500,0
|
|
20241104,093700,9200650,17500,17500,17500,17500,0
|
|
20241104,093600,9200650,17500,17500,17500,17500,0
|
|
20241104,093500,9200650,17500,17500,17500,17500,0
|
|
20241104,093400,9200650,17500,17500,17500,17500,0
|
|
20241104,093300,9200650,17500,17500,17500,17500,0
|
|
20241104,093200,9200650,17500,17500,17500,17500,0
|
|
20241104,093100,9200650,17500,17500,17500,17500,0
|
|
20241104,093000,9200650,17500,17500,17500,17500,0
|
|
20241104,092900,9200650,17500,17500,17500,17500,0
|
|
20241104,092800,9200650,17500,17500,17500,17500,100
|
|
20241104,092700,7450650,17500,17500,17500,17500,300
|
|
20241104,092600,2200650,17500,17500,17500,17500,0
|
|
20241104,092500,2200650,17500,17500,17500,17500,30
|
|
20241104,092400,1675650,17200,17200,17200,17200,0
|
|
20241104,092300,1675650,17200,17200,17200,17200,81
|
|
20241104,092200,282450,17500,17500,17500,17500,0
|
|
20241104,092100,282450,17500,17500,17500,17500,0
|
|
20241104,092000,282450,17500,17500,17500,17500,12
|
|
20241104,091900,72450,17500,17950,17950,17500,2
|
|
20241104,091800,37000,18500,18500,18500,18500,0
|
|
20241104,091700,37000,18500,18500,18500,18500,0
|
|
20241104,091600,37000,18500,18500,18500,18500,0
|
|
20241104,091500,37000,18500,18500,18500,18500,0
|
|
20241104,091400,37000,18500,18500,18500,18500,0
|
|
20241104,091300,37000,18500,18500,18500,18500,0
|
|
20241104,091200,37000,18500,18500,18500,18500,0
|
|
20241104,091100,37000,18500,18500,18500,18500,0
|
|
20241104,091000,37000,18500,18500,18500,18500,0
|
|
20241104,090900,37000,18500,18500,18500,18500,0
|
|
20241104,090800,37000,18500,18500,18500,18500,0
|
|
20241104,090700,37000,18500,18500,18500,18500,0
|
|
20241104,090600,37000,18500,18500,18500,18500,0
|
|
20241104,090500,37000,18500,18500,18500,18500,0
|
|
20241104,090400,37000,18500,18500,18500,18500,0
|
|
20241104,090300,37000,18500,18500,18500,18500,0
|
|
20241104,090200,37000,18500,18500,18500,18500,0
|
|
20241104,090100,37000,18500,18500,18500,18500,0
|
|
20241104,090000,37000,18500,18500,18500,18500,2
|