689 lines
34 KiB
CSV
689 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,202600,94549390,17900,17900,17900,17900,89
|
|
20241107,202500,94549390,17900,17900,17900,17900,0
|
|
20241107,202400,94549390,17900,17900,17900,17900,0
|
|
20241107,202300,94549390,17900,17900,17900,17900,0
|
|
20241107,202200,94549390,17900,17900,17900,17900,0
|
|
20241107,202100,94549390,17900,17900,17900,17900,0
|
|
20241107,202000,94549390,17900,17900,17900,17900,0
|
|
20241107,201900,94549390,17900,17900,17900,17900,0
|
|
20241107,201800,94549390,17900,17900,17900,17900,0
|
|
20241107,201700,94549390,17900,17900,17900,17900,0
|
|
20241107,201600,94549390,17900,17900,17900,17900,0
|
|
20241107,201500,94549390,17900,17900,17900,17900,0
|
|
20241107,201400,94549390,17900,17900,17900,17900,0
|
|
20241107,201300,94549390,17900,17900,17900,17900,0
|
|
20241107,201200,94549390,17900,17900,17900,17900,0
|
|
20241107,201100,94549390,17900,17900,17900,17900,0
|
|
20241107,201000,94549390,17900,17900,17900,17900,0
|
|
20241107,200900,94549390,17900,17900,17900,17900,0
|
|
20241107,200800,94549390,17900,17900,17900,17900,0
|
|
20241107,200700,94549390,17900,17900,17900,17900,0
|
|
20241107,200600,94549390,17900,17900,17900,17900,0
|
|
20241107,200500,94549390,17900,17900,17900,17900,0
|
|
20241107,200400,94549390,17900,17900,17900,17900,0
|
|
20241107,200300,94549390,17900,17900,17900,17900,0
|
|
20241107,200200,94549390,17900,17900,17900,17900,0
|
|
20241107,200100,94549390,17900,17900,17900,17900,0
|
|
20241107,200000,94549390,17900,17900,17900,17900,0
|
|
20241107,195900,94549390,17900,17900,17900,17900,0
|
|
20241107,195800,94549390,17900,17900,17900,17900,0
|
|
20241107,195700,94549390,17900,17900,17900,17900,0
|
|
20241107,195600,94549390,17900,17900,17900,17900,89
|
|
20241107,195500,94549390,17900,17900,17900,17900,0
|
|
20241107,195400,94549390,17900,17900,17900,17900,0
|
|
20241107,195300,94549390,17900,17900,17900,17900,0
|
|
20241107,195200,94549390,17900,17900,17900,17900,0
|
|
20241107,195100,94549390,17900,17900,17900,17900,0
|
|
20241107,195000,94549390,17900,17900,17900,17900,0
|
|
20241107,194900,94549390,17900,17900,17900,17900,0
|
|
20241107,194800,94549390,17900,17900,17900,17900,0
|
|
20241107,194700,94549390,17900,17900,17900,17900,0
|
|
20241107,194600,94549390,17900,17900,17900,17900,0
|
|
20241107,194500,94549390,17900,17900,17900,17900,0
|
|
20241107,194400,94549390,17900,17900,17900,17900,0
|
|
20241107,194300,94549390,17900,17900,17900,17900,0
|
|
20241107,194200,94549390,17900,17900,17900,17900,0
|
|
20241107,194100,94549390,17900,17900,17900,17900,0
|
|
20241107,194000,94549390,17900,17900,17900,17900,0
|
|
20241107,193900,94549390,17900,17900,17900,17900,0
|
|
20241107,193800,94549390,17900,17900,17900,17900,0
|
|
20241107,193700,94549390,17900,17900,17900,17900,0
|
|
20241107,193600,94549390,17900,17900,17900,17900,0
|
|
20241107,193500,94549390,17900,17900,17900,17900,0
|
|
20241107,193400,94549390,17900,17900,17900,17900,0
|
|
20241107,193300,94549390,17900,17900,17900,17900,0
|
|
20241107,193200,94549390,17900,17900,17900,17900,0
|
|
20241107,193100,94549390,17900,17900,17900,17900,0
|
|
20241107,193000,94549390,17900,17900,17900,17900,0
|
|
20241107,192900,94549390,17900,17900,17900,17900,0
|
|
20241107,192800,94549390,17900,17900,17900,17900,0
|
|
20241107,192700,94549390,17900,17900,17900,17900,0
|
|
20241107,192600,94549390,17900,17900,17900,17900,89
|
|
20241107,192500,94549390,17900,17900,17900,17900,0
|
|
20241107,192400,94549390,17900,17900,17900,17900,0
|
|
20241107,192300,94549390,17900,17900,17900,17900,0
|
|
20241107,192200,94549390,17900,17900,17900,17900,0
|
|
20241107,192100,94549390,17900,17900,17900,17900,0
|
|
20241107,192000,94549390,17900,17900,17900,17900,0
|
|
20241107,191900,94549390,17900,17900,17900,17900,0
|
|
20241107,191800,94549390,17900,17900,17900,17900,0
|
|
20241107,191700,94549390,17900,17900,17900,17900,0
|
|
20241107,191600,94549390,17900,17900,17900,17900,0
|
|
20241107,191500,94549390,17900,17900,17900,17900,0
|
|
20241107,191400,94549390,17900,17900,17900,17900,0
|
|
20241107,191300,94549390,17900,17900,17900,17900,0
|
|
20241107,191200,94549390,17900,17900,17900,17900,0
|
|
20241107,191100,94549390,17900,17900,17900,17900,0
|
|
20241107,191000,94549390,17900,17900,17900,17900,0
|
|
20241107,190900,94549390,17900,17900,17900,17900,0
|
|
20241107,190800,94549390,17900,17900,17900,17900,0
|
|
20241107,190700,94549390,17900,17900,17900,17900,0
|
|
20241107,190600,94549390,17900,17900,17900,17900,0
|
|
20241107,190500,94549390,17900,17900,17900,17900,0
|
|
20241107,190400,94549390,17900,17900,17900,17900,0
|
|
20241107,190300,94549390,17900,17900,17900,17900,0
|
|
20241107,190200,94549390,17900,17900,17900,17900,0
|
|
20241107,190100,94549390,17900,17900,17900,17900,0
|
|
20241107,190000,94549390,17900,17900,17900,17900,0
|
|
20241107,185900,94549390,17900,17900,17900,17900,0
|
|
20241107,185800,94549390,17900,17900,17900,17900,0
|
|
20241107,185700,94549390,17900,17900,17900,17900,0
|
|
20241107,185600,94549390,17900,17900,17900,17900,89
|
|
20241107,185500,94549390,17900,17900,17900,17900,0
|
|
20241107,185400,94549390,17900,17900,17900,17900,0
|
|
20241107,185300,94549390,17900,17900,17900,17900,0
|
|
20241107,185200,94549390,17900,17900,17900,17900,0
|
|
20241107,185100,94549390,17900,17900,17900,17900,0
|
|
20241107,185000,94549390,17900,17900,17900,17900,0
|
|
20241107,184900,94549390,17900,17900,17900,17900,0
|
|
20241107,184800,94549390,17900,17900,17900,17900,0
|
|
20241107,184700,94549390,17900,17900,17900,17900,0
|
|
20241107,184600,94549390,17900,17900,17900,17900,0
|
|
20241107,184500,94549390,17900,17900,17900,17900,0
|
|
20241107,184400,94549390,17900,17900,17900,17900,0
|
|
20241107,184300,94549390,17900,17900,17900,17900,0
|
|
20241107,184200,94549390,17900,17900,17900,17900,0
|
|
20241107,184100,94549390,17900,17900,17900,17900,0
|
|
20241107,184000,94549390,17900,17900,17900,17900,0
|
|
20241107,183900,94549390,17900,17900,17900,17900,0
|
|
20241107,183800,94549390,17900,17900,17900,17900,0
|
|
20241107,183700,94549390,17900,17900,17900,17900,0
|
|
20241107,183600,94549390,17900,17900,17900,17900,0
|
|
20241107,183500,94549390,17900,17900,17900,17900,0
|
|
20241107,183400,94549390,17900,17900,17900,17900,0
|
|
20241107,183300,94549390,17900,17900,17900,17900,0
|
|
20241107,183200,94549390,17900,17900,17900,17900,0
|
|
20241107,183100,94549390,17900,17900,17900,17900,0
|
|
20241107,183000,94549390,17900,17900,17900,17900,0
|
|
20241107,182900,94549390,17900,17900,17900,17900,0
|
|
20241107,182800,94549390,17900,17900,17900,17900,0
|
|
20241107,182700,94549390,17900,17900,17900,17900,0
|
|
20241107,182600,94549390,17900,17900,17900,17900,89
|
|
20241107,182500,94549390,17900,17900,17900,17900,0
|
|
20241107,182400,94549390,17900,17900,17900,17900,0
|
|
20241107,182300,94549390,17900,17900,17900,17900,0
|
|
20241107,182200,94549390,17900,17900,17900,17900,0
|
|
20241107,182100,94549390,17900,17900,17900,17900,0
|
|
20241107,182000,94549390,17900,17900,17900,17900,0
|
|
20241107,181900,94549390,17900,17900,17900,17900,0
|
|
20241107,181800,94549390,17900,17900,17900,17900,0
|
|
20241107,181700,94549390,17900,17900,17900,17900,0
|
|
20241107,181600,94549390,17900,17900,17900,17900,0
|
|
20241107,181500,94549390,17900,17900,17900,17900,0
|
|
20241107,181400,94549390,17900,17900,17900,17900,0
|
|
20241107,181300,94549390,17900,17900,17900,17900,0
|
|
20241107,181200,94549390,17900,17900,17900,17900,0
|
|
20241107,181100,94549390,17900,17900,17900,17900,0
|
|
20241107,181000,94549390,17900,17900,17900,17900,0
|
|
20241107,180900,94549390,17900,17900,17900,17900,0
|
|
20241107,180800,94549390,17900,17900,17900,17900,0
|
|
20241107,180700,94549390,17900,17900,17900,17900,0
|
|
20241107,180600,94549390,17900,17900,17900,17900,0
|
|
20241107,180500,94549390,17900,17900,17900,17900,0
|
|
20241107,180400,94549390,17900,17900,17900,17900,0
|
|
20241107,180300,94549390,17900,17900,17900,17900,0
|
|
20241107,180200,94549390,17900,17900,17900,17900,0
|
|
20241107,180100,94549390,17900,17900,17900,17900,0
|
|
20241107,180000,94549390,17900,17900,17900,17900,0
|
|
20241107,175900,94549390,17900,17900,17900,17900,0
|
|
20241107,175800,94549390,17900,17900,17900,17900,0
|
|
20241107,175700,94549390,17900,17900,17900,17900,0
|
|
20241107,175600,94549390,17900,17900,17900,17900,89
|
|
20241107,175500,94549390,17900,17900,17900,17900,0
|
|
20241107,175400,94549390,17900,17900,17900,17900,0
|
|
20241107,175300,94549390,17900,17900,17900,17900,0
|
|
20241107,175200,94549390,17900,17900,17900,17900,0
|
|
20241107,175100,94549390,17900,17900,17900,17900,0
|
|
20241107,175000,94549390,17900,17900,17900,17900,0
|
|
20241107,174900,94549390,17900,17900,17900,17900,0
|
|
20241107,174800,94549390,17900,17900,17900,17900,0
|
|
20241107,174700,94549390,17900,17900,17900,17900,0
|
|
20241107,174600,94549390,17900,17900,17900,17900,0
|
|
20241107,174500,94549390,17900,17900,17900,17900,0
|
|
20241107,174400,94549390,17900,17900,17900,17900,0
|
|
20241107,174300,94549390,17900,17900,17900,17900,0
|
|
20241107,174200,94549390,17900,17900,17900,17900,0
|
|
20241107,174100,94549390,17900,17900,17900,17900,0
|
|
20241107,174000,94549390,17900,17900,17900,17900,0
|
|
20241107,173900,94549390,17900,17900,17900,17900,0
|
|
20241107,173800,94549390,17900,17900,17900,17900,0
|
|
20241107,173700,94549390,17900,17900,17900,17900,0
|
|
20241107,173600,94549390,17900,17900,17900,17900,0
|
|
20241107,173500,94549390,17900,17900,17900,17900,0
|
|
20241107,173400,94549390,17900,17900,17900,17900,0
|
|
20241107,173300,94549390,17900,17900,17900,17900,0
|
|
20241107,173200,94549390,17900,17900,17900,17900,0
|
|
20241107,173100,94549390,17900,17900,17900,17900,0
|
|
20241107,173000,94549390,17900,17900,17900,17900,0
|
|
20241107,172900,94549390,17900,17900,17900,17900,0
|
|
20241107,172800,94549390,17900,17900,17900,17900,0
|
|
20241107,172700,94549390,17900,17900,17900,17900,0
|
|
20241107,172600,94549390,17900,17900,17900,17900,89
|
|
20241107,172500,94549390,17900,17900,17900,17900,0
|
|
20241107,172400,94549390,17900,17900,17900,17900,0
|
|
20241107,172300,94549390,17900,17900,17900,17900,0
|
|
20241107,172200,94549390,17900,17900,17900,17900,0
|
|
20241107,172100,94549390,17900,17900,17900,17900,0
|
|
20241107,172000,94549390,17900,17900,17900,17900,0
|
|
20241107,171900,94549390,17900,17900,17900,17900,0
|
|
20241107,171800,94549390,17900,17900,17900,17900,0
|
|
20241107,171700,94549390,17900,17900,17900,17900,0
|
|
20241107,171600,94549390,17900,17900,17900,17900,0
|
|
20241107,171500,94549390,17900,17900,17900,17900,0
|
|
20241107,171400,94549390,17900,17900,17900,17900,0
|
|
20241107,171300,94549390,17900,17900,17900,17900,0
|
|
20241107,171200,94549390,17900,17900,17900,17900,0
|
|
20241107,171100,94549390,17900,17900,17900,17900,0
|
|
20241107,171000,94549390,17900,17900,17900,17900,0
|
|
20241107,170900,94549390,17900,17900,17900,17900,0
|
|
20241107,170800,94549390,17900,17900,17900,17900,0
|
|
20241107,170700,94549390,17900,17900,17900,17900,0
|
|
20241107,170600,94549390,17900,17900,17900,17900,0
|
|
20241107,170500,94549390,17900,17900,17900,17900,0
|
|
20241107,170400,94549390,17900,17900,17900,17900,0
|
|
20241107,170300,94549390,17900,17900,17900,17900,0
|
|
20241107,170200,94549390,17900,17900,17900,17900,0
|
|
20241107,170100,94549390,17900,17900,17900,17900,0
|
|
20241107,170000,94549390,17900,17900,17900,17900,0
|
|
20241107,165900,94549390,17900,17900,17900,17900,0
|
|
20241107,165800,94549390,17900,17900,17900,17900,0
|
|
20241107,165700,94549390,17900,17900,17900,17900,0
|
|
20241107,165600,94549390,17900,17900,17900,17900,89
|
|
20241107,165500,94549390,17900,17900,17900,17900,0
|
|
20241107,165400,94549390,17900,17900,17900,17900,0
|
|
20241107,165300,94549390,17900,17900,17900,17900,0
|
|
20241107,165200,94549390,17900,17900,17900,17900,0
|
|
20241107,165100,94549390,17900,17900,17900,17900,0
|
|
20241107,165000,94549390,17900,17900,17900,17900,0
|
|
20241107,164900,94549390,17900,17900,17900,17900,0
|
|
20241107,164800,94549390,17900,17900,17900,17900,0
|
|
20241107,164700,94549390,17900,17900,17900,17900,0
|
|
20241107,164600,94549390,17900,17900,17900,17900,0
|
|
20241107,164500,94549390,17900,17900,17900,17900,0
|
|
20241107,164400,94549390,17900,17900,17900,17900,0
|
|
20241107,164300,94549390,17900,17900,17900,17900,0
|
|
20241107,164200,94549390,17900,17900,17900,17900,0
|
|
20241107,164100,94549390,17900,17900,17900,17900,0
|
|
20241107,164000,94549390,17900,17900,17900,17900,0
|
|
20241107,163900,94549390,17900,17900,17900,17900,0
|
|
20241107,163800,94549390,17900,17900,17900,17900,0
|
|
20241107,163700,94549390,17900,17900,17900,17900,0
|
|
20241107,163600,94549390,17900,17900,17900,17900,0
|
|
20241107,163500,94549390,17900,17900,17900,17900,0
|
|
20241107,163400,94549390,17900,17900,17900,17900,0
|
|
20241107,163300,94549390,17900,17900,17900,17900,0
|
|
20241107,163200,94549390,17900,17900,17900,17900,0
|
|
20241107,163100,94549390,17900,17900,17900,17900,0
|
|
20241107,163000,94549390,17900,17900,17900,17900,0
|
|
20241107,162900,94549390,17900,17900,17900,17900,0
|
|
20241107,162800,94549390,17900,17900,17900,17900,0
|
|
20241107,162700,94549390,17900,17900,17900,17900,0
|
|
20241107,162600,94549390,17900,17900,17900,17900,89
|
|
20241107,162500,94549390,17900,17900,17900,17900,0
|
|
20241107,162400,94549390,17900,17900,17900,17900,0
|
|
20241107,162300,94549390,17900,17900,17900,17900,0
|
|
20241107,162200,94549390,17900,17900,17900,17900,0
|
|
20241107,162100,94549390,17900,17900,17900,17900,0
|
|
20241107,162000,94549390,17900,17900,17900,17900,0
|
|
20241107,161900,94549390,17900,17900,17900,17900,0
|
|
20241107,161800,94549390,17900,17900,17900,17900,0
|
|
20241107,161700,94549390,17900,17900,17900,17900,0
|
|
20241107,161600,94549390,17900,17900,17900,17900,0
|
|
20241107,161500,94549390,17900,17900,17900,17900,0
|
|
20241107,161400,94549390,17900,17900,17900,17900,0
|
|
20241107,161300,94549390,17900,17900,17900,17900,0
|
|
20241107,161200,94549390,17900,17900,17900,17900,0
|
|
20241107,161100,94549390,17900,17900,17900,17900,0
|
|
20241107,161000,94549390,17900,17900,17900,17900,0
|
|
20241107,160900,94549390,17900,17900,17900,17900,0
|
|
20241107,160800,94549390,17900,17900,17900,17900,0
|
|
20241107,160700,94549390,17900,17900,17900,17900,0
|
|
20241107,160600,94549390,17900,17900,17900,17900,0
|
|
20241107,160500,94549390,17900,17900,17900,17900,0
|
|
20241107,160400,94549390,17900,17900,17900,17900,0
|
|
20241107,160300,94549390,17900,17900,17900,17900,0
|
|
20241107,160200,94549390,17900,17900,17900,17900,0
|
|
20241107,160100,94549390,17900,17900,17900,17900,0
|
|
20241107,160000,94549390,17900,17900,17900,17900,0
|
|
20241107,155900,94549390,17900,17900,17900,17900,0
|
|
20241107,155800,94549390,17900,17900,17900,17900,0
|
|
20241107,155700,94549390,17900,17900,17900,17900,0
|
|
20241107,155600,94549390,17900,17900,17900,17900,89
|
|
20241107,155500,94549390,17900,17900,17900,17900,0
|
|
20241107,155400,94549390,17900,17900,17900,17900,0
|
|
20241107,155300,94549390,17900,17900,17900,17900,0
|
|
20241107,155200,94549390,17900,17900,17900,17900,0
|
|
20241107,155100,94549390,17900,17900,17900,17900,0
|
|
20241107,155000,94549390,17900,17900,17900,17900,0
|
|
20241107,154900,94549390,17900,17900,17900,17900,0
|
|
20241107,154800,94549390,17900,17900,17900,17900,0
|
|
20241107,154700,94549390,17900,17900,17900,17900,0
|
|
20241107,154600,94549390,17900,17900,17900,17900,0
|
|
20241107,154500,94549390,17900,17900,17900,17900,0
|
|
20241107,154400,94549390,17900,17900,17900,17900,0
|
|
20241107,154300,94549390,17900,17900,17900,17900,0
|
|
20241107,154200,94549390,17900,17900,17900,17900,0
|
|
20241107,154100,94549390,17900,17900,17900,17900,0
|
|
20241107,154000,94549390,17900,17900,17900,17900,0
|
|
20241107,153900,94549390,17900,17900,17900,17900,0
|
|
20241107,153800,94549390,17900,17900,17900,17900,0
|
|
20241107,153700,94549390,17900,17900,17900,17900,0
|
|
20241107,153600,94549390,17900,17900,17900,17900,0
|
|
20241107,153500,94549390,17900,17900,17900,17900,0
|
|
20241107,153400,94549390,17900,17900,17900,17900,0
|
|
20241107,153300,94549390,17900,17900,17900,17900,0
|
|
20241107,153200,94549390,17900,17900,17900,17900,0
|
|
20241107,153100,94549390,17900,17900,17900,17900,0
|
|
20241107,153000,94549390,17900,17900,17900,17900,89
|
|
20241107,152900,92956290,17870,17870,17870,17870,0
|
|
20241107,152800,92956290,17870,17870,17870,17870,0
|
|
20241107,152700,92956290,17870,17870,17870,17870,0
|
|
20241107,152600,92956290,17870,17870,17870,17870,0
|
|
20241107,152500,92956290,17870,17870,17870,17870,0
|
|
20241107,152400,92956290,17870,17870,17870,17870,0
|
|
20241107,152300,92956290,17870,17870,17870,17870,0
|
|
20241107,152200,92956290,17870,17870,17870,17870,0
|
|
20241107,152100,92956290,17870,17870,17870,17870,0
|
|
20241107,152000,92956290,17870,17870,17870,17870,0
|
|
20241107,151900,92956290,17870,17870,17870,17870,97
|
|
20241107,151800,91222900,17870,17870,17870,17870,0
|
|
20241107,151700,91222900,17870,17870,17870,17870,0
|
|
20241107,151600,91222900,17870,17870,17870,17870,0
|
|
20241107,151500,91222900,17870,17870,17870,17870,0
|
|
20241107,151400,91222900,17870,17870,17870,17870,0
|
|
20241107,151300,91222900,17870,17870,17870,17870,0
|
|
20241107,151200,91222900,17870,17870,17870,17870,0
|
|
20241107,151100,91222900,17870,17870,17870,17870,0
|
|
20241107,151000,91222900,17870,17870,17870,17870,0
|
|
20241107,150900,91222900,17870,17870,17870,17870,0
|
|
20241107,150800,91222900,17870,17840,17870,17840,55
|
|
20241107,150700,90240200,17870,17870,17870,17870,0
|
|
20241107,150600,90240200,17870,17870,17870,17870,0
|
|
20241107,150500,90240200,17870,17870,17870,17870,0
|
|
20241107,150400,90240200,17870,17870,17870,17870,0
|
|
20241107,150300,90240200,17870,17800,17870,17800,500
|
|
20241107,150200,81324430,17800,17800,17800,17800,0
|
|
20241107,150100,81324430,17800,17800,17800,17800,0
|
|
20241107,150000,81324430,17800,17800,17800,17800,0
|
|
20241107,145900,81324430,17800,17800,17800,17800,0
|
|
20241107,145800,81324430,17800,17800,17800,17800,0
|
|
20241107,145700,81324430,17800,17800,17800,17800,0
|
|
20241107,145600,81324430,17800,17800,17800,17800,0
|
|
20241107,145500,81324430,17800,17800,17800,17800,0
|
|
20241107,145400,81324430,17800,17800,17800,17800,0
|
|
20241107,145300,81324430,17800,17800,17800,17800,0
|
|
20241107,145200,81324430,17800,17800,17800,17800,16
|
|
20241107,145100,81039630,17800,17800,17800,17800,0
|
|
20241107,145000,81039630,17800,17800,17800,17800,0
|
|
20241107,144900,81039630,17800,17800,17800,17800,0
|
|
20241107,144800,81039630,17800,17800,17800,17800,0
|
|
20241107,144700,81039630,17800,17800,17800,17800,0
|
|
20241107,144600,81039630,17800,17800,17800,17800,0
|
|
20241107,144500,81039630,17800,17800,17800,17800,0
|
|
20241107,144400,81039630,17800,17800,17800,17800,1
|
|
20241107,144300,81021830,17830,17830,17830,17830,0
|
|
20241107,144200,81021830,17830,17830,17830,17830,0
|
|
20241107,144100,81021830,17830,17830,17830,17830,0
|
|
20241107,144000,81021830,17830,17830,17830,17830,0
|
|
20241107,143900,81021830,17830,17830,17830,17830,0
|
|
20241107,143800,81021830,17830,17830,17830,17830,25
|
|
20241107,143700,80576080,17840,17830,17840,17830,127
|
|
20241107,143600,78311650,17830,17600,17830,17600,339
|
|
20241107,143500,72300350,17600,17600,17600,17600,0
|
|
20241107,143400,72300350,17600,17600,17600,17600,0
|
|
20241107,143300,72300350,17600,17600,17600,17600,0
|
|
20241107,143200,72300350,17600,17600,17600,17600,0
|
|
20241107,143100,72300350,17600,17600,17600,17600,0
|
|
20241107,143000,72300350,17600,17600,17600,17600,0
|
|
20241107,142900,72300350,17600,17600,17600,17600,0
|
|
20241107,142800,72300350,17600,17600,17600,17600,0
|
|
20241107,142700,72300350,17600,17600,17600,17600,0
|
|
20241107,142600,72300350,17600,17600,17600,17600,0
|
|
20241107,142500,72300350,17600,17600,17600,17600,0
|
|
20241107,142400,72300350,17600,17600,17600,17600,0
|
|
20241107,142300,72300350,17600,17600,17600,17600,0
|
|
20241107,142200,72300350,17600,17600,17600,17600,0
|
|
20241107,142100,72300350,17600,17600,17600,17600,0
|
|
20241107,142000,72300350,17600,17600,17600,17600,0
|
|
20241107,141900,72300350,17600,17600,17600,17600,0
|
|
20241107,141800,72300350,17600,17600,17600,17600,0
|
|
20241107,141700,72300350,17600,17600,17600,17600,0
|
|
20241107,141600,72300350,17600,17600,17600,17600,0
|
|
20241107,141500,72300350,17600,17600,17600,17600,0
|
|
20241107,141400,72300350,17600,17600,17600,17600,0
|
|
20241107,141300,72300350,17600,17600,17600,17600,0
|
|
20241107,141200,72300350,17600,17600,17600,17600,0
|
|
20241107,141100,72300350,17600,17600,17600,17600,0
|
|
20241107,141000,72300350,17600,17600,17600,17600,0
|
|
20241107,140900,72300350,17600,17600,17600,17600,0
|
|
20241107,140800,72300350,17600,17600,17600,17600,0
|
|
20241107,140700,72300350,17600,17600,17600,17600,5
|
|
20241107,140600,72212350,17600,17600,17600,17600,0
|
|
20241107,140500,72212350,17600,17600,17600,17600,0
|
|
20241107,140400,72212350,17600,17600,17600,17600,0
|
|
20241107,140300,72212350,17600,17600,17600,17600,0
|
|
20241107,140200,72212350,17600,17600,17600,17600,0
|
|
20241107,140100,72212350,17600,17600,17600,17600,0
|
|
20241107,140000,72212350,17600,17600,17600,17600,0
|
|
20241107,135900,72212350,17600,17600,17600,17600,0
|
|
20241107,135800,72212350,17600,17600,17600,17600,0
|
|
20241107,135700,72212350,17600,17600,17600,17600,0
|
|
20241107,135600,72212350,17600,17600,17600,17600,0
|
|
20241107,135500,72212350,17600,17600,17600,17600,0
|
|
20241107,135400,72212350,17600,17600,17600,17600,0
|
|
20241107,135300,72212350,17600,17600,17600,17600,0
|
|
20241107,135200,72212350,17600,17600,17600,17600,51
|
|
20241107,135100,71314750,17450,17450,17450,17450,0
|
|
20241107,135000,71314750,17450,17450,17450,17450,0
|
|
20241107,134900,71314750,17450,17450,17450,17450,0
|
|
20241107,134800,71314750,17450,17450,17450,17450,0
|
|
20241107,134700,71314750,17450,17450,17450,17450,50
|
|
20241107,134600,70442250,17500,17500,17500,17500,200
|
|
20241107,134500,66942250,17750,17750,17750,17750,0
|
|
20241107,134400,66942250,17750,17750,17750,17750,0
|
|
20241107,134300,66942250,17750,17750,17750,17750,0
|
|
20241107,134200,66942250,17750,17750,17750,17750,14
|
|
20241107,134100,66693750,17750,17750,17750,17750,0
|
|
20241107,134000,66693750,17750,17750,17750,17750,0
|
|
20241107,133900,66693750,17750,17750,17750,17750,1
|
|
20241107,133800,66676000,17700,17700,17700,17700,0
|
|
20241107,133700,66676000,17700,17700,17700,17700,0
|
|
20241107,133600,66676000,17700,17700,17700,17700,0
|
|
20241107,133500,66676000,17700,17700,17700,17700,75
|
|
20241107,133400,65348500,17750,17750,17750,17750,0
|
|
20241107,133300,65348500,17750,17750,17750,17750,0
|
|
20241107,133200,65348500,17750,17750,17750,17750,0
|
|
20241107,133100,65348500,17750,17750,17750,17750,1
|
|
20241107,133000,65330750,17700,17700,17700,17700,163
|
|
20241107,132900,62445650,17700,17700,17700,17700,64
|
|
20241107,132800,61312850,17700,17700,17700,17700,0
|
|
20241107,132700,61312850,17700,17700,17700,17700,0
|
|
20241107,132600,61312850,17700,17700,17700,17700,0
|
|
20241107,132500,61312850,17700,17700,17700,17700,0
|
|
20241107,132400,61312850,17700,17700,17700,17700,0
|
|
20241107,132300,61312850,17700,17700,17700,17700,0
|
|
20241107,132200,61312850,17700,17700,17700,17700,0
|
|
20241107,132100,61312850,17700,17700,17700,17700,0
|
|
20241107,132000,61312850,17700,17700,17700,17700,0
|
|
20241107,131900,61312850,17700,17700,17700,17700,0
|
|
20241107,131800,61312850,17700,17700,17700,17700,0
|
|
20241107,131700,61312850,17700,17700,17700,17700,0
|
|
20241107,131600,61312850,17700,17700,17700,17700,0
|
|
20241107,131500,61312850,17700,17700,17700,17700,72
|
|
20241107,131400,60038450,17700,17700,17700,17700,0
|
|
20241107,131300,60038450,17700,17700,17700,17700,0
|
|
20241107,131200,60038450,17700,17700,17700,17700,0
|
|
20241107,131100,60038450,17700,17700,17700,17700,0
|
|
20241107,131000,60038450,17700,17700,17700,17700,0
|
|
20241107,130900,60038450,17700,17700,17700,17700,0
|
|
20241107,130800,60038450,17700,17700,17700,17700,0
|
|
20241107,130700,60038450,17700,17700,17700,17700,0
|
|
20241107,130600,60038450,17700,17700,17700,17700,0
|
|
20241107,130500,60038450,17700,17500,17700,17500,71
|
|
20241107,130400,58795750,17500,17500,17500,17500,0
|
|
20241107,130300,58795750,17500,17500,17500,17500,0
|
|
20241107,130200,58795750,17500,17500,17500,17500,26
|
|
20241107,130100,58340750,17490,17490,17490,17490,0
|
|
20241107,130000,58340750,17490,17490,17490,17490,0
|
|
20241107,125900,58340750,17490,17490,17490,17490,0
|
|
20241107,125800,58340750,17490,17490,17490,17490,254
|
|
20241107,125700,53898290,17490,17490,17490,17490,0
|
|
20241107,125600,53898290,17490,17490,17490,17490,0
|
|
20241107,125500,53898290,17490,17490,17490,17490,0
|
|
20241107,125400,53898290,17490,17490,17490,17490,0
|
|
20241107,125300,53898290,17490,17490,17490,17490,0
|
|
20241107,125200,53898290,17490,17490,17490,17490,0
|
|
20241107,125100,53898290,17490,17490,17490,17490,0
|
|
20241107,125000,53898290,17490,17490,17490,17490,0
|
|
20241107,124900,53898290,17490,17490,17490,17490,0
|
|
20241107,124800,53898290,17490,17490,17490,17490,0
|
|
20241107,124700,53898290,17490,17490,17490,17490,0
|
|
20241107,124600,53898290,17490,17490,17490,17490,0
|
|
20241107,124500,53898290,17490,17490,17490,17490,0
|
|
20241107,124400,53898290,17490,17490,17490,17490,0
|
|
20241107,124300,53898290,17490,17490,17490,17490,0
|
|
20241107,124200,53898290,17490,17490,17490,17490,105
|
|
20241107,124100,52061840,17500,17600,17600,17500,904
|
|
20241107,124000,36241740,17700,17700,17700,17700,0
|
|
20241107,123900,36241740,17700,17700,17700,17700,0
|
|
20241107,123800,36241740,17700,17700,17700,17700,0
|
|
20241107,123700,36241740,17700,17700,17700,17700,0
|
|
20241107,123600,36241740,17700,17700,17700,17700,0
|
|
20241107,123500,36241740,17700,17700,17700,17700,0
|
|
20241107,123400,36241740,17700,17700,17700,17700,0
|
|
20241107,123300,36241740,17700,17700,17700,17700,0
|
|
20241107,123200,36241740,17700,17700,17700,17700,0
|
|
20241107,123100,36241740,17700,17700,17700,17700,0
|
|
20241107,123000,36241740,17700,17550,17700,17550,701
|
|
20241107,122900,23914040,17500,17500,17500,17500,97
|
|
20241107,122800,22216540,17500,17500,17500,17500,0
|
|
20241107,122700,22216540,17500,17500,17500,17500,0
|
|
20241107,122600,22216540,17500,17500,17500,17500,0
|
|
20241107,122500,22216540,17500,17500,17500,17500,0
|
|
20241107,122400,22216540,17500,17500,17500,17500,0
|
|
20241107,122300,22216540,17500,17500,17500,17500,0
|
|
20241107,122200,22216540,17500,17500,17500,17500,0
|
|
20241107,122100,22216540,17500,17500,17500,17500,0
|
|
20241107,122000,22216540,17500,17500,17500,17500,403
|
|
20241107,121900,15164040,17800,17800,17800,17800,0
|
|
20241107,121800,15164040,17800,17800,17800,17800,0
|
|
20241107,121700,15164040,17800,17800,17800,17800,0
|
|
20241107,121600,15164040,17800,17800,17800,17800,10
|
|
20241107,121500,14986040,17800,17800,17800,17800,0
|
|
20241107,121400,14986040,17800,17800,17800,17800,0
|
|
20241107,121300,14986040,17800,17800,17800,17800,0
|
|
20241107,121200,14986040,17800,17800,17800,17800,0
|
|
20241107,121100,14986040,17800,17800,17800,17800,0
|
|
20241107,121000,14986040,17800,17800,17800,17800,0
|
|
20241107,120900,14986040,17800,17800,17800,17800,0
|
|
20241107,120800,14986040,17800,17800,17800,17800,0
|
|
20241107,120700,14986040,17800,17800,17800,17800,0
|
|
20241107,120600,14986040,17800,17800,17800,17800,0
|
|
20241107,120500,14986040,17800,17800,17800,17800,0
|
|
20241107,120400,14986040,17800,17800,17800,17800,0
|
|
20241107,120300,14986040,17800,17800,17800,17800,0
|
|
20241107,120200,14986040,17800,17800,17800,17800,0
|
|
20241107,120100,14986040,17800,17800,17800,17800,0
|
|
20241107,120000,14986040,17800,17800,17800,17800,0
|
|
20241107,115900,14986040,17800,17800,17800,17800,0
|
|
20241107,115800,14986040,17800,17800,17800,17800,0
|
|
20241107,115700,14986040,17800,17800,17800,17800,0
|
|
20241107,115600,14986040,17800,17800,17800,17800,0
|
|
20241107,115500,14986040,17800,17800,17800,17800,0
|
|
20241107,115400,14986040,17800,17800,17800,17800,0
|
|
20241107,115300,14986040,17800,17800,17800,17800,0
|
|
20241107,115200,14986040,17800,17800,17800,17800,0
|
|
20241107,115100,14986040,17800,17800,17800,17800,0
|
|
20241107,115000,14986040,17800,17800,17800,17800,0
|
|
20241107,114900,14986040,17800,17800,17800,17800,0
|
|
20241107,114800,14986040,17800,17800,17800,17800,90
|
|
20241107,114700,13384040,17800,17800,17800,17800,10
|
|
20241107,114600,13206040,17800,17800,17800,17800,35
|
|
20241107,114500,12583040,17800,17800,17800,17800,50
|
|
20241107,114400,11693040,17800,17800,17800,17800,0
|
|
20241107,114300,11693040,17800,17800,17800,17800,0
|
|
20241107,114200,11693040,17800,17800,17800,17800,0
|
|
20241107,114100,11693040,17800,17800,17800,17800,0
|
|
20241107,114000,11693040,17800,17800,17800,17800,0
|
|
20241107,113900,11693040,17800,17800,17800,17800,0
|
|
20241107,113800,11693040,17800,17800,17800,17800,0
|
|
20241107,113700,11693040,17800,17800,17800,17800,0
|
|
20241107,113600,11693040,17800,17800,17800,17800,0
|
|
20241107,113500,11693040,17800,17800,17800,17800,0
|
|
20241107,113400,11693040,17800,17800,17800,17800,0
|
|
20241107,113300,11693040,17800,17800,17800,17800,0
|
|
20241107,113200,11693040,17800,17800,17800,17800,0
|
|
20241107,113100,11693040,17800,17800,17800,17800,0
|
|
20241107,113000,11693040,17800,17800,17800,17800,0
|
|
20241107,112900,11693040,17800,17800,17800,17800,0
|
|
20241107,112800,11693040,17800,17800,17800,17800,0
|
|
20241107,112700,11693040,17800,17800,17800,17800,0
|
|
20241107,112600,11693040,17800,17800,17800,17800,0
|
|
20241107,112500,11693040,17800,17800,17800,17800,0
|
|
20241107,112400,11693040,17800,17800,17800,17800,0
|
|
20241107,112300,11693040,17800,17800,17800,17800,0
|
|
20241107,112200,11693040,17800,17800,17800,17800,0
|
|
20241107,112100,11693040,17800,17800,17800,17800,0
|
|
20241107,112000,11693040,17800,17800,17800,17800,0
|
|
20241107,111900,11693040,17800,17800,17800,17800,0
|
|
20241107,111800,11693040,17800,17800,17800,17800,0
|
|
20241107,111700,11693040,17800,17800,17800,17800,0
|
|
20241107,111600,11693040,17800,17800,17800,17800,0
|
|
20241107,111500,11693040,17800,17800,17800,17800,0
|
|
20241107,111400,11693040,17800,17800,17800,17800,0
|
|
20241107,111300,11693040,17800,17800,17800,17800,0
|
|
20241107,111200,11693040,17800,17800,17800,17800,0
|
|
20241107,111100,11693040,17800,17800,17800,17800,0
|
|
20241107,111000,11693040,17800,17800,17800,17800,0
|
|
20241107,110900,11693040,17800,17800,17800,17800,0
|
|
20241107,110800,11693040,17800,17800,17800,17800,0
|
|
20241107,110700,11693040,17800,17800,17800,17800,0
|
|
20241107,110600,11693040,17800,17800,17800,17800,0
|
|
20241107,110500,11693040,17800,17800,17800,17800,0
|
|
20241107,110400,11693040,17800,17800,17800,17800,0
|
|
20241107,110300,11693040,17800,17800,17800,17800,0
|
|
20241107,110200,11693040,17800,17800,17800,17800,0
|
|
20241107,110100,11693040,17800,17800,17800,17800,0
|
|
20241107,110000,11693040,17800,17800,17800,17800,0
|
|
20241107,105900,11693040,17800,17800,17800,17800,0
|
|
20241107,105800,11693040,17800,17800,17800,17800,0
|
|
20241107,105700,11693040,17800,17800,17800,17800,0
|
|
20241107,105600,11693040,17800,17800,17800,17800,0
|
|
20241107,105500,11693040,17800,17800,17800,17800,0
|
|
20241107,105400,11693040,17800,17800,17800,17800,0
|
|
20241107,105300,11693040,17800,17800,17800,17800,0
|
|
20241107,105200,11693040,17800,17800,17800,17800,0
|
|
20241107,105100,11693040,17800,17800,17800,17800,0
|
|
20241107,105000,11693040,17800,17800,17800,17800,0
|
|
20241107,104900,11693040,17800,17800,17800,17800,0
|
|
20241107,104800,11693040,17800,17800,17800,17800,0
|
|
20241107,104700,11693040,17800,17800,17800,17800,0
|
|
20241107,104600,11693040,17800,17800,17800,17800,72
|
|
20241107,104500,10411440,17800,17800,17800,17800,0
|
|
20241107,104400,10411440,17800,17800,17800,17800,0
|
|
20241107,104300,10411440,17800,17800,17800,17800,0
|
|
20241107,104200,10411440,17800,17800,17800,17800,0
|
|
20241107,104100,10411440,17800,17800,17800,17800,0
|
|
20241107,104000,10411440,17800,17800,17800,17800,0
|
|
20241107,103900,10411440,17800,17800,17800,17800,0
|
|
20241107,103800,10411440,17800,17800,17800,17800,0
|
|
20241107,103700,10411440,17800,17800,17800,17800,0
|
|
20241107,103600,10411440,17800,17800,17800,17800,0
|
|
20241107,103500,10411440,17800,17800,17800,17800,0
|
|
20241107,103400,10411440,17800,17800,17800,17800,0
|
|
20241107,103300,10411440,17800,17800,17800,17800,0
|
|
20241107,103200,10411440,17800,17800,17800,17800,0
|
|
20241107,103100,10411440,17800,17800,17800,17800,0
|
|
20241107,103000,10411440,17800,17800,17800,17800,0
|
|
20241107,102900,10411440,17800,17800,17800,17800,0
|
|
20241107,102800,10411440,17800,17800,17800,17800,0
|
|
20241107,102700,10411440,17800,17800,17800,17800,0
|
|
20241107,102600,10411440,17800,17800,17800,17800,0
|
|
20241107,102500,10411440,17800,17800,17800,17800,0
|
|
20241107,102400,10411440,17800,17800,17800,17800,0
|
|
20241107,102300,10411440,17800,17800,17800,17800,0
|
|
20241107,102200,10411440,17800,17800,17800,17800,0
|
|
20241107,102100,10411440,17800,17800,17800,17800,0
|
|
20241107,102000,10411440,17800,17800,17800,17800,0
|
|
20241107,101900,10411440,17800,17800,17800,17800,0
|
|
20241107,101800,10411440,17800,17800,17800,17800,0
|
|
20241107,101700,10411440,17800,17800,17800,17800,0
|
|
20241107,101600,10411440,17800,17800,17800,17800,0
|
|
20241107,101500,10411440,17800,17800,17800,17800,0
|
|
20241107,101400,10411440,17800,17800,17800,17800,0
|
|
20241107,101300,10411440,17800,17800,17800,17800,0
|
|
20241107,101200,10411440,17800,17800,17800,17800,0
|
|
20241107,101100,10411440,17800,17800,17800,17800,0
|
|
20241107,101000,10411440,17800,17800,17800,17800,21
|
|
20241107,100900,10037640,17840,17840,17840,17840,0
|
|
20241107,100800,10037640,17840,17840,17840,17840,0
|
|
20241107,100700,10037640,17840,17840,17840,17840,0
|
|
20241107,100600,10037640,17840,17840,17840,17840,0
|
|
20241107,100500,10037640,17840,17840,17840,17840,0
|
|
20241107,100400,10037640,17840,17840,17840,17840,0
|
|
20241107,100300,10037640,17840,17840,17840,17840,0
|
|
20241107,100200,10037640,17840,17840,17840,17840,0
|
|
20241107,100100,10037640,17840,17840,17840,17840,0
|
|
20241107,100000,10037640,17840,17840,17840,17840,0
|
|
20241107,095900,10037640,17840,17840,17840,17840,0
|
|
20241107,095800,10037640,17840,17840,17840,17840,0
|
|
20241107,095700,10037640,17840,17840,17840,17840,0
|
|
20241107,095600,10037640,17840,17840,17840,17840,0
|
|
20241107,095500,10037640,17840,17840,17840,17840,0
|
|
20241107,095400,10037640,17840,17840,17840,17840,0
|
|
20241107,095300,10037640,17840,17840,17840,17840,0
|
|
20241107,095200,10037640,17840,17840,17840,17840,0
|
|
20241107,095100,10037640,17840,17840,17840,17840,0
|
|
20241107,095000,10037640,17840,17840,17840,17840,0
|
|
20241107,094900,10037640,17840,17840,17840,17840,0
|
|
20241107,094800,10037640,17840,17840,17840,17840,0
|
|
20241107,094700,10037640,17840,17840,17840,17840,0
|
|
20241107,094600,10037640,17840,17840,17840,17840,0
|
|
20241107,094500,10037640,17840,17840,17840,17840,0
|
|
20241107,094400,10037640,17840,17510,17840,17500,11
|
|
20241107,094300,9844730,17520,17520,17520,17520,5
|
|
20241107,094200,9757130,17870,17870,17870,17870,0
|
|
20241107,094100,9757130,17870,17870,17870,17870,0
|
|
20241107,094000,9757130,17870,17870,17870,17870,0
|
|
20241107,093900,9757130,17870,17870,17870,17870,0
|
|
20241107,093800,9757130,17870,17870,17870,17870,0
|
|
20241107,093700,9757130,17870,17870,17870,17870,0
|
|
20241107,093600,9757130,17870,17870,17870,17870,0
|
|
20241107,093500,9757130,17870,17870,17870,17870,0
|
|
20241107,093400,9757130,17870,17870,17870,17870,0
|
|
20241107,093300,9757130,17870,17870,17870,17870,0
|
|
20241107,093200,9757130,17870,17870,17870,17870,0
|
|
20241107,093100,9757130,17870,17870,17870,17870,1
|
|
20241107,093000,9739260,17900,17900,17900,17900,0
|
|
20241107,092900,9739260,17900,17900,17900,17900,0
|
|
20241107,092800,9739260,17900,17900,17900,17900,27
|
|
20241107,092700,9255960,18150,18150,18150,18150,0
|
|
20241107,092600,9255960,18150,18150,18150,18150,0
|
|
20241107,092500,9255960,18150,18150,18150,18150,0
|
|
20241107,092400,9255960,18150,18150,18150,18150,0
|
|
20241107,092300,9255960,18150,18150,18150,18150,0
|
|
20241107,092200,9255960,18150,18150,18150,18150,0
|
|
20241107,092100,9255960,18150,18150,18150,18150,25
|
|
20241107,092000,8802210,18200,18200,18200,18200,0
|
|
20241107,091900,8802210,18200,18200,18200,18200,0
|
|
20241107,091800,8802210,18200,18200,18200,18200,1
|
|
20241107,091700,8784010,17500,17500,17500,17500,0
|
|
20241107,091600,8784010,17500,17500,17500,17500,99
|
|
20241107,091500,7051510,17490,17490,17490,17490,0
|
|
20241107,091400,7051510,17490,17490,17490,17490,0
|
|
20241107,091300,7051510,17490,17490,17490,17490,0
|
|
20241107,091200,7051510,17490,17490,17490,17490,0
|
|
20241107,091100,7051510,17490,17490,17490,17490,0
|
|
20241107,091000,7051510,17490,17490,17490,17490,0
|
|
20241107,090900,7051510,17490,17490,17490,17490,10
|
|
20241107,090800,6876610,17490,17490,17490,17490,0
|
|
20241107,090700,6876610,17490,17490,17490,17490,0
|
|
20241107,090600,6876610,17490,17490,17490,17490,0
|
|
20241107,090500,6876610,17490,17490,17490,17490,0
|
|
20241107,090400,6876610,17490,17490,17490,17490,1
|
|
20241107,090300,6859120,17100,17110,17110,17100,300
|
|
20241107,090200,1727500,17100,17100,17100,17100,0
|
|
20241107,090100,1727500,17100,17100,17100,17100,0
|
|
20241107,090000,1727500,17100,17500,17500,17100,101
|