688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,202500,158028870,17410,17410,17410,17410,40
|
|
20241105,202400,158028870,17410,17410,17410,17410,0
|
|
20241105,202300,158028870,17410,17410,17410,17410,0
|
|
20241105,202200,158028870,17410,17410,17410,17410,0
|
|
20241105,202100,158028870,17410,17410,17410,17410,0
|
|
20241105,202000,158028870,17410,17410,17410,17410,0
|
|
20241105,201900,158028870,17410,17410,17410,17410,0
|
|
20241105,201800,158028870,17410,17410,17410,17410,0
|
|
20241105,201700,158028870,17410,17410,17410,17410,0
|
|
20241105,201600,158028870,17410,17410,17410,17410,0
|
|
20241105,201500,158028870,17410,17410,17410,17410,0
|
|
20241105,201400,158028870,17410,17410,17410,17410,0
|
|
20241105,201300,158028870,17410,17410,17410,17410,0
|
|
20241105,201200,158028870,17410,17410,17410,17410,0
|
|
20241105,201100,158028870,17410,17410,17410,17410,0
|
|
20241105,201000,158028870,17410,17410,17410,17410,0
|
|
20241105,200900,158028870,17410,17410,17410,17410,0
|
|
20241105,200800,158028870,17410,17410,17410,17410,0
|
|
20241105,200700,158028870,17410,17410,17410,17410,0
|
|
20241105,200600,158028870,17410,17410,17410,17410,0
|
|
20241105,200500,158028870,17410,17410,17410,17410,0
|
|
20241105,200400,158028870,17410,17410,17410,17410,0
|
|
20241105,200300,158028870,17410,17410,17410,17410,0
|
|
20241105,200200,158028870,17410,17410,17410,17410,0
|
|
20241105,200100,158028870,17410,17410,17410,17410,0
|
|
20241105,200000,158028870,17410,17410,17410,17410,0
|
|
20241105,195900,158028870,17410,17410,17410,17410,0
|
|
20241105,195800,158028870,17410,17410,17410,17410,0
|
|
20241105,195700,158028870,17410,17410,17410,17410,0
|
|
20241105,195600,158028870,17410,17410,17410,17410,0
|
|
20241105,195500,158028870,17410,17410,17410,17410,40
|
|
20241105,195400,158028870,17410,17410,17410,17410,0
|
|
20241105,195300,158028870,17410,17410,17410,17410,0
|
|
20241105,195200,158028870,17410,17410,17410,17410,0
|
|
20241105,195100,158028870,17410,17410,17410,17410,0
|
|
20241105,195000,158028870,17410,17410,17410,17410,0
|
|
20241105,194900,158028870,17410,17410,17410,17410,0
|
|
20241105,194800,158028870,17410,17410,17410,17410,0
|
|
20241105,194700,158028870,17410,17410,17410,17410,0
|
|
20241105,194600,158028870,17410,17410,17410,17410,0
|
|
20241105,194500,158028870,17410,17410,17410,17410,0
|
|
20241105,194400,158028870,17410,17410,17410,17410,0
|
|
20241105,194300,158028870,17410,17410,17410,17410,0
|
|
20241105,194200,158028870,17410,17410,17410,17410,0
|
|
20241105,194100,158028870,17410,17410,17410,17410,0
|
|
20241105,194000,158028870,17410,17410,17410,17410,0
|
|
20241105,193900,158028870,17410,17410,17410,17410,0
|
|
20241105,193800,158028870,17410,17410,17410,17410,0
|
|
20241105,193700,158028870,17410,17410,17410,17410,0
|
|
20241105,193600,158028870,17410,17410,17410,17410,0
|
|
20241105,193500,158028870,17410,17410,17410,17410,0
|
|
20241105,193400,158028870,17410,17410,17410,17410,0
|
|
20241105,193300,158028870,17410,17410,17410,17410,0
|
|
20241105,193200,158028870,17410,17410,17410,17410,0
|
|
20241105,193100,158028870,17410,17410,17410,17410,0
|
|
20241105,193000,158028870,17410,17410,17410,17410,0
|
|
20241105,192900,158028870,17410,17410,17410,17410,0
|
|
20241105,192800,158028870,17410,17410,17410,17410,0
|
|
20241105,192700,158028870,17410,17410,17410,17410,0
|
|
20241105,192600,158028870,17410,17410,17410,17410,0
|
|
20241105,192500,158028870,17410,17410,17410,17410,40
|
|
20241105,192400,158028870,17410,17410,17410,17410,0
|
|
20241105,192300,158028870,17410,17410,17410,17410,0
|
|
20241105,192200,158028870,17410,17410,17410,17410,0
|
|
20241105,192100,158028870,17410,17410,17410,17410,0
|
|
20241105,192000,158028870,17410,17410,17410,17410,0
|
|
20241105,191900,158028870,17410,17410,17410,17410,0
|
|
20241105,191800,158028870,17410,17410,17410,17410,0
|
|
20241105,191700,158028870,17410,17410,17410,17410,0
|
|
20241105,191600,158028870,17410,17410,17410,17410,0
|
|
20241105,191500,158028870,17410,17410,17410,17410,0
|
|
20241105,191400,158028870,17410,17410,17410,17410,0
|
|
20241105,191300,158028870,17410,17410,17410,17410,0
|
|
20241105,191200,158028870,17410,17410,17410,17410,0
|
|
20241105,191100,158028870,17410,17410,17410,17410,0
|
|
20241105,191000,158028870,17410,17410,17410,17410,0
|
|
20241105,190900,158028870,17410,17410,17410,17410,0
|
|
20241105,190800,158028870,17410,17410,17410,17410,0
|
|
20241105,190700,158028870,17410,17410,17410,17410,0
|
|
20241105,190600,158028870,17410,17410,17410,17410,0
|
|
20241105,190500,158028870,17410,17410,17410,17410,0
|
|
20241105,190400,158028870,17410,17410,17410,17410,0
|
|
20241105,190300,158028870,17410,17410,17410,17410,0
|
|
20241105,190200,158028870,17410,17410,17410,17410,0
|
|
20241105,190100,158028870,17410,17410,17410,17410,0
|
|
20241105,190000,158028870,17410,17410,17410,17410,0
|
|
20241105,185900,158028870,17410,17410,17410,17410,0
|
|
20241105,185800,158028870,17410,17410,17410,17410,0
|
|
20241105,185700,158028870,17410,17410,17410,17410,0
|
|
20241105,185600,158028870,17410,17410,17410,17410,0
|
|
20241105,185500,158028870,17410,17410,17410,17410,40
|
|
20241105,185400,158028870,17410,17410,17410,17410,0
|
|
20241105,185300,158028870,17410,17410,17410,17410,0
|
|
20241105,185200,158028870,17410,17410,17410,17410,0
|
|
20241105,185100,158028870,17410,17410,17410,17410,0
|
|
20241105,185000,158028870,17410,17410,17410,17410,0
|
|
20241105,184900,158028870,17410,17410,17410,17410,0
|
|
20241105,184800,158028870,17410,17410,17410,17410,0
|
|
20241105,184700,158028870,17410,17410,17410,17410,0
|
|
20241105,184600,158028870,17410,17410,17410,17410,0
|
|
20241105,184500,158028870,17410,17410,17410,17410,0
|
|
20241105,184400,158028870,17410,17410,17410,17410,0
|
|
20241105,184300,158028870,17410,17410,17410,17410,0
|
|
20241105,184200,158028870,17410,17410,17410,17410,0
|
|
20241105,184100,158028870,17410,17410,17410,17410,0
|
|
20241105,184000,158028870,17410,17410,17410,17410,0
|
|
20241105,183900,158028870,17410,17410,17410,17410,0
|
|
20241105,183800,158028870,17410,17410,17410,17410,0
|
|
20241105,183700,158028870,17410,17410,17410,17410,0
|
|
20241105,183600,158028870,17410,17410,17410,17410,0
|
|
20241105,183500,158028870,17410,17410,17410,17410,0
|
|
20241105,183400,158028870,17410,17410,17410,17410,0
|
|
20241105,183300,158028870,17410,17410,17410,17410,0
|
|
20241105,183200,158028870,17410,17410,17410,17410,0
|
|
20241105,183100,158028870,17410,17410,17410,17410,0
|
|
20241105,183000,158028870,17410,17410,17410,17410,0
|
|
20241105,182900,158028870,17410,17410,17410,17410,0
|
|
20241105,182800,158028870,17410,17410,17410,17410,0
|
|
20241105,182700,158028870,17410,17410,17410,17410,0
|
|
20241105,182600,158028870,17410,17410,17410,17410,0
|
|
20241105,182500,158028870,17410,17410,17410,17410,40
|
|
20241105,182400,158028870,17410,17410,17410,17410,0
|
|
20241105,182300,158028870,17410,17410,17410,17410,0
|
|
20241105,182200,158028870,17410,17410,17410,17410,0
|
|
20241105,182100,158028870,17410,17410,17410,17410,0
|
|
20241105,182000,158028870,17410,17410,17410,17410,0
|
|
20241105,181900,158028870,17410,17410,17410,17410,0
|
|
20241105,181800,158028870,17410,17410,17410,17410,0
|
|
20241105,181700,158028870,17410,17410,17410,17410,0
|
|
20241105,181600,158028870,17410,17410,17410,17410,0
|
|
20241105,181500,158028870,17410,17410,17410,17410,0
|
|
20241105,181400,158028870,17410,17410,17410,17410,0
|
|
20241105,181300,158028870,17410,17410,17410,17410,0
|
|
20241105,181200,158028870,17410,17410,17410,17410,0
|
|
20241105,181100,158028870,17410,17410,17410,17410,0
|
|
20241105,181000,158028870,17410,17410,17410,17410,0
|
|
20241105,180900,158028870,17410,17410,17410,17410,0
|
|
20241105,180800,158028870,17410,17410,17410,17410,0
|
|
20241105,180700,158028870,17410,17410,17410,17410,0
|
|
20241105,180600,158028870,17410,17410,17410,17410,0
|
|
20241105,180500,158028870,17410,17410,17410,17410,0
|
|
20241105,180400,158028870,17410,17410,17410,17410,0
|
|
20241105,180300,158028870,17410,17410,17410,17410,0
|
|
20241105,180200,158028870,17410,17410,17410,17410,0
|
|
20241105,180100,158028870,17410,17410,17410,17410,0
|
|
20241105,180000,158028870,17410,17410,17410,17410,0
|
|
20241105,175900,158028870,17410,17410,17410,17410,0
|
|
20241105,175800,158028870,17410,17410,17410,17410,0
|
|
20241105,175700,158028870,17410,17410,17410,17410,0
|
|
20241105,175600,158028870,17410,17410,17410,17410,0
|
|
20241105,175500,158028870,17410,17410,17410,17410,40
|
|
20241105,175400,158028870,17410,17410,17410,17410,0
|
|
20241105,175300,158028870,17410,17410,17410,17410,0
|
|
20241105,175200,158028870,17410,17410,17410,17410,0
|
|
20241105,175100,158028870,17410,17410,17410,17410,0
|
|
20241105,175000,158028870,17410,17410,17410,17410,0
|
|
20241105,174900,158028870,17410,17410,17410,17410,0
|
|
20241105,174800,158028870,17410,17410,17410,17410,0
|
|
20241105,174700,158028870,17410,17410,17410,17410,0
|
|
20241105,174600,158028870,17410,17410,17410,17410,0
|
|
20241105,174500,158028870,17410,17410,17410,17410,0
|
|
20241105,174400,158028870,17410,17410,17410,17410,0
|
|
20241105,174300,158028870,17410,17410,17410,17410,0
|
|
20241105,174200,158028870,17410,17410,17410,17410,0
|
|
20241105,174100,158028870,17410,17410,17410,17410,0
|
|
20241105,174000,158028870,17410,17410,17410,17410,0
|
|
20241105,173900,158028870,17410,17410,17410,17410,0
|
|
20241105,173800,158028870,17410,17410,17410,17410,0
|
|
20241105,173700,158028870,17410,17410,17410,17410,0
|
|
20241105,173600,158028870,17410,17410,17410,17410,0
|
|
20241105,173500,158028870,17410,17410,17410,17410,0
|
|
20241105,173400,158028870,17410,17410,17410,17410,0
|
|
20241105,173300,158028870,17410,17410,17410,17410,0
|
|
20241105,173200,158028870,17410,17410,17410,17410,0
|
|
20241105,173100,158028870,17410,17410,17410,17410,0
|
|
20241105,173000,158028870,17410,17410,17410,17410,0
|
|
20241105,172900,158028870,17410,17410,17410,17410,0
|
|
20241105,172800,158028870,17410,17410,17410,17410,0
|
|
20241105,172700,158028870,17410,17410,17410,17410,0
|
|
20241105,172600,158028870,17410,17410,17410,17410,0
|
|
20241105,172500,158028870,17410,17410,17410,17410,40
|
|
20241105,172400,158028870,17410,17410,17410,17410,0
|
|
20241105,172300,158028870,17410,17410,17410,17410,0
|
|
20241105,172200,158028870,17410,17410,17410,17410,0
|
|
20241105,172100,158028870,17410,17410,17410,17410,0
|
|
20241105,172000,158028870,17410,17410,17410,17410,0
|
|
20241105,171900,158028870,17410,17410,17410,17410,0
|
|
20241105,171800,158028870,17410,17410,17410,17410,0
|
|
20241105,171700,158028870,17410,17410,17410,17410,0
|
|
20241105,171600,158028870,17410,17410,17410,17410,0
|
|
20241105,171500,158028870,17410,17410,17410,17410,0
|
|
20241105,171400,158028870,17410,17410,17410,17410,0
|
|
20241105,171300,158028870,17410,17410,17410,17410,0
|
|
20241105,171200,158028870,17410,17410,17410,17410,0
|
|
20241105,171100,158028870,17410,17410,17410,17410,0
|
|
20241105,171000,158028870,17410,17410,17410,17410,0
|
|
20241105,170900,158028870,17410,17410,17410,17410,0
|
|
20241105,170800,158028870,17410,17410,17410,17410,0
|
|
20241105,170700,158028870,17410,17410,17410,17410,0
|
|
20241105,170600,158028870,17410,17410,17410,17410,0
|
|
20241105,170500,158028870,17410,17410,17410,17410,0
|
|
20241105,170400,158028870,17410,17410,17410,17410,0
|
|
20241105,170300,158028870,17410,17410,17410,17410,0
|
|
20241105,170200,158028870,17410,17410,17410,17410,0
|
|
20241105,170100,158028870,17410,17410,17410,17410,0
|
|
20241105,170000,158028870,17410,17410,17410,17410,0
|
|
20241105,165900,158028870,17410,17410,17410,17410,0
|
|
20241105,165800,158028870,17410,17410,17410,17410,0
|
|
20241105,165700,158028870,17410,17410,17410,17410,0
|
|
20241105,165600,158028870,17410,17410,17410,17410,0
|
|
20241105,165500,158028870,17410,17410,17410,17410,40
|
|
20241105,165400,158028870,17410,17410,17410,17410,0
|
|
20241105,165300,158028870,17410,17410,17410,17410,0
|
|
20241105,165200,158028870,17410,17410,17410,17410,0
|
|
20241105,165100,158028870,17410,17410,17410,17410,0
|
|
20241105,165000,158028870,17410,17410,17410,17410,0
|
|
20241105,164900,158028870,17410,17410,17410,17410,0
|
|
20241105,164800,158028870,17410,17410,17410,17410,0
|
|
20241105,164700,158028870,17410,17410,17410,17410,0
|
|
20241105,164600,158028870,17410,17410,17410,17410,0
|
|
20241105,164500,158028870,17410,17410,17410,17410,0
|
|
20241105,164400,158028870,17410,17410,17410,17410,0
|
|
20241105,164300,158028870,17410,17410,17410,17410,0
|
|
20241105,164200,158028870,17410,17410,17410,17410,0
|
|
20241105,164100,158028870,17410,17410,17410,17410,0
|
|
20241105,164000,158028870,17410,17410,17410,17410,0
|
|
20241105,163900,158028870,17410,17410,17410,17410,0
|
|
20241105,163800,158028870,17410,17410,17410,17410,0
|
|
20241105,163700,158028870,17410,17410,17410,17410,0
|
|
20241105,163600,158028870,17410,17410,17410,17410,0
|
|
20241105,163500,158028870,17410,17410,17410,17410,0
|
|
20241105,163400,158028870,17410,17410,17410,17410,0
|
|
20241105,163300,158028870,17410,17410,17410,17410,0
|
|
20241105,163200,158028870,17410,17410,17410,17410,0
|
|
20241105,163100,158028870,17410,17410,17410,17410,0
|
|
20241105,163000,158028870,17410,17410,17410,17410,0
|
|
20241105,162900,158028870,17410,17410,17410,17410,0
|
|
20241105,162800,158028870,17410,17410,17410,17410,0
|
|
20241105,162700,158028870,17410,17410,17410,17410,0
|
|
20241105,162600,158028870,17410,17410,17410,17410,0
|
|
20241105,162500,158028870,17410,17410,17410,17410,40
|
|
20241105,162400,158028870,17410,17410,17410,17410,0
|
|
20241105,162300,158028870,17410,17410,17410,17410,0
|
|
20241105,162200,158028870,17410,17410,17410,17410,0
|
|
20241105,162100,158028870,17410,17410,17410,17410,0
|
|
20241105,162000,158028870,17410,17410,17410,17410,0
|
|
20241105,161900,158028870,17410,17410,17410,17410,0
|
|
20241105,161800,158028870,17410,17410,17410,17410,0
|
|
20241105,161700,158028870,17410,17410,17410,17410,0
|
|
20241105,161600,158028870,17410,17410,17410,17410,0
|
|
20241105,161500,158028870,17410,17410,17410,17410,0
|
|
20241105,161400,158028870,17410,17410,17410,17410,0
|
|
20241105,161300,158028870,17410,17410,17410,17410,0
|
|
20241105,161200,158028870,17410,17410,17410,17410,0
|
|
20241105,161100,158028870,17410,17410,17410,17410,0
|
|
20241105,161000,158028870,17410,17410,17410,17410,0
|
|
20241105,160900,158028870,17410,17410,17410,17410,0
|
|
20241105,160800,158028870,17410,17410,17410,17410,0
|
|
20241105,160700,158028870,17410,17410,17410,17410,0
|
|
20241105,160600,158028870,17410,17410,17410,17410,0
|
|
20241105,160500,158028870,17410,17410,17410,17410,0
|
|
20241105,160400,158028870,17410,17410,17410,17410,0
|
|
20241105,160300,158028870,17410,17410,17410,17410,0
|
|
20241105,160200,158028870,17410,17410,17410,17410,0
|
|
20241105,160100,158028870,17410,17410,17410,17410,0
|
|
20241105,160000,158028870,17410,17410,17410,17410,0
|
|
20241105,155900,158028870,17410,17410,17410,17410,0
|
|
20241105,155800,158028870,17410,17410,17410,17410,0
|
|
20241105,155700,158028870,17410,17410,17410,17410,0
|
|
20241105,155600,158028870,17410,17410,17410,17410,0
|
|
20241105,155500,158028870,17410,17410,17410,17410,40
|
|
20241105,155400,158028870,17410,17410,17410,17410,0
|
|
20241105,155300,158028870,17410,17410,17410,17410,0
|
|
20241105,155200,158028870,17410,17410,17410,17410,0
|
|
20241105,155100,158028870,17410,17410,17410,17410,0
|
|
20241105,155000,158028870,17410,17410,17410,17410,0
|
|
20241105,154900,158028870,17410,17410,17410,17410,0
|
|
20241105,154800,158028870,17410,17410,17410,17410,0
|
|
20241105,154700,158028870,17410,17410,17410,17410,0
|
|
20241105,154600,158028870,17410,17410,17410,17410,0
|
|
20241105,154500,158028870,17410,17410,17410,17410,0
|
|
20241105,154400,158028870,17410,17410,17410,17410,0
|
|
20241105,154300,158028870,17410,17410,17410,17410,0
|
|
20241105,154200,158028870,17410,17410,17410,17410,0
|
|
20241105,154100,158028870,17410,17410,17410,17410,0
|
|
20241105,154000,158028870,17410,17410,17410,17410,0
|
|
20241105,153900,158028870,17410,17410,17410,17410,0
|
|
20241105,153800,158028870,17410,17410,17410,17410,0
|
|
20241105,153700,158028870,17410,17410,17410,17410,0
|
|
20241105,153600,158028870,17410,17410,17410,17410,0
|
|
20241105,153500,158028870,17410,17410,17410,17410,0
|
|
20241105,153400,158028870,17410,17410,17410,17410,0
|
|
20241105,153300,158028870,17410,17410,17410,17410,0
|
|
20241105,153200,158028870,17410,17410,17410,17410,0
|
|
20241105,153100,158028870,17410,17410,17410,17410,0
|
|
20241105,153000,158028870,17410,17410,17410,17410,40
|
|
20241105,152900,157332470,17420,17420,17420,17420,0
|
|
20241105,152800,157332470,17420,17420,17420,17420,0
|
|
20241105,152700,157332470,17420,17420,17420,17420,0
|
|
20241105,152600,157332470,17420,17420,17420,17420,0
|
|
20241105,152500,157332470,17420,17420,17420,17420,0
|
|
20241105,152400,157332470,17420,17420,17420,17420,0
|
|
20241105,152300,157332470,17420,17420,17420,17420,0
|
|
20241105,152200,157332470,17420,17420,17420,17420,0
|
|
20241105,152100,157332470,17420,17420,17420,17420,0
|
|
20241105,152000,157332470,17420,17420,17420,17420,0
|
|
20241105,151900,157332470,17420,17300,17420,17300,101
|
|
20241105,151800,155585050,17420,17420,17420,17420,0
|
|
20241105,151700,155585050,17420,17420,17420,17420,0
|
|
20241105,151600,155585050,17420,17420,17420,17420,0
|
|
20241105,151500,155585050,17420,17420,17420,17420,0
|
|
20241105,151400,155585050,17420,17420,17420,17420,1
|
|
20241105,151300,155567630,17300,17300,17300,17300,0
|
|
20241105,151200,155567630,17300,17300,17300,17300,0
|
|
20241105,151100,155567630,17300,17330,17330,17300,300
|
|
20241105,151000,150373610,17430,17430,17430,17430,0
|
|
20241105,150900,150373610,17430,17430,17430,17430,0
|
|
20241105,150800,150373610,17430,17430,17430,17430,0
|
|
20241105,150700,150373610,17430,17430,17430,17430,0
|
|
20241105,150600,150373610,17430,17430,17430,17430,0
|
|
20241105,150500,150373610,17430,17430,17430,17430,0
|
|
20241105,150400,150373610,17430,17430,17430,17430,0
|
|
20241105,150300,150373610,17430,17430,17430,17430,0
|
|
20241105,150200,150373610,17430,17430,17430,17430,0
|
|
20241105,150100,150373610,17430,17430,17430,17430,0
|
|
20241105,150000,150373610,17430,17430,17430,17430,0
|
|
20241105,145900,150373610,17430,17430,17430,17430,0
|
|
20241105,145800,150373610,17430,17430,17430,17430,0
|
|
20241105,145700,150373610,17430,17430,17430,17430,0
|
|
20241105,145600,150373610,17430,17430,17430,17430,0
|
|
20241105,145500,150373610,17430,17430,17430,17430,0
|
|
20241105,145400,150373610,17430,17430,17430,17430,0
|
|
20241105,145300,150373610,17430,17430,17430,17430,0
|
|
20241105,145200,150373610,17430,17430,17430,17430,0
|
|
20241105,145100,150373610,17430,17430,17430,17430,0
|
|
20241105,145000,150373610,17430,17430,17430,17430,0
|
|
20241105,144900,150373610,17430,17430,17430,17430,0
|
|
20241105,144800,150373610,17430,17310,17430,17310,469
|
|
20241105,144700,142247740,17310,17310,17310,17310,100
|
|
20241105,144600,140516740,17310,17310,17310,17310,0
|
|
20241105,144500,140516740,17310,17310,17310,17310,0
|
|
20241105,144400,140516740,17310,17310,17310,17310,0
|
|
20241105,144300,140516740,17310,17310,17310,17310,0
|
|
20241105,144200,140516740,17310,17310,17310,17310,0
|
|
20241105,144100,140516740,17310,17310,17310,17310,0
|
|
20241105,144000,140516740,17310,17310,17310,17310,0
|
|
20241105,143900,140516740,17310,17310,17310,17310,0
|
|
20241105,143800,140516740,17310,17320,17320,17310,172
|
|
20241105,143700,137538910,17330,17330,17330,17330,0
|
|
20241105,143600,137538910,17330,17330,17330,17330,0
|
|
20241105,143500,137538910,17330,17330,17330,17330,326
|
|
20241105,143400,131889330,17330,17330,17330,17330,0
|
|
20241105,143300,131889330,17330,17330,17330,17330,0
|
|
20241105,143200,131889330,17330,17330,17330,17330,0
|
|
20241105,143100,131889330,17330,17330,17330,17330,0
|
|
20241105,143000,131889330,17330,17330,17330,17330,0
|
|
20241105,142900,131889330,17330,17330,17330,17330,0
|
|
20241105,142800,131889330,17330,17330,17330,17330,0
|
|
20241105,142700,131889330,17330,17330,17330,17330,0
|
|
20241105,142600,131889330,17330,17330,17330,17330,0
|
|
20241105,142500,131889330,17330,17330,17330,17330,1206
|
|
20241105,142400,110989350,17330,17330,17330,17330,0
|
|
20241105,142300,110989350,17330,17330,17330,17330,282
|
|
20241105,142200,106102290,17330,17330,17330,17330,0
|
|
20241105,142100,106102290,17330,17330,17330,17330,1
|
|
20241105,142000,106084960,17330,17330,17330,17330,0
|
|
20241105,141900,106084960,17330,17330,17330,17330,0
|
|
20241105,141800,106084960,17330,17330,17330,17330,0
|
|
20241105,141700,106084960,17330,17330,17330,17330,0
|
|
20241105,141600,106084960,17330,17330,17330,17330,0
|
|
20241105,141500,106084960,17330,17330,17330,17330,0
|
|
20241105,141400,106084960,17330,17330,17330,17330,0
|
|
20241105,141300,106084960,17330,17330,17330,17330,0
|
|
20241105,141200,106084960,17330,17330,17330,17330,217
|
|
20241105,141100,102324350,17450,17450,17450,17450,0
|
|
20241105,141000,102324350,17450,17450,17450,17450,0
|
|
20241105,140900,102324350,17450,17450,17450,17450,0
|
|
20241105,140800,102324350,17450,17450,17450,17450,0
|
|
20241105,140700,102324350,17450,17450,17450,17450,0
|
|
20241105,140600,102324350,17450,17450,17450,17450,0
|
|
20241105,140500,102324350,17450,17450,17450,17450,0
|
|
20241105,140400,102324350,17450,17450,17450,17450,0
|
|
20241105,140300,102324350,17450,17450,17450,17450,0
|
|
20241105,140200,102324350,17450,17450,17450,17450,0
|
|
20241105,140100,102324350,17450,17450,17450,17450,0
|
|
20241105,140000,102324350,17450,17450,17450,17450,100
|
|
20241105,135900,100579350,17450,17450,17450,17450,0
|
|
20241105,135800,100579350,17450,17450,17450,17450,1
|
|
20241105,135700,100561900,17330,17330,17330,17330,0
|
|
20241105,135600,100561900,17330,17330,17330,17330,0
|
|
20241105,135500,100561900,17330,17330,17330,17330,0
|
|
20241105,135400,100561900,17330,17330,17330,17330,51
|
|
20241105,135300,99678070,17330,17330,17330,17330,0
|
|
20241105,135200,99678070,17330,17330,17330,17330,349
|
|
20241105,135100,93629900,17330,17340,17340,17330,600
|
|
20241105,135000,83229900,17460,17460,17460,17460,0
|
|
20241105,134900,83229900,17460,17460,17460,17460,0
|
|
20241105,134800,83229900,17460,17460,17460,17460,0
|
|
20241105,134700,83229900,17460,17460,17460,17460,0
|
|
20241105,134600,83229900,17460,17460,17460,17460,0
|
|
20241105,134500,83229900,17460,17460,17460,17460,0
|
|
20241105,134400,83229900,17460,17460,17460,17460,0
|
|
20241105,134300,83229900,17460,17460,17460,17460,0
|
|
20241105,134200,83229900,17460,17400,17460,17400,33
|
|
20241105,134100,82655640,17400,17400,17400,17400,0
|
|
20241105,134000,82655640,17400,17400,17400,17400,44
|
|
20241105,133900,81890040,17460,17460,17460,17460,0
|
|
20241105,133800,81890040,17460,17460,17460,17460,0
|
|
20241105,133700,81890040,17460,17460,17460,17460,0
|
|
20241105,133600,81890040,17460,17460,17460,17460,0
|
|
20241105,133500,81890040,17460,17460,17460,17460,0
|
|
20241105,133400,81890040,17460,17460,17460,17460,0
|
|
20241105,133300,81890040,17460,17460,17460,17460,100
|
|
20241105,133200,80144040,17460,17460,17460,17460,0
|
|
20241105,133100,80144040,17460,17460,17460,17460,1
|
|
20241105,133000,80126580,17400,17450,17450,17400,121
|
|
20241105,132900,78017930,17450,17450,17450,17450,0
|
|
20241105,132800,78017930,17450,17450,17450,17450,0
|
|
20241105,132700,78017930,17450,17440,17450,17440,35
|
|
20241105,132600,77407390,17450,17450,17450,17450,0
|
|
20241105,132500,77407390,17450,17450,17450,17450,0
|
|
20241105,132400,77407390,17450,17450,17450,17450,0
|
|
20241105,132300,77407390,17450,17450,17450,17450,0
|
|
20241105,132200,77407390,17450,17450,17450,17450,0
|
|
20241105,132100,77407390,17450,17450,17450,17450,0
|
|
20241105,132000,77407390,17450,17450,17450,17450,0
|
|
20241105,131900,77407390,17450,17450,17450,17450,0
|
|
20241105,131800,77407390,17450,17450,17450,17450,0
|
|
20241105,131700,77407390,17450,17450,17450,17450,0
|
|
20241105,131600,77407390,17450,17450,17450,17450,0
|
|
20241105,131500,77407390,17450,17450,17450,17450,0
|
|
20241105,131400,77407390,17450,17450,17450,17450,0
|
|
20241105,131300,77407390,17450,17450,17450,17450,0
|
|
20241105,131200,77407390,17450,17450,17450,17450,1
|
|
20241105,131100,77389940,17310,17310,17310,17310,0
|
|
20241105,131000,77389940,17310,17310,17310,17310,0
|
|
20241105,130900,77389940,17310,17310,17310,17310,1
|
|
20241105,130800,77372630,17460,17460,17460,17460,0
|
|
20241105,130700,77372630,17460,17460,17460,17460,0
|
|
20241105,130600,77372630,17460,17460,17460,17460,0
|
|
20241105,130500,77372630,17460,17460,17460,17460,0
|
|
20241105,130400,77372630,17460,17460,17460,17460,0
|
|
20241105,130300,77372630,17460,17460,17460,17460,0
|
|
20241105,130200,77372630,17460,17460,17460,17460,1
|
|
20241105,130100,77355170,17450,17450,17450,17450,1
|
|
20241105,130000,77337720,17280,17280,17280,17280,0
|
|
20241105,125900,77337720,17280,17280,17280,17280,0
|
|
20241105,125800,77337720,17280,17280,17280,17280,0
|
|
20241105,125700,77337720,17280,17280,17280,17280,0
|
|
20241105,125600,77337720,17280,17280,17280,17280,0
|
|
20241105,125500,77337720,17280,17280,17280,17280,0
|
|
20241105,125400,77337720,17280,17280,17280,17280,0
|
|
20241105,125300,77337720,17280,17280,17280,17280,0
|
|
20241105,125200,77337720,17280,17280,17280,17280,0
|
|
20241105,125100,77337720,17280,17280,17280,17280,0
|
|
20241105,125000,77337720,17280,17280,17280,17280,0
|
|
20241105,124900,77337720,17280,17280,17280,17280,0
|
|
20241105,124800,77337720,17280,17280,17280,17280,1
|
|
20241105,124700,77320440,17460,17460,17460,17460,0
|
|
20241105,124600,77320440,17460,17460,17460,17460,0
|
|
20241105,124500,77320440,17460,17460,17460,17460,0
|
|
20241105,124400,77320440,17460,17460,17460,17460,0
|
|
20241105,124300,77320440,17460,17460,17460,17460,0
|
|
20241105,124200,77320440,17460,17460,17460,17460,0
|
|
20241105,124100,77320440,17460,17460,17460,17460,0
|
|
20241105,124000,77320440,17460,17460,17460,17460,0
|
|
20241105,123900,77320440,17460,17460,17460,17460,0
|
|
20241105,123800,77320440,17460,17460,17460,17460,0
|
|
20241105,123700,77320440,17460,17460,17460,17460,0
|
|
20241105,123600,77320440,17460,17460,17460,17460,0
|
|
20241105,123500,77320440,17460,17460,17460,17460,0
|
|
20241105,123400,77320440,17460,17460,17460,17460,0
|
|
20241105,123300,77320440,17460,17460,17460,17460,0
|
|
20241105,123200,77320440,17460,17460,17460,17460,0
|
|
20241105,123100,77320440,17460,17460,17460,17460,5
|
|
20241105,123000,77233140,17460,17460,17460,17460,0
|
|
20241105,122900,77233140,17460,17460,17460,17460,0
|
|
20241105,122800,77233140,17460,17460,17460,17460,0
|
|
20241105,122700,77233140,17460,17460,17460,17460,0
|
|
20241105,122600,77233140,17460,17460,17460,17460,0
|
|
20241105,122500,77233140,17460,17460,17460,17460,0
|
|
20241105,122400,77233140,17460,17460,17460,17460,0
|
|
20241105,122300,77233140,17460,17460,17460,17460,0
|
|
20241105,122200,77233140,17460,17460,17460,17460,0
|
|
20241105,122100,77233140,17460,17460,17460,17460,0
|
|
20241105,122000,77233140,17460,17460,17460,17460,0
|
|
20241105,121900,77233140,17460,17460,17460,17460,0
|
|
20241105,121800,77233140,17460,17460,17460,17460,0
|
|
20241105,121700,77233140,17460,17460,17460,17460,0
|
|
20241105,121600,77233140,17460,17460,17460,17460,0
|
|
20241105,121500,77233140,17460,17460,17460,17460,0
|
|
20241105,121400,77233140,17460,17460,17460,17460,0
|
|
20241105,121300,77233140,17460,17460,17460,17460,0
|
|
20241105,121200,77233140,17460,17460,17460,17460,0
|
|
20241105,121100,77233140,17460,17460,17460,17460,0
|
|
20241105,121000,77233140,17460,17460,17460,17460,0
|
|
20241105,120900,77233140,17460,17460,17460,17460,0
|
|
20241105,120800,77233140,17460,17460,17460,17460,0
|
|
20241105,120700,77233140,17460,17460,17460,17460,0
|
|
20241105,120600,77233140,17460,17460,17460,17460,0
|
|
20241105,120500,77233140,17460,17460,17460,17460,0
|
|
20241105,120400,77233140,17460,17460,17460,17460,0
|
|
20241105,120300,77233140,17460,17460,17460,17460,0
|
|
20241105,120200,77233140,17460,17460,17460,17460,28
|
|
20241105,120100,76744260,17460,17460,17460,17460,0
|
|
20241105,120000,76744260,17460,17430,17460,17430,277
|
|
20241105,115900,71908300,17280,17280,17280,17280,1
|
|
20241105,115800,71891020,17450,17450,17450,17450,0
|
|
20241105,115700,71891020,17450,17450,17450,17450,0
|
|
20241105,115600,71891020,17450,17450,17450,17450,1
|
|
20241105,115500,71873570,17450,17450,17450,17450,0
|
|
20241105,115400,71873570,17450,17450,17450,17450,1
|
|
20241105,115300,71856120,17440,17440,17440,17440,31
|
|
20241105,115200,71315480,17440,17440,17440,17440,0
|
|
20241105,115100,71315480,17440,17440,17440,17440,0
|
|
20241105,115000,71315480,17440,17440,17440,17440,0
|
|
20241105,114900,71315480,17440,17440,17440,17440,0
|
|
20241105,114800,71315480,17440,17440,17440,17440,0
|
|
20241105,114700,71315480,17440,17440,17440,17440,0
|
|
20241105,114600,71315480,17440,17440,17440,17440,0
|
|
20241105,114500,71315480,17440,17440,17440,17440,0
|
|
20241105,114400,71315480,17440,17440,17440,17440,19
|
|
20241105,114300,70984120,17440,17440,17440,17440,0
|
|
20241105,114200,70984120,17440,17440,17440,17440,0
|
|
20241105,114100,70984120,17440,17440,17440,17440,0
|
|
20241105,114000,70984120,17440,17440,17440,17440,0
|
|
20241105,113900,70984120,17440,17440,17440,17440,0
|
|
20241105,113800,70984120,17440,17440,17440,17440,0
|
|
20241105,113700,70984120,17440,17440,17440,17440,0
|
|
20241105,113600,70984120,17440,17440,17440,17440,0
|
|
20241105,113500,70984120,17440,17440,17440,17440,0
|
|
20241105,113400,70984120,17440,17440,17440,17440,0
|
|
20241105,113300,70984120,17440,17440,17440,17440,1
|
|
20241105,113200,70966680,17250,17250,17250,17250,0
|
|
20241105,113100,70966680,17250,17250,17250,17250,0
|
|
20241105,113000,70966680,17250,17250,17250,17250,0
|
|
20241105,112900,70966680,17250,17250,17250,17250,1
|
|
20241105,112800,70949430,17460,17460,17460,17460,0
|
|
20241105,112700,70949430,17460,17460,17460,17460,0
|
|
20241105,112600,70949430,17460,17460,17460,17460,0
|
|
20241105,112500,70949430,17460,17450,17460,17450,600
|
|
20241105,112400,60473510,17180,17180,17180,17180,0
|
|
20241105,112300,60473510,17180,17180,17180,17180,0
|
|
20241105,112200,60473510,17180,17180,17180,17180,0
|
|
20241105,112100,60473510,17180,17310,17310,17180,100
|
|
20241105,112000,58750990,17460,17460,17460,17460,0
|
|
20241105,111900,58750990,17460,17460,17460,17460,0
|
|
20241105,111800,58750990,17460,17460,17460,17460,0
|
|
20241105,111700,58750990,17460,17460,17460,17460,0
|
|
20241105,111600,58750990,17460,17460,17460,17460,0
|
|
20241105,111500,58750990,17460,17460,17460,17460,1
|
|
20241105,111400,58733530,17310,17310,17310,17310,0
|
|
20241105,111300,58733530,17310,17310,17310,17310,0
|
|
20241105,111200,58733530,17310,17310,17310,17310,1
|
|
20241105,111100,58716220,17460,17460,17460,17460,0
|
|
20241105,111000,58716220,17460,17460,17460,17460,10
|
|
20241105,110900,58541620,17460,17450,17460,17450,2000
|
|
20241105,110800,23624630,17450,17450,17450,17450,0
|
|
20241105,110700,23624630,17450,17450,17450,17450,0
|
|
20241105,110600,23624630,17450,17450,17450,17450,0
|
|
20241105,110500,23624630,17450,17450,17450,17450,0
|
|
20241105,110400,23624630,17450,17450,17450,17450,0
|
|
20241105,110300,23624630,17450,17450,17450,17450,0
|
|
20241105,110200,23624630,17450,17450,17450,17450,1
|
|
20241105,110100,23607180,17240,17240,17240,17240,0
|
|
20241105,110000,23607180,17240,17240,17240,17240,0
|
|
20241105,105900,23607180,17240,17240,17240,17240,1
|
|
20241105,105800,23589940,17450,17450,17450,17450,34
|
|
20241105,105700,22996640,17450,17450,17450,17450,0
|
|
20241105,105600,22996640,17450,17450,17450,17450,0
|
|
20241105,105500,22996640,17450,17450,17450,17450,0
|
|
20241105,105400,22996640,17450,17450,17450,17450,0
|
|
20241105,105300,22996640,17450,17450,17450,17450,0
|
|
20241105,105200,22996640,17450,17450,17450,17450,0
|
|
20241105,105100,22996640,17450,17450,17450,17450,0
|
|
20241105,105000,22996640,17450,17450,17450,17450,0
|
|
20241105,104900,22996640,17450,17450,17450,17450,0
|
|
20241105,104800,22996640,17450,17450,17450,17450,0
|
|
20241105,104700,22996640,17450,17450,17450,17450,0
|
|
20241105,104600,22996640,17450,17450,17450,17450,0
|
|
20241105,104500,22996640,17450,17450,17450,17450,0
|
|
20241105,104400,22996640,17450,17450,17450,17450,3
|
|
20241105,104300,22944290,17450,17450,17450,17450,0
|
|
20241105,104200,22944290,17450,17450,17450,17450,0
|
|
20241105,104100,22944290,17450,17450,17450,17450,1
|
|
20241105,104000,22926840,17200,17200,17200,17200,0
|
|
20241105,103900,22926840,17200,17200,17200,17200,0
|
|
20241105,103800,22926840,17200,17200,17200,17200,0
|
|
20241105,103700,22926840,17200,17200,17200,17200,0
|
|
20241105,103600,22926840,17200,17200,17200,17200,0
|
|
20241105,103500,22926840,17200,17200,17200,17200,0
|
|
20241105,103400,22926840,17200,17200,17200,17200,1
|
|
20241105,103300,22909640,17460,17460,17460,17460,0
|
|
20241105,103200,22909640,17460,17460,17460,17460,0
|
|
20241105,103100,22909640,17460,17460,17460,17460,0
|
|
20241105,103000,22909640,17460,17460,17460,17460,0
|
|
20241105,102900,22909640,17460,17460,17460,17460,0
|
|
20241105,102800,22909640,17460,17460,17460,17460,0
|
|
20241105,102700,22909640,17460,17460,17460,17460,4
|
|
20241105,102600,22839800,17460,17460,17460,17460,0
|
|
20241105,102500,22839800,17460,17460,17460,17460,0
|
|
20241105,102400,22839800,17460,17460,17460,17460,0
|
|
20241105,102300,22839800,17460,17460,17460,17460,0
|
|
20241105,102200,22839800,17460,17460,17460,17460,250
|
|
20241105,102100,18474800,17460,17460,17460,17460,0
|
|
20241105,102000,18474800,17460,17440,17460,17440,150
|
|
20241105,101900,15856760,17440,17440,17440,17440,0
|
|
20241105,101800,15856760,17440,17440,17440,17440,0
|
|
20241105,101700,15856760,17440,17440,17440,17440,1
|
|
20241105,101600,15839320,17200,17200,17200,17200,0
|
|
20241105,101500,15839320,17200,17200,17200,17200,0
|
|
20241105,101400,15839320,17200,17200,17200,17200,1
|
|
20241105,101300,15822120,17440,17440,17440,17440,10
|
|
20241105,101200,15647720,17440,17440,17440,17440,0
|
|
20241105,101100,15647720,17440,17440,17440,17440,0
|
|
20241105,101000,15647720,17440,17440,17440,17440,0
|
|
20241105,100900,15647720,17440,17440,17440,17440,0
|
|
20241105,100800,15647720,17440,17440,17440,17440,0
|
|
20241105,100700,15647720,17440,17440,17440,17440,1
|
|
20241105,100600,15630280,17180,17180,17180,17180,0
|
|
20241105,100500,15630280,17180,17180,17180,17180,0
|
|
20241105,100400,15630280,17180,17180,17180,17180,1
|
|
20241105,100300,15613100,17460,17460,17460,17460,0
|
|
20241105,100200,15613100,17460,17460,17460,17460,2
|
|
20241105,100100,15578180,17180,17180,17180,17180,0
|
|
20241105,100000,15578180,17180,17180,17180,17180,1
|
|
20241105,095900,15561000,17460,17460,17460,17460,0
|
|
20241105,095800,15561000,17460,17460,17460,17460,11
|
|
20241105,095700,15368940,17460,17460,17460,17460,1
|
|
20241105,095600,15351480,17150,17150,17150,17150,0
|
|
20241105,095500,15351480,17150,17180,17180,17150,83
|
|
20241105,095400,13927430,17150,17150,17150,17150,0
|
|
20241105,095300,13927430,17150,17150,17150,17150,0
|
|
20241105,095200,13927430,17150,17150,17150,17150,0
|
|
20241105,095100,13927430,17150,17180,17180,17150,51
|
|
20241105,095000,13052180,17140,17140,17140,17140,0
|
|
20241105,094900,13052180,17140,17140,17140,17140,0
|
|
20241105,094800,13052180,17140,17140,17140,17140,0
|
|
20241105,094700,13052180,17140,17140,17140,17140,5
|
|
20241105,094600,12966480,17490,17490,17490,17490,0
|
|
20241105,094500,12966480,17490,17490,17490,17490,0
|
|
20241105,094400,12966480,17490,17490,17490,17490,0
|
|
20241105,094300,12966480,17490,17490,17490,17490,0
|
|
20241105,094200,12966480,17490,17490,17490,17490,0
|
|
20241105,094100,12966480,17490,17490,17490,17490,0
|
|
20241105,094000,12966480,17490,17490,17490,17490,0
|
|
20241105,093900,12966480,17490,17490,17490,17490,0
|
|
20241105,093800,12966480,17490,17490,17490,17490,0
|
|
20241105,093700,12966480,17490,17490,17490,17490,0
|
|
20241105,093600,12966480,17490,17490,17490,17490,0
|
|
20241105,093500,12966480,17490,17490,17490,17490,0
|
|
20241105,093400,12966480,17490,17490,17490,17490,0
|
|
20241105,093300,12966480,17490,17490,17490,17490,28
|
|
20241105,093200,12476760,17490,17490,17490,17490,0
|
|
20241105,093100,12476760,17490,17490,17490,17490,0
|
|
20241105,093000,12476760,17490,17490,17490,17490,0
|
|
20241105,092900,12476760,17490,17490,17490,17490,200
|
|
20241105,092800,8978760,17500,17500,17500,17500,0
|
|
20241105,092700,8978760,17500,17500,17500,17500,0
|
|
20241105,092600,8978760,17500,17500,17500,17500,0
|
|
20241105,092500,8978760,17500,17500,17500,17500,0
|
|
20241105,092400,8978760,17500,17500,17500,17500,0
|
|
20241105,092300,8978760,17500,17500,17500,17500,0
|
|
20241105,092200,8978760,17500,17500,17500,17500,0
|
|
20241105,092100,8978760,17500,17100,17500,17100,7
|
|
20241105,092000,8858660,17100,17100,17100,17100,294
|
|
20241105,091900,3831260,17100,17100,17100,17100,0
|
|
20241105,091800,3831260,17100,17100,17100,17100,0
|
|
20241105,091700,3831260,17100,17100,17100,17100,0
|
|
20241105,091600,3831260,17100,17100,17100,17100,0
|
|
20241105,091500,3831260,17100,17100,17100,17100,0
|
|
20241105,091400,3831260,17100,17110,17490,17100,16
|
|
20241105,091300,3557170,17100,17110,17110,17100,57
|
|
20241105,091200,2582360,17100,17100,17100,17100,0
|
|
20241105,091100,2582360,17100,17100,17100,17100,0
|
|
20241105,091000,2582360,17100,17100,17100,17100,50
|
|
20241105,090900,1727360,17100,17100,17100,17100,1
|
|
20241105,090800,1710260,17100,17360,17360,17100,100
|
|
20241105,090700,0,17360,17360,17360,17360,0
|
|
20241105,090600,0,17360,17360,17360,17360,0
|
|
20241105,090500,0,17360,17360,17360,17360,0
|
|
20241105,090400,0,17360,17360,17360,17360,0
|
|
20241105,090300,0,17360,17360,17360,17360,0
|
|
20241105,090200,0,17360,17360,17360,17360,0
|
|
20241105,090100,0,17360,17360,17360,17360,0
|
|
20241105,090000,0,17360,17360,17360,17360,0
|