690 lines
35 KiB
CSV
690 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,202700,148163020,17600,17600,17600,17600,300
|
|
20241106,202600,148163020,17600,17600,17600,17600,0
|
|
20241106,202500,148163020,17600,17600,17600,17600,0
|
|
20241106,202400,148163020,17600,17600,17600,17600,0
|
|
20241106,202300,148163020,17600,17600,17600,17600,0
|
|
20241106,202200,148163020,17600,17600,17600,17600,0
|
|
20241106,202100,148163020,17600,17600,17600,17600,0
|
|
20241106,202000,148163020,17600,17600,17600,17600,0
|
|
20241106,201900,148163020,17600,17600,17600,17600,0
|
|
20241106,201800,148163020,17600,17600,17600,17600,0
|
|
20241106,201700,148163020,17600,17600,17600,17600,0
|
|
20241106,201600,148163020,17600,17600,17600,17600,0
|
|
20241106,201500,148163020,17600,17600,17600,17600,0
|
|
20241106,201400,148163020,17600,17600,17600,17600,0
|
|
20241106,201300,148163020,17600,17600,17600,17600,0
|
|
20241106,201200,148163020,17600,17600,17600,17600,0
|
|
20241106,201100,148163020,17600,17600,17600,17600,0
|
|
20241106,201000,148163020,17600,17600,17600,17600,0
|
|
20241106,200900,148163020,17600,17600,17600,17600,0
|
|
20241106,200800,148163020,17600,17600,17600,17600,0
|
|
20241106,200700,148163020,17600,17600,17600,17600,0
|
|
20241106,200600,148163020,17600,17600,17600,17600,0
|
|
20241106,200500,148163020,17600,17600,17600,17600,0
|
|
20241106,200400,148163020,17600,17600,17600,17600,0
|
|
20241106,200300,148163020,17600,17600,17600,17600,0
|
|
20241106,200200,148163020,17600,17600,17600,17600,0
|
|
20241106,200100,148163020,17600,17600,17600,17600,0
|
|
20241106,200000,148163020,17600,17600,17600,17600,0
|
|
20241106,195900,148163020,17600,17600,17600,17600,0
|
|
20241106,195800,148163020,17600,17600,17600,17600,0
|
|
20241106,195700,148163020,17600,17600,17600,17600,300
|
|
20241106,195600,148163020,17600,17600,17600,17600,0
|
|
20241106,195500,148163020,17600,17600,17600,17600,0
|
|
20241106,195400,148163020,17600,17600,17600,17600,0
|
|
20241106,195300,148163020,17600,17600,17600,17600,0
|
|
20241106,195200,148163020,17600,17600,17600,17600,0
|
|
20241106,195100,148163020,17600,17600,17600,17600,0
|
|
20241106,195000,148163020,17600,17600,17600,17600,0
|
|
20241106,194900,148163020,17600,17600,17600,17600,0
|
|
20241106,194800,148163020,17600,17600,17600,17600,0
|
|
20241106,194700,148163020,17600,17600,17600,17600,0
|
|
20241106,194600,148163020,17600,17600,17600,17600,0
|
|
20241106,194500,148163020,17600,17600,17600,17600,0
|
|
20241106,194400,148163020,17600,17600,17600,17600,0
|
|
20241106,194300,148163020,17600,17600,17600,17600,0
|
|
20241106,194200,148163020,17600,17600,17600,17600,0
|
|
20241106,194100,148163020,17600,17600,17600,17600,0
|
|
20241106,194000,148163020,17600,17600,17600,17600,0
|
|
20241106,193900,148163020,17600,17600,17600,17600,0
|
|
20241106,193800,148163020,17600,17600,17600,17600,0
|
|
20241106,193700,148163020,17600,17600,17600,17600,0
|
|
20241106,193600,148163020,17600,17600,17600,17600,0
|
|
20241106,193500,148163020,17600,17600,17600,17600,0
|
|
20241106,193400,148163020,17600,17600,17600,17600,0
|
|
20241106,193300,148163020,17600,17600,17600,17600,0
|
|
20241106,193200,148163020,17600,17600,17600,17600,0
|
|
20241106,193100,148163020,17600,17600,17600,17600,0
|
|
20241106,193000,148163020,17600,17600,17600,17600,0
|
|
20241106,192900,148163020,17600,17600,17600,17600,0
|
|
20241106,192800,148163020,17600,17600,17600,17600,0
|
|
20241106,192700,148163020,17600,17600,17600,17600,300
|
|
20241106,192600,148163020,17600,17600,17600,17600,0
|
|
20241106,192500,148163020,17600,17600,17600,17600,0
|
|
20241106,192400,148163020,17600,17600,17600,17600,0
|
|
20241106,192300,148163020,17600,17600,17600,17600,0
|
|
20241106,192200,148163020,17600,17600,17600,17600,0
|
|
20241106,192100,148163020,17600,17600,17600,17600,0
|
|
20241106,192000,148163020,17600,17600,17600,17600,0
|
|
20241106,191900,148163020,17600,17600,17600,17600,0
|
|
20241106,191800,148163020,17600,17600,17600,17600,0
|
|
20241106,191700,148163020,17600,17600,17600,17600,0
|
|
20241106,191600,148163020,17600,17600,17600,17600,0
|
|
20241106,191500,148163020,17600,17600,17600,17600,0
|
|
20241106,191400,148163020,17600,17600,17600,17600,0
|
|
20241106,191300,148163020,17600,17600,17600,17600,0
|
|
20241106,191200,148163020,17600,17600,17600,17600,0
|
|
20241106,191100,148163020,17600,17600,17600,17600,0
|
|
20241106,191000,148163020,17600,17600,17600,17600,0
|
|
20241106,190900,148163020,17600,17600,17600,17600,0
|
|
20241106,190800,148163020,17600,17600,17600,17600,0
|
|
20241106,190700,148163020,17600,17600,17600,17600,0
|
|
20241106,190600,148163020,17600,17600,17600,17600,0
|
|
20241106,190500,148163020,17600,17600,17600,17600,0
|
|
20241106,190400,148163020,17600,17600,17600,17600,0
|
|
20241106,190300,148163020,17600,17600,17600,17600,0
|
|
20241106,190200,148163020,17600,17600,17600,17600,0
|
|
20241106,190100,148163020,17600,17600,17600,17600,0
|
|
20241106,190000,148163020,17600,17600,17600,17600,0
|
|
20241106,185900,148163020,17600,17600,17600,17600,0
|
|
20241106,185800,148163020,17600,17600,17600,17600,0
|
|
20241106,185700,148163020,17600,17600,17600,17600,300
|
|
20241106,185600,148163020,17600,17600,17600,17600,0
|
|
20241106,185500,148163020,17600,17600,17600,17600,0
|
|
20241106,185400,148163020,17600,17600,17600,17600,0
|
|
20241106,185300,148163020,17600,17600,17600,17600,0
|
|
20241106,185200,148163020,17600,17600,17600,17600,0
|
|
20241106,185100,148163020,17600,17600,17600,17600,0
|
|
20241106,185000,148163020,17600,17600,17600,17600,0
|
|
20241106,184900,148163020,17600,17600,17600,17600,0
|
|
20241106,184800,148163020,17600,17600,17600,17600,0
|
|
20241106,184700,148163020,17600,17600,17600,17600,0
|
|
20241106,184600,148163020,17600,17600,17600,17600,0
|
|
20241106,184500,148163020,17600,17600,17600,17600,0
|
|
20241106,184400,148163020,17600,17600,17600,17600,0
|
|
20241106,184300,148163020,17600,17600,17600,17600,0
|
|
20241106,184200,148163020,17600,17600,17600,17600,0
|
|
20241106,184100,148163020,17600,17600,17600,17600,0
|
|
20241106,184000,148163020,17600,17600,17600,17600,0
|
|
20241106,183900,148163020,17600,17600,17600,17600,0
|
|
20241106,183800,148163020,17600,17600,17600,17600,0
|
|
20241106,183700,148163020,17600,17600,17600,17600,0
|
|
20241106,183600,148163020,17600,17600,17600,17600,0
|
|
20241106,183500,148163020,17600,17600,17600,17600,0
|
|
20241106,183400,148163020,17600,17600,17600,17600,0
|
|
20241106,183300,148163020,17600,17600,17600,17600,0
|
|
20241106,183200,148163020,17600,17600,17600,17600,0
|
|
20241106,183100,148163020,17600,17600,17600,17600,0
|
|
20241106,183000,148163020,17600,17600,17600,17600,0
|
|
20241106,182900,148163020,17600,17600,17600,17600,0
|
|
20241106,182800,148163020,17600,17600,17600,17600,0
|
|
20241106,182700,148163020,17600,17600,17600,17600,300
|
|
20241106,182600,148163020,17600,17600,17600,17600,0
|
|
20241106,182500,148163020,17600,17600,17600,17600,0
|
|
20241106,182400,148163020,17600,17600,17600,17600,0
|
|
20241106,182300,148163020,17600,17600,17600,17600,0
|
|
20241106,182200,148163020,17600,17600,17600,17600,0
|
|
20241106,182100,148163020,17600,17600,17600,17600,0
|
|
20241106,182000,148163020,17600,17600,17600,17600,0
|
|
20241106,181900,148163020,17600,17600,17600,17600,0
|
|
20241106,181800,148163020,17600,17600,17600,17600,0
|
|
20241106,181700,148163020,17600,17600,17600,17600,0
|
|
20241106,181600,148163020,17600,17600,17600,17600,0
|
|
20241106,181500,148163020,17600,17600,17600,17600,0
|
|
20241106,181400,148163020,17600,17600,17600,17600,0
|
|
20241106,181300,148163020,17600,17600,17600,17600,0
|
|
20241106,181200,148163020,17600,17600,17600,17600,0
|
|
20241106,181100,148163020,17600,17600,17600,17600,0
|
|
20241106,181000,148163020,17600,17600,17600,17600,0
|
|
20241106,180900,148163020,17600,17600,17600,17600,0
|
|
20241106,180800,148163020,17600,17600,17600,17600,0
|
|
20241106,180700,148163020,17600,17600,17600,17600,0
|
|
20241106,180600,148163020,17600,17600,17600,17600,0
|
|
20241106,180500,148163020,17600,17600,17600,17600,0
|
|
20241106,180400,148163020,17600,17600,17600,17600,0
|
|
20241106,180300,148163020,17600,17600,17600,17600,0
|
|
20241106,180200,148163020,17600,17600,17600,17600,0
|
|
20241106,180100,148163020,17600,17600,17600,17600,0
|
|
20241106,180000,148163020,17600,17600,17600,17600,0
|
|
20241106,175900,148163020,17600,17600,17600,17600,0
|
|
20241106,175800,148163020,17600,17600,17600,17600,0
|
|
20241106,175700,148163020,17600,17600,17600,17600,300
|
|
20241106,175600,148163020,17600,17600,17600,17600,0
|
|
20241106,175500,148163020,17600,17600,17600,17600,0
|
|
20241106,175400,148163020,17600,17600,17600,17600,0
|
|
20241106,175300,148163020,17600,17600,17600,17600,0
|
|
20241106,175200,148163020,17600,17600,17600,17600,0
|
|
20241106,175100,148163020,17600,17600,17600,17600,0
|
|
20241106,175000,148163020,17600,17600,17600,17600,0
|
|
20241106,174900,148163020,17600,17600,17600,17600,0
|
|
20241106,174800,148163020,17600,17600,17600,17600,0
|
|
20241106,174700,148163020,17600,17600,17600,17600,0
|
|
20241106,174600,148163020,17600,17600,17600,17600,0
|
|
20241106,174500,148163020,17600,17600,17600,17600,0
|
|
20241106,174400,148163020,17600,17600,17600,17600,0
|
|
20241106,174300,148163020,17600,17600,17600,17600,0
|
|
20241106,174200,148163020,17600,17600,17600,17600,0
|
|
20241106,174100,148163020,17600,17600,17600,17600,0
|
|
20241106,174000,148163020,17600,17600,17600,17600,0
|
|
20241106,173900,148163020,17600,17600,17600,17600,0
|
|
20241106,173800,148163020,17600,17600,17600,17600,0
|
|
20241106,173700,148163020,17600,17600,17600,17600,0
|
|
20241106,173600,148163020,17600,17600,17600,17600,0
|
|
20241106,173500,148163020,17600,17600,17600,17600,0
|
|
20241106,173400,148163020,17600,17600,17600,17600,0
|
|
20241106,173300,148163020,17600,17600,17600,17600,0
|
|
20241106,173200,148163020,17600,17600,17600,17600,0
|
|
20241106,173100,148163020,17600,17600,17600,17600,0
|
|
20241106,173000,148163020,17600,17600,17600,17600,0
|
|
20241106,172900,148163020,17600,17600,17600,17600,0
|
|
20241106,172800,148163020,17600,17600,17600,17600,0
|
|
20241106,172700,148163020,17600,17600,17600,17600,300
|
|
20241106,172600,148163020,17600,17600,17600,17600,0
|
|
20241106,172500,148163020,17600,17600,17600,17600,0
|
|
20241106,172400,148163020,17600,17600,17600,17600,0
|
|
20241106,172300,148163020,17600,17600,17600,17600,0
|
|
20241106,172200,148163020,17600,17600,17600,17600,0
|
|
20241106,172100,148163020,17600,17600,17600,17600,0
|
|
20241106,172000,148163020,17600,17600,17600,17600,0
|
|
20241106,171900,148163020,17600,17600,17600,17600,0
|
|
20241106,171800,148163020,17600,17600,17600,17600,0
|
|
20241106,171700,148163020,17600,17600,17600,17600,0
|
|
20241106,171600,148163020,17600,17600,17600,17600,0
|
|
20241106,171500,148163020,17600,17600,17600,17600,0
|
|
20241106,171400,148163020,17600,17600,17600,17600,0
|
|
20241106,171300,148163020,17600,17600,17600,17600,0
|
|
20241106,171200,148163020,17600,17600,17600,17600,0
|
|
20241106,171100,148163020,17600,17600,17600,17600,0
|
|
20241106,171000,148163020,17600,17600,17600,17600,0
|
|
20241106,170900,148163020,17600,17600,17600,17600,0
|
|
20241106,170800,148163020,17600,17600,17600,17600,0
|
|
20241106,170700,148163020,17600,17600,17600,17600,0
|
|
20241106,170600,148163020,17600,17600,17600,17600,0
|
|
20241106,170500,148163020,17600,17600,17600,17600,0
|
|
20241106,170400,148163020,17600,17600,17600,17600,0
|
|
20241106,170300,148163020,17600,17600,17600,17600,0
|
|
20241106,170200,148163020,17600,17600,17600,17600,0
|
|
20241106,170100,148163020,17600,17600,17600,17600,0
|
|
20241106,170000,148163020,17600,17600,17600,17600,0
|
|
20241106,165900,148163020,17600,17600,17600,17600,0
|
|
20241106,165800,148163020,17600,17600,17600,17600,0
|
|
20241106,165700,148163020,17600,17600,17600,17600,300
|
|
20241106,165600,148163020,17600,17600,17600,17600,0
|
|
20241106,165500,148163020,17600,17600,17600,17600,0
|
|
20241106,165400,148163020,17600,17600,17600,17600,0
|
|
20241106,165300,148163020,17600,17600,17600,17600,0
|
|
20241106,165200,148163020,17600,17600,17600,17600,0
|
|
20241106,165100,148163020,17600,17600,17600,17600,0
|
|
20241106,165000,148163020,17600,17600,17600,17600,0
|
|
20241106,164900,148163020,17600,17600,17600,17600,0
|
|
20241106,164800,148163020,17600,17600,17600,17600,0
|
|
20241106,164700,148163020,17600,17600,17600,17600,0
|
|
20241106,164600,148163020,17600,17600,17600,17600,0
|
|
20241106,164500,148163020,17600,17600,17600,17600,0
|
|
20241106,164400,148163020,17600,17600,17600,17600,0
|
|
20241106,164300,148163020,17600,17600,17600,17600,0
|
|
20241106,164200,148163020,17600,17600,17600,17600,0
|
|
20241106,164100,148163020,17600,17600,17600,17600,0
|
|
20241106,164000,148163020,17600,17600,17600,17600,0
|
|
20241106,163900,148163020,17600,17600,17600,17600,0
|
|
20241106,163800,148163020,17600,17600,17600,17600,0
|
|
20241106,163700,148163020,17600,17600,17600,17600,0
|
|
20241106,163600,148163020,17600,17600,17600,17600,0
|
|
20241106,163500,148163020,17600,17600,17600,17600,0
|
|
20241106,163400,148163020,17600,17600,17600,17600,0
|
|
20241106,163300,148163020,17600,17600,17600,17600,0
|
|
20241106,163200,148163020,17600,17600,17600,17600,0
|
|
20241106,163100,148163020,17600,17600,17600,17600,0
|
|
20241106,163000,148163020,17600,17600,17600,17600,0
|
|
20241106,162900,148163020,17600,17600,17600,17600,0
|
|
20241106,162800,148163020,17600,17600,17600,17600,0
|
|
20241106,162700,148163020,17600,17600,17600,17600,300
|
|
20241106,162600,148163020,17600,17600,17600,17600,0
|
|
20241106,162500,148163020,17600,17600,17600,17600,0
|
|
20241106,162400,148163020,17600,17600,17600,17600,0
|
|
20241106,162300,148163020,17600,17600,17600,17600,0
|
|
20241106,162200,148163020,17600,17600,17600,17600,0
|
|
20241106,162100,148163020,17600,17600,17600,17600,0
|
|
20241106,162000,148163020,17600,17600,17600,17600,0
|
|
20241106,161900,148163020,17600,17600,17600,17600,0
|
|
20241106,161800,148163020,17600,17600,17600,17600,0
|
|
20241106,161700,148163020,17600,17600,17600,17600,0
|
|
20241106,161600,148163020,17600,17600,17600,17600,0
|
|
20241106,161500,148163020,17600,17600,17600,17600,0
|
|
20241106,161400,148163020,17600,17600,17600,17600,0
|
|
20241106,161300,148163020,17600,17600,17600,17600,0
|
|
20241106,161200,148163020,17600,17600,17600,17600,0
|
|
20241106,161100,148163020,17600,17600,17600,17600,0
|
|
20241106,161000,148163020,17600,17600,17600,17600,0
|
|
20241106,160900,148163020,17600,17600,17600,17600,0
|
|
20241106,160800,148163020,17600,17600,17600,17600,0
|
|
20241106,160700,148163020,17600,17600,17600,17600,0
|
|
20241106,160600,148163020,17600,17600,17600,17600,0
|
|
20241106,160500,148163020,17600,17600,17600,17600,0
|
|
20241106,160400,148163020,17600,17600,17600,17600,0
|
|
20241106,160300,148163020,17600,17600,17600,17600,0
|
|
20241106,160200,148163020,17600,17600,17600,17600,0
|
|
20241106,160100,148163020,17600,17600,17600,17600,0
|
|
20241106,160000,148163020,17600,17600,17600,17600,0
|
|
20241106,155900,148163020,17600,17600,17600,17600,0
|
|
20241106,155800,148163020,17600,17600,17600,17600,0
|
|
20241106,155700,148163020,17600,17600,17600,17600,300
|
|
20241106,155600,148163020,17600,17600,17600,17600,0
|
|
20241106,155500,148163020,17600,17600,17600,17600,0
|
|
20241106,155400,148163020,17600,17600,17600,17600,0
|
|
20241106,155300,148163020,17600,17600,17600,17600,0
|
|
20241106,155200,148163020,17600,17600,17600,17600,0
|
|
20241106,155100,148163020,17600,17600,17600,17600,0
|
|
20241106,155000,148163020,17600,17600,17600,17600,0
|
|
20241106,154900,148163020,17600,17600,17600,17600,0
|
|
20241106,154800,148163020,17600,17600,17600,17600,0
|
|
20241106,154700,148163020,17600,17600,17600,17600,0
|
|
20241106,154600,148163020,17600,17600,17600,17600,0
|
|
20241106,154500,148163020,17600,17600,17600,17600,0
|
|
20241106,154400,148163020,17600,17600,17600,17600,0
|
|
20241106,154300,148163020,17600,17600,17600,17600,0
|
|
20241106,154200,148163020,17600,17600,17600,17600,0
|
|
20241106,154100,148163020,17600,17600,17600,17600,0
|
|
20241106,154000,148163020,17600,17600,17600,17600,0
|
|
20241106,153900,148163020,17600,17600,17600,17600,0
|
|
20241106,153800,148163020,17600,17600,17600,17600,0
|
|
20241106,153700,148163020,17600,17600,17600,17600,0
|
|
20241106,153600,148163020,17600,17600,17600,17600,0
|
|
20241106,153500,148163020,17600,17600,17600,17600,0
|
|
20241106,153400,148163020,17600,17600,17600,17600,0
|
|
20241106,153300,148163020,17600,17600,17600,17600,0
|
|
20241106,153200,148163020,17600,17600,17600,17600,0
|
|
20241106,153100,148163020,17600,17600,17600,17600,0
|
|
20241106,153000,148163020,17600,17600,17600,17600,300
|
|
20241106,152900,142883020,17600,17600,17600,17600,0
|
|
20241106,152800,142883020,17600,17600,17600,17600,0
|
|
20241106,152700,142883020,17600,17600,17600,17600,0
|
|
20241106,152600,142883020,17600,17600,17600,17600,0
|
|
20241106,152500,142883020,17600,17600,17600,17600,0
|
|
20241106,152400,142883020,17600,17600,17600,17600,0
|
|
20241106,152300,142883020,17600,17600,17600,17600,0
|
|
20241106,152200,142883020,17600,17600,17600,17600,0
|
|
20241106,152100,142883020,17600,17600,17600,17600,0
|
|
20241106,152000,142883020,17600,17600,17600,17600,0
|
|
20241106,151900,142883020,17600,17600,17600,17600,205
|
|
20241106,151800,139275020,17700,17670,17700,17670,778
|
|
20241106,151700,125505080,17600,17600,17600,17600,76
|
|
20241106,151600,124167480,17600,17600,17600,17600,0
|
|
20241106,151500,124167480,17600,17600,17600,17600,0
|
|
20241106,151400,124167480,17600,17600,17600,17600,19
|
|
20241106,151300,123833080,17600,17590,17600,17590,230
|
|
20241106,151200,119786580,17580,17550,17580,17550,154
|
|
20241106,151100,117079380,17520,17530,17530,17520,19
|
|
20241106,151000,116746490,17510,17510,17510,17510,0
|
|
20241106,150900,116746490,17510,17510,17510,17510,0
|
|
20241106,150800,116746490,17510,17510,17510,17510,0
|
|
20241106,150700,116746490,17510,17510,17510,17510,0
|
|
20241106,150600,116746490,17510,17510,17510,17510,0
|
|
20241106,150500,116746490,17510,17510,17510,17510,0
|
|
20241106,150400,116746490,17510,17510,17510,17510,0
|
|
20241106,150300,116746490,17510,17510,17510,17510,0
|
|
20241106,150200,116746490,17510,17510,17510,17510,0
|
|
20241106,150100,116746490,17510,17510,17510,17510,0
|
|
20241106,150000,116746490,17510,17510,17510,17510,0
|
|
20241106,145900,116746490,17510,17510,17510,17510,0
|
|
20241106,145800,116746490,17510,17510,17510,17510,0
|
|
20241106,145700,116746490,17510,17510,17510,17510,30
|
|
20241106,145600,116221190,17510,17510,17510,17510,0
|
|
20241106,145500,116221190,17510,17510,17510,17510,4
|
|
20241106,145400,116151150,17510,17510,17510,17510,15
|
|
20241106,145300,115888500,17510,17510,17510,17510,0
|
|
20241106,145200,115888500,17510,17510,17510,17510,0
|
|
20241106,145100,115888500,17510,17510,17510,17510,0
|
|
20241106,145000,115888500,17510,17510,17510,17510,0
|
|
20241106,144900,115888500,17510,17510,17510,17510,0
|
|
20241106,144800,115888500,17510,17510,17510,17510,0
|
|
20241106,144700,115888500,17510,17510,17510,17510,0
|
|
20241106,144600,115888500,17510,17510,17510,17510,0
|
|
20241106,144500,115888500,17510,17510,17510,17510,0
|
|
20241106,144400,115888500,17510,17510,17510,17510,0
|
|
20241106,144300,115888500,17510,17510,17510,17510,0
|
|
20241106,144200,115888500,17510,17510,17510,17510,0
|
|
20241106,144100,115888500,17510,17510,17510,17510,0
|
|
20241106,144000,115888500,17510,17510,17510,17510,0
|
|
20241106,143900,115888500,17510,17510,17510,17510,0
|
|
20241106,143800,115888500,17510,17510,17510,17510,0
|
|
20241106,143700,115888500,17510,17510,17510,17510,0
|
|
20241106,143600,115888500,17510,17510,17510,17510,0
|
|
20241106,143500,115888500,17510,17550,17550,17510,100
|
|
20241106,143400,114137460,17560,17560,17560,17560,0
|
|
20241106,143300,114137460,17560,17560,17560,17560,0
|
|
20241106,143200,114137460,17560,17560,17560,17560,0
|
|
20241106,143100,114137460,17560,17560,17560,17560,0
|
|
20241106,143000,114137460,17560,17560,17560,17560,0
|
|
20241106,142900,114137460,17560,17560,17560,17560,0
|
|
20241106,142800,114137460,17560,17560,17560,17560,0
|
|
20241106,142700,114137460,17560,17560,17560,17560,0
|
|
20241106,142600,114137460,17560,17560,17560,17560,0
|
|
20241106,142500,114137460,17560,17560,17560,17560,0
|
|
20241106,142400,114137460,17560,17560,17560,17560,0
|
|
20241106,142300,114137460,17560,17560,17560,17560,0
|
|
20241106,142200,114137460,17560,17560,17560,17560,0
|
|
20241106,142100,114137460,17560,17560,17560,17560,0
|
|
20241106,142000,114137460,17560,17560,17560,17560,0
|
|
20241106,141900,114137460,17560,17560,17560,17560,0
|
|
20241106,141800,114137460,17560,17560,17560,17560,0
|
|
20241106,141700,114137460,17560,17560,17560,17560,0
|
|
20241106,141600,114137460,17560,17560,17560,17560,148
|
|
20241106,141500,111538580,17560,17560,17560,17560,3
|
|
20241106,141400,111485900,17560,17560,17560,17560,3
|
|
20241106,141300,111433220,17560,17560,17560,17560,10
|
|
20241106,141200,111257620,17580,17580,17580,17580,0
|
|
20241106,141100,111257620,17580,17580,17580,17580,0
|
|
20241106,141000,111257620,17580,17580,17580,17580,0
|
|
20241106,140900,111257620,17580,17580,17580,17580,0
|
|
20241106,140800,111257620,17580,17580,17580,17580,50
|
|
20241106,140700,110378620,17600,17600,17600,17600,0
|
|
20241106,140600,110378620,17600,17600,17600,17600,0
|
|
20241106,140500,110378620,17600,17600,17600,17600,0
|
|
20241106,140400,110378620,17600,17600,17600,17600,0
|
|
20241106,140300,110378620,17600,17600,17600,17600,0
|
|
20241106,140200,110378620,17600,17600,17600,17600,0
|
|
20241106,140100,110378620,17600,17600,17600,17600,0
|
|
20241106,140000,110378620,17600,17600,17600,17600,0
|
|
20241106,135900,110378620,17600,17600,17600,17600,0
|
|
20241106,135800,110378620,17600,17600,17600,17600,0
|
|
20241106,135700,110378620,17600,17600,17600,17600,0
|
|
20241106,135600,110378620,17600,17600,17600,17600,0
|
|
20241106,135500,110378620,17600,17600,17600,17600,24
|
|
20241106,135400,109956220,17600,17610,17610,17600,1038
|
|
20241106,135300,91686860,17610,17610,17610,17610,0
|
|
20241106,135200,91686860,17610,17610,17610,17610,0
|
|
20241106,135100,91686860,17610,17610,17610,17610,300
|
|
20241106,135000,86403860,17610,17610,17610,17610,0
|
|
20241106,134900,86403860,17610,17610,17610,17610,0
|
|
20241106,134800,86403860,17610,17610,17610,17610,0
|
|
20241106,134700,86403860,17610,17610,17610,17610,101
|
|
20241106,134600,84625250,17610,17660,17660,17610,276
|
|
20241106,134500,79762400,17700,17700,17700,17700,0
|
|
20241106,134400,79762400,17700,17700,17700,17700,0
|
|
20241106,134300,79762400,17700,17700,17700,17700,0
|
|
20241106,134200,79762400,17700,17700,17700,17700,0
|
|
20241106,134100,79762400,17700,17700,17700,17700,0
|
|
20241106,134000,79762400,17700,17700,17700,17700,0
|
|
20241106,133900,79762400,17700,17700,17700,17700,0
|
|
20241106,133800,79762400,17700,17700,17700,17700,0
|
|
20241106,133700,79762400,17700,17700,17700,17700,0
|
|
20241106,133600,79762400,17700,17700,17700,17700,0
|
|
20241106,133500,79762400,17700,17700,17700,17700,0
|
|
20241106,133400,79762400,17700,17700,17700,17700,0
|
|
20241106,133300,79762400,17700,17700,17700,17700,0
|
|
20241106,133200,79762400,17700,17700,17700,17700,252
|
|
20241106,133100,75302000,17700,17700,17700,17700,0
|
|
20241106,133000,75302000,17700,17700,17700,17700,50
|
|
20241106,132900,74417000,17700,17700,17700,17700,0
|
|
20241106,132800,74417000,17700,17700,17700,17700,200
|
|
20241106,132700,70877000,17700,17700,17700,17700,0
|
|
20241106,132600,70877000,17700,17700,17700,17700,100
|
|
20241106,132500,69107000,17800,17800,17800,17800,0
|
|
20241106,132400,69107000,17800,17800,17800,17800,0
|
|
20241106,132300,69107000,17800,17800,17800,17800,4
|
|
20241106,132200,69035800,17800,17800,17800,17800,0
|
|
20241106,132100,69035800,17800,17800,17800,17800,0
|
|
20241106,132000,69035800,17800,17800,17800,17800,0
|
|
20241106,131900,69035800,17800,17800,17800,17800,0
|
|
20241106,131800,69035800,17800,17800,17800,17800,2
|
|
20241106,131700,69000200,17700,17700,17700,17700,0
|
|
20241106,131600,69000200,17700,17700,17700,17700,0
|
|
20241106,131500,69000200,17700,17700,17700,17700,0
|
|
20241106,131400,69000200,17700,17700,17700,17700,0
|
|
20241106,131300,69000200,17700,17700,17700,17700,54
|
|
20241106,131200,68044400,17700,17700,17700,17700,0
|
|
20241106,131100,68044400,17700,17700,17700,17700,0
|
|
20241106,131000,68044400,17700,17700,17700,17700,225
|
|
20241106,130900,64061900,17700,17700,17700,17700,50
|
|
20241106,130800,63176900,17700,17700,17700,17700,0
|
|
20241106,130700,63176900,17700,17690,17700,17690,369
|
|
20241106,130600,56645800,17700,17700,17700,17700,0
|
|
20241106,130500,56645800,17700,17700,17700,17700,0
|
|
20241106,130400,56645800,17700,17700,17700,17700,0
|
|
20241106,130300,56645800,17700,17700,17700,17700,0
|
|
20241106,130200,56645800,17700,17700,17700,17700,0
|
|
20241106,130100,56645800,17700,17700,17700,17700,0
|
|
20241106,130000,56645800,17700,17700,17700,17700,0
|
|
20241106,125900,56645800,17700,17700,17700,17700,0
|
|
20241106,125800,56645800,17700,17700,17700,17700,0
|
|
20241106,125700,56645800,17700,17700,17700,17700,0
|
|
20241106,125600,56645800,17700,17700,17700,17700,0
|
|
20241106,125500,56645800,17700,17700,17700,17700,0
|
|
20241106,125400,56645800,17700,17700,17700,17700,0
|
|
20241106,125300,56645800,17700,17700,17700,17700,0
|
|
20241106,125200,56645800,17700,17700,17700,17700,4
|
|
20241106,125100,56575000,17700,17700,17700,17700,0
|
|
20241106,125000,56575000,17700,17700,17700,17700,0
|
|
20241106,124900,56575000,17700,17700,17700,17700,0
|
|
20241106,124800,56575000,17700,17700,17700,17700,12
|
|
20241106,124700,56362600,17700,17700,17700,17700,200
|
|
20241106,124600,52822600,17920,17920,17920,17920,0
|
|
20241106,124500,52822600,17920,17920,17920,17920,0
|
|
20241106,124400,52822600,17920,17920,17920,17920,0
|
|
20241106,124300,52822600,17920,17920,17920,17920,0
|
|
20241106,124200,52822600,17920,17920,17920,17920,0
|
|
20241106,124100,52822600,17920,17920,17920,17920,0
|
|
20241106,124000,52822600,17920,17920,17920,17920,0
|
|
20241106,123900,52822600,17920,17920,17920,17920,9
|
|
20241106,123800,52661320,17920,17920,17920,17920,0
|
|
20241106,123700,52661320,17920,17920,17920,17920,0
|
|
20241106,123600,52661320,17920,17920,17920,17920,1
|
|
20241106,123500,52643400,17700,17700,17700,17700,0
|
|
20241106,123400,52643400,17700,17700,17700,17700,0
|
|
20241106,123300,52643400,17700,17700,17700,17700,0
|
|
20241106,123200,52643400,17700,17700,17700,17700,150
|
|
20241106,123100,49988400,17700,17700,17700,17700,55
|
|
20241106,123000,49014900,17700,17700,17700,17700,0
|
|
20241106,122900,49014900,17700,17700,17700,17700,0
|
|
20241106,122800,49014900,17700,17700,17700,17700,200
|
|
20241106,122700,45474900,17720,17720,17720,17720,10
|
|
20241106,122600,45297700,17980,17980,17980,17980,0
|
|
20241106,122500,45297700,17980,17980,17980,17980,0
|
|
20241106,122400,45297700,17980,17980,17980,17980,0
|
|
20241106,122300,45297700,17980,17980,17980,17980,0
|
|
20241106,122200,45297700,17980,17980,17980,17980,0
|
|
20241106,122100,45297700,17980,17980,17980,17980,0
|
|
20241106,122000,45297700,17980,17980,17980,17980,0
|
|
20241106,121900,45297700,17980,17980,17980,17980,0
|
|
20241106,121800,45297700,17980,17980,17980,17980,0
|
|
20241106,121700,45297700,17980,17980,17980,17980,0
|
|
20241106,121600,45297700,17980,17980,17980,17980,0
|
|
20241106,121500,45297700,17980,17980,17980,17980,0
|
|
20241106,121400,45297700,17980,17980,17980,17980,0
|
|
20241106,121300,45297700,17980,17980,17980,17980,0
|
|
20241106,121200,45297700,17980,17980,17980,17980,0
|
|
20241106,121100,45297700,17980,17980,17980,17980,0
|
|
20241106,121000,45297700,17980,17980,17980,17980,0
|
|
20241106,120900,45297700,17980,17980,17980,17980,0
|
|
20241106,120800,45297700,17980,17980,17980,17980,0
|
|
20241106,120700,45297700,17980,17980,17980,17980,0
|
|
20241106,120600,45297700,17980,17980,17980,17980,0
|
|
20241106,120500,45297700,17980,17980,17980,17980,0
|
|
20241106,120400,45297700,17980,17980,17980,17980,0
|
|
20241106,120300,45297700,17980,17980,17980,17980,0
|
|
20241106,120200,45297700,17980,17980,17980,17980,0
|
|
20241106,120100,45297700,17980,17980,17980,17980,0
|
|
20241106,120000,45297700,17980,17980,17980,17980,0
|
|
20241106,115900,45297700,17980,17980,17980,17980,0
|
|
20241106,115800,45297700,17980,17980,17980,17980,0
|
|
20241106,115700,45297700,17980,17980,17980,17980,0
|
|
20241106,115600,45297700,17980,17980,17980,17980,0
|
|
20241106,115500,45297700,17980,17980,17980,17980,0
|
|
20241106,115400,45297700,17980,17980,17980,17980,0
|
|
20241106,115300,45297700,17980,17980,17980,17980,0
|
|
20241106,115200,45297700,17980,17980,17980,17980,0
|
|
20241106,115100,45297700,17980,17980,17980,17980,0
|
|
20241106,115000,45297700,17980,17980,17980,17980,0
|
|
20241106,114900,45297700,17980,17980,17980,17980,0
|
|
20241106,114800,45297700,17980,17980,17980,17980,0
|
|
20241106,114700,45297700,17980,17980,17980,17980,0
|
|
20241106,114600,45297700,17980,17980,17980,17980,0
|
|
20241106,114500,45297700,17980,17980,17980,17980,0
|
|
20241106,114400,45297700,17980,17980,17980,17980,0
|
|
20241106,114300,45297700,17980,17980,17980,17980,0
|
|
20241106,114200,45297700,17980,17980,17980,17980,0
|
|
20241106,114100,45297700,17980,17980,17980,17980,0
|
|
20241106,114000,45297700,17980,17980,17980,17980,0
|
|
20241106,113900,45297700,17980,17980,17980,17980,0
|
|
20241106,113800,45297700,17980,17980,17980,17980,0
|
|
20241106,113700,45297700,17980,17980,17980,17980,0
|
|
20241106,113600,45297700,17980,17980,17980,17980,0
|
|
20241106,113500,45297700,17980,17980,17980,17980,10
|
|
20241106,113400,45117900,17990,17990,17990,17990,0
|
|
20241106,113300,45117900,17990,17990,17990,17990,0
|
|
20241106,113200,45117900,17990,17990,17990,17990,0
|
|
20241106,113100,45117900,17990,17990,17990,17990,0
|
|
20241106,113000,45117900,17990,17990,17990,17990,0
|
|
20241106,112900,45117900,17990,17990,17990,17990,0
|
|
20241106,112800,45117900,17990,17990,17990,17990,0
|
|
20241106,112700,45117900,17990,17990,17990,17990,0
|
|
20241106,112600,45117900,17990,17990,17990,17990,0
|
|
20241106,112500,45117900,17990,17990,17990,17990,0
|
|
20241106,112400,45117900,17990,17990,17990,17990,0
|
|
20241106,112300,45117900,17990,17990,17990,17990,0
|
|
20241106,112200,45117900,17990,17990,17990,17990,0
|
|
20241106,112100,45117900,17990,17990,17990,17990,0
|
|
20241106,112000,45117900,17990,17990,17990,17990,0
|
|
20241106,111900,45117900,17990,17990,17990,17990,0
|
|
20241106,111800,45117900,17990,17990,17990,17990,0
|
|
20241106,111700,45117900,17990,17990,17990,17990,14
|
|
20241106,111600,44866040,17990,17990,17990,17990,0
|
|
20241106,111500,44866040,17990,17990,17990,17990,0
|
|
20241106,111400,44866040,17990,17990,17990,17990,7
|
|
20241106,111300,44740110,17990,17990,17990,17990,0
|
|
20241106,111200,44740110,17990,17990,17990,17990,0
|
|
20241106,111100,44740110,17990,17990,17990,17990,0
|
|
20241106,111000,44740110,17990,17990,17990,17990,0
|
|
20241106,110900,44740110,17990,17990,17990,17990,0
|
|
20241106,110800,44740110,17990,17990,17990,17990,0
|
|
20241106,110700,44740110,17990,17990,17990,17990,0
|
|
20241106,110600,44740110,17990,17990,17990,17990,0
|
|
20241106,110500,44740110,17990,17990,17990,17990,0
|
|
20241106,110400,44740110,17990,17990,17990,17990,0
|
|
20241106,110300,44740110,17990,17990,17990,17990,0
|
|
20241106,110200,44740110,17990,17990,17990,17990,0
|
|
20241106,110100,44740110,17990,17990,17990,17990,0
|
|
20241106,110000,44740110,17990,17990,17990,17990,0
|
|
20241106,105900,44740110,17990,17990,17990,17990,0
|
|
20241106,105800,44740110,17990,17990,17990,17990,0
|
|
20241106,105700,44740110,17990,17990,17990,17990,0
|
|
20241106,105600,44740110,17990,17990,17990,17990,0
|
|
20241106,105500,44740110,17990,17990,17990,17990,0
|
|
20241106,105400,44740110,17990,17990,17990,17990,0
|
|
20241106,105300,44740110,17990,17990,17990,17990,5
|
|
20241106,105200,44650160,17650,17650,17650,17650,0
|
|
20241106,105100,44650160,17650,17650,17650,17650,1
|
|
20241106,105000,44632510,17650,17650,17650,17650,1
|
|
20241106,104900,44614860,18000,18000,18000,18000,0
|
|
20241106,104800,44614860,18000,18000,18000,18000,0
|
|
20241106,104700,44614860,18000,18000,18000,18000,0
|
|
20241106,104600,44614860,18000,18000,18000,18000,0
|
|
20241106,104500,44614860,18000,18000,18000,18000,0
|
|
20241106,104400,44614860,18000,18000,18000,18000,0
|
|
20241106,104300,44614860,18000,18000,18000,18000,0
|
|
20241106,104200,44614860,18000,18000,18000,18000,0
|
|
20241106,104100,44614860,18000,18000,18000,18000,0
|
|
20241106,104000,44614860,18000,18000,18000,18000,0
|
|
20241106,103900,44614860,18000,18000,18000,18000,0
|
|
20241106,103800,44614860,18000,18000,18000,18000,0
|
|
20241106,103700,44614860,18000,18000,18000,18000,0
|
|
20241106,103600,44614860,18000,18000,18000,18000,0
|
|
20241106,103500,44614860,18000,18000,18000,18000,0
|
|
20241106,103400,44614860,18000,18000,18000,18000,0
|
|
20241106,103300,44614860,18000,18000,18000,18000,0
|
|
20241106,103200,44614860,18000,18000,18000,18000,0
|
|
20241106,103100,44614860,18000,18000,18000,18000,0
|
|
20241106,103000,44614860,18000,18000,18000,18000,0
|
|
20241106,102900,44614860,18000,18000,18000,18000,0
|
|
20241106,102800,44614860,18000,18000,18000,18000,0
|
|
20241106,102700,44614860,18000,18000,18000,18000,0
|
|
20241106,102600,44614860,18000,18000,18000,18000,0
|
|
20241106,102500,44614860,18000,18000,18000,18000,0
|
|
20241106,102400,44614860,18000,18000,18000,18000,0
|
|
20241106,102300,44614860,18000,18000,18000,18000,0
|
|
20241106,102200,44614860,18000,18000,18000,18000,0
|
|
20241106,102100,44614860,18000,18000,18000,18000,0
|
|
20241106,102000,44614860,18000,18000,18000,18000,0
|
|
20241106,101900,44614860,18000,18000,18000,18000,0
|
|
20241106,101800,44614860,18000,18000,18000,18000,0
|
|
20241106,101700,44614860,18000,18000,18000,18000,0
|
|
20241106,101600,44614860,18000,18000,18000,18000,0
|
|
20241106,101500,44614860,18000,18000,18000,18000,0
|
|
20241106,101400,44614860,18000,18000,18000,18000,0
|
|
20241106,101300,44614860,18000,18000,18000,18000,0
|
|
20241106,101200,44614860,18000,18000,18000,18000,31
|
|
20241106,101100,44056860,18000,17990,18000,17990,469
|
|
20241106,101000,35614890,17570,17570,17570,17570,0
|
|
20241106,100900,35614890,17570,17570,17570,17570,0
|
|
20241106,100800,35614890,17570,17570,17570,17570,0
|
|
20241106,100700,35614890,17570,17570,17570,17570,0
|
|
20241106,100600,35614890,17570,17570,17570,17570,0
|
|
20241106,100500,35614890,17570,17570,17570,17570,0
|
|
20241106,100400,35614890,17570,17570,17570,17570,0
|
|
20241106,100300,35614890,17570,17570,17570,17570,0
|
|
20241106,100200,35614890,17570,17570,17570,17570,0
|
|
20241106,100100,35614890,17570,17570,17570,17570,0
|
|
20241106,100000,35614890,17570,17570,17570,17570,3
|
|
20241106,095900,35562180,18000,18000,18000,18000,0
|
|
20241106,095800,35562180,18000,18000,18000,18000,0
|
|
20241106,095700,35562180,18000,18000,18000,18000,0
|
|
20241106,095600,35562180,18000,18000,18000,18000,5
|
|
20241106,095500,35472180,18000,18000,18000,18000,0
|
|
20241106,095400,35472180,18000,18000,18000,18000,0
|
|
20241106,095300,35472180,18000,18000,18000,18000,1
|
|
20241106,095200,35454180,17560,17560,17560,17560,0
|
|
20241106,095100,35454180,17560,17560,17560,17560,0
|
|
20241106,095000,35454180,17560,17600,17600,17560,37
|
|
20241106,094900,34804420,17550,17550,17550,17550,0
|
|
20241106,094800,34804420,17550,17550,17550,17550,0
|
|
20241106,094700,34804420,17550,17550,17550,17550,0
|
|
20241106,094600,34804420,17550,17550,17550,17550,102
|
|
20241106,094500,33014320,18080,18080,18080,18080,3
|
|
20241106,094400,32960080,18090,18090,18090,18090,0
|
|
20241106,094300,32960080,18090,18090,18090,18090,1
|
|
20241106,094200,32941990,18100,17970,18100,17970,735
|
|
20241106,094100,19692960,17980,17980,17980,17980,0
|
|
20241106,094000,19692960,17980,17980,17980,17980,0
|
|
20241106,093900,19692960,17980,17980,17980,17980,0
|
|
20241106,093800,19692960,17980,17980,17980,17980,0
|
|
20241106,093700,19692960,17980,17980,17980,17980,0
|
|
20241106,093600,19692960,17980,17980,17980,17980,0
|
|
20241106,093500,19692960,17980,17980,17980,17980,1
|
|
20241106,093400,19674980,17990,17990,17990,17990,0
|
|
20241106,093300,19674980,17990,17990,17990,17990,0
|
|
20241106,093200,19674980,17990,17990,17990,17990,0
|
|
20241106,093100,19674980,17990,17990,17990,17990,0
|
|
20241106,093000,19674980,17990,17990,17990,17990,0
|
|
20241106,092900,19674980,17990,17990,17990,17990,0
|
|
20241106,092800,19674980,17990,17990,17990,17990,0
|
|
20241106,092700,19674980,17990,17990,17990,17990,1
|
|
20241106,092600,19656990,17190,17190,17190,17190,0
|
|
20241106,092500,19656990,17190,17190,17190,17190,0
|
|
20241106,092400,19656990,17190,17190,17190,17190,0
|
|
20241106,092300,19656990,17190,17190,17190,17190,0
|
|
20241106,092200,19656990,17190,17190,17190,17190,0
|
|
20241106,092100,19656990,17190,17190,17190,17190,15
|
|
20241106,092000,19399140,17190,17190,17190,17190,310
|
|
20241106,091900,14070240,17190,17400,17400,17190,114
|
|
20241106,091800,12089580,17400,17400,17400,17400,0
|
|
20241106,091700,12089580,17400,17400,17400,17400,0
|
|
20241106,091600,12089580,17400,17400,17400,17400,340
|
|
20241106,091500,6173580,17400,17400,17400,17400,100
|
|
20241106,091400,4433580,17400,17400,17400,17400,0
|
|
20241106,091300,4433580,17400,17400,17400,17400,20
|
|
20241106,091200,4085580,17400,17400,17400,17400,0
|
|
20241106,091100,4085580,17400,17400,17400,17400,0
|
|
20241106,091000,4085580,17400,17400,17400,17400,0
|
|
20241106,090900,4085580,17400,17400,17400,17400,0
|
|
20241106,090800,4085580,17400,17400,17400,17400,0
|
|
20241106,090700,4085580,17400,17380,17400,17380,5
|
|
20241106,090600,3998640,17380,17380,17380,17380,0
|
|
20241106,090500,3998640,17380,17380,17380,17380,0
|
|
20241106,090400,3998640,17380,17380,17380,17380,0
|
|
20241106,090300,3998640,17380,17380,17380,17380,0
|
|
20241106,090200,3998640,17380,17370,17380,17370,132
|
|
20241106,090100,1705000,17050,17050,17050,17050,0
|
|
20241106,090000,1705000,17050,17050,17050,17050,100
|