663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,200000,575144950,14710,14710,14710,14710,444
|
|
20241106,195900,575144950,14710,14710,14710,14710,0
|
|
20241106,195800,575144950,14710,14710,14710,14710,0
|
|
20241106,195700,575144950,14710,14710,14710,14710,0
|
|
20241106,195600,575144950,14710,14710,14710,14710,0
|
|
20241106,195500,575144950,14710,14710,14710,14710,0
|
|
20241106,195400,575144950,14710,14710,14710,14710,0
|
|
20241106,195300,575144950,14710,14710,14710,14710,0
|
|
20241106,195200,575144950,14710,14710,14710,14710,0
|
|
20241106,195100,575144950,14710,14710,14710,14710,0
|
|
20241106,195000,575144950,14710,14710,14710,14710,0
|
|
20241106,194900,575144950,14710,14710,14710,14710,0
|
|
20241106,194800,575144950,14710,14710,14710,14710,0
|
|
20241106,194700,575144950,14710,14710,14710,14710,0
|
|
20241106,194600,575144950,14710,14710,14710,14710,0
|
|
20241106,194500,575144950,14710,14710,14710,14710,0
|
|
20241106,194400,575144950,14710,14710,14710,14710,0
|
|
20241106,194300,575144950,14710,14710,14710,14710,0
|
|
20241106,194200,575144950,14710,14710,14710,14710,0
|
|
20241106,194100,575144950,14710,14710,14710,14710,0
|
|
20241106,194000,575144950,14710,14710,14710,14710,0
|
|
20241106,193900,575144950,14710,14710,14710,14710,0
|
|
20241106,193800,575144950,14710,14710,14710,14710,0
|
|
20241106,193700,575144950,14710,14710,14710,14710,0
|
|
20241106,193600,575144950,14710,14710,14710,14710,0
|
|
20241106,193500,575144950,14710,14710,14710,14710,0
|
|
20241106,193400,575144950,14710,14710,14710,14710,0
|
|
20241106,193300,575144950,14710,14710,14710,14710,0
|
|
20241106,193200,575144950,14710,14710,14710,14710,0
|
|
20241106,193100,575144950,14710,14710,14710,14710,0
|
|
20241106,193000,575144950,14710,14710,14710,14710,444
|
|
20241106,192900,575144950,14710,14710,14710,14710,0
|
|
20241106,192800,575144950,14710,14710,14710,14710,0
|
|
20241106,192700,575144950,14710,14710,14710,14710,0
|
|
20241106,192600,575144950,14710,14710,14710,14710,0
|
|
20241106,192500,575144950,14710,14710,14710,14710,0
|
|
20241106,192400,575144950,14710,14710,14710,14710,0
|
|
20241106,192300,575144950,14710,14710,14710,14710,0
|
|
20241106,192200,575144950,14710,14710,14710,14710,0
|
|
20241106,192100,575144950,14710,14710,14710,14710,0
|
|
20241106,192000,575144950,14710,14710,14710,14710,0
|
|
20241106,191900,575144950,14710,14710,14710,14710,0
|
|
20241106,191800,575144950,14710,14710,14710,14710,0
|
|
20241106,191700,575144950,14710,14710,14710,14710,0
|
|
20241106,191600,575144950,14710,14710,14710,14710,0
|
|
20241106,191500,575144950,14710,14710,14710,14710,0
|
|
20241106,191400,575144950,14710,14710,14710,14710,0
|
|
20241106,191300,575144950,14710,14710,14710,14710,0
|
|
20241106,191200,575144950,14710,14710,14710,14710,0
|
|
20241106,191100,575144950,14710,14710,14710,14710,0
|
|
20241106,191000,575144950,14710,14710,14710,14710,0
|
|
20241106,190900,575144950,14710,14710,14710,14710,0
|
|
20241106,190800,575144950,14710,14710,14710,14710,0
|
|
20241106,190700,575144950,14710,14710,14710,14710,0
|
|
20241106,190600,575144950,14710,14710,14710,14710,0
|
|
20241106,190500,575144950,14710,14710,14710,14710,0
|
|
20241106,190400,575144950,14710,14710,14710,14710,0
|
|
20241106,190300,575144950,14710,14710,14710,14710,0
|
|
20241106,190200,575144950,14710,14710,14710,14710,0
|
|
20241106,190100,575144950,14710,14710,14710,14710,0
|
|
20241106,190000,575144950,14710,14710,14710,14710,444
|
|
20241106,185900,575144950,14710,14710,14710,14710,0
|
|
20241106,185800,575144950,14710,14710,14710,14710,0
|
|
20241106,185700,575144950,14710,14710,14710,14710,0
|
|
20241106,185600,575144950,14710,14710,14710,14710,0
|
|
20241106,185500,575144950,14710,14710,14710,14710,0
|
|
20241106,185400,575144950,14710,14710,14710,14710,0
|
|
20241106,185300,575144950,14710,14710,14710,14710,0
|
|
20241106,185200,575144950,14710,14710,14710,14710,0
|
|
20241106,185100,575144950,14710,14710,14710,14710,0
|
|
20241106,185000,575144950,14710,14710,14710,14710,0
|
|
20241106,184900,575144950,14710,14710,14710,14710,0
|
|
20241106,184800,575144950,14710,14710,14710,14710,0
|
|
20241106,184700,575144950,14710,14710,14710,14710,0
|
|
20241106,184600,575144950,14710,14710,14710,14710,0
|
|
20241106,184500,575144950,14710,14710,14710,14710,0
|
|
20241106,184400,575144950,14710,14710,14710,14710,0
|
|
20241106,184300,575144950,14710,14710,14710,14710,0
|
|
20241106,184200,575144950,14710,14710,14710,14710,0
|
|
20241106,184100,575144950,14710,14710,14710,14710,0
|
|
20241106,184000,575144950,14710,14710,14710,14710,0
|
|
20241106,183900,575144950,14710,14710,14710,14710,0
|
|
20241106,183800,575144950,14710,14710,14710,14710,0
|
|
20241106,183700,575144950,14710,14710,14710,14710,0
|
|
20241106,183600,575144950,14710,14710,14710,14710,0
|
|
20241106,183500,575144950,14710,14710,14710,14710,0
|
|
20241106,183400,575144950,14710,14710,14710,14710,0
|
|
20241106,183300,575144950,14710,14710,14710,14710,0
|
|
20241106,183200,575144950,14710,14710,14710,14710,0
|
|
20241106,183100,575144950,14710,14710,14710,14710,0
|
|
20241106,183000,575144950,14710,14710,14710,14710,444
|
|
20241106,182900,575144950,14710,14710,14710,14710,0
|
|
20241106,182800,575144950,14710,14710,14710,14710,0
|
|
20241106,182700,575144950,14710,14710,14710,14710,0
|
|
20241106,182600,575144950,14710,14710,14710,14710,0
|
|
20241106,182500,575144950,14710,14710,14710,14710,0
|
|
20241106,182400,575144950,14710,14710,14710,14710,0
|
|
20241106,182300,575144950,14710,14710,14710,14710,0
|
|
20241106,182200,575144950,14710,14710,14710,14710,0
|
|
20241106,182100,575144950,14710,14710,14710,14710,0
|
|
20241106,182000,575144950,14710,14710,14710,14710,0
|
|
20241106,181900,575144950,14710,14710,14710,14710,0
|
|
20241106,181800,575144950,14710,14710,14710,14710,0
|
|
20241106,181700,575144950,14710,14710,14710,14710,0
|
|
20241106,181600,575144950,14710,14710,14710,14710,0
|
|
20241106,181500,575144950,14710,14710,14710,14710,0
|
|
20241106,181400,575144950,14710,14710,14710,14710,0
|
|
20241106,181300,575144950,14710,14710,14710,14710,0
|
|
20241106,181200,575144950,14710,14710,14710,14710,0
|
|
20241106,181100,575144950,14710,14710,14710,14710,0
|
|
20241106,181000,575144950,14710,14710,14710,14710,0
|
|
20241106,180900,575144950,14710,14710,14710,14710,0
|
|
20241106,180800,575144950,14710,14710,14710,14710,0
|
|
20241106,180700,575144950,14710,14710,14710,14710,0
|
|
20241106,180600,575144950,14710,14710,14710,14710,0
|
|
20241106,180500,575144950,14710,14710,14710,14710,0
|
|
20241106,180400,575144950,14710,14710,14710,14710,0
|
|
20241106,180300,575144950,14710,14710,14710,14710,0
|
|
20241106,180200,575144950,14710,14710,14710,14710,0
|
|
20241106,180100,575144950,14710,14710,14710,14710,0
|
|
20241106,180000,575144950,14710,14710,14710,14710,444
|
|
20241106,175900,575144950,14710,14710,14710,14710,0
|
|
20241106,175800,575144950,14710,14710,14710,14710,0
|
|
20241106,175700,575144950,14710,14710,14710,14710,0
|
|
20241106,175600,575144950,14710,14710,14710,14710,0
|
|
20241106,175500,575144950,14710,14710,14710,14710,0
|
|
20241106,175400,575144950,14710,14710,14710,14710,0
|
|
20241106,175300,575144950,14710,14710,14710,14710,0
|
|
20241106,175200,575144950,14710,14710,14710,14710,0
|
|
20241106,175100,575144950,14710,14710,14710,14710,0
|
|
20241106,175000,575144950,14710,14710,14710,14710,0
|
|
20241106,174900,575144950,14710,14710,14710,14710,0
|
|
20241106,174800,575144950,14710,14710,14710,14710,0
|
|
20241106,174700,575144950,14710,14710,14710,14710,0
|
|
20241106,174600,575144950,14710,14710,14710,14710,0
|
|
20241106,174500,575144950,14710,14710,14710,14710,0
|
|
20241106,174400,575144950,14710,14710,14710,14710,0
|
|
20241106,174300,575144950,14710,14710,14710,14710,0
|
|
20241106,174200,575144950,14710,14710,14710,14710,0
|
|
20241106,174100,575144950,14710,14710,14710,14710,0
|
|
20241106,174000,575144950,14710,14710,14710,14710,0
|
|
20241106,173900,575144950,14710,14710,14710,14710,0
|
|
20241106,173800,575144950,14710,14710,14710,14710,0
|
|
20241106,173700,575144950,14710,14710,14710,14710,0
|
|
20241106,173600,575144950,14710,14710,14710,14710,0
|
|
20241106,173500,575144950,14710,14710,14710,14710,0
|
|
20241106,173400,575144950,14710,14710,14710,14710,0
|
|
20241106,173300,575144950,14710,14710,14710,14710,0
|
|
20241106,173200,575144950,14710,14710,14710,14710,0
|
|
20241106,173100,575144950,14710,14710,14710,14710,0
|
|
20241106,173000,575144950,14710,14710,14710,14710,444
|
|
20241106,172900,575144950,14710,14710,14710,14710,0
|
|
20241106,172800,575144950,14710,14710,14710,14710,0
|
|
20241106,172700,575144950,14710,14710,14710,14710,0
|
|
20241106,172600,575144950,14710,14710,14710,14710,0
|
|
20241106,172500,575144950,14710,14710,14710,14710,0
|
|
20241106,172400,575144950,14710,14710,14710,14710,0
|
|
20241106,172300,575144950,14710,14710,14710,14710,0
|
|
20241106,172200,575144950,14710,14710,14710,14710,0
|
|
20241106,172100,575144950,14710,14710,14710,14710,0
|
|
20241106,172000,575144950,14710,14710,14710,14710,0
|
|
20241106,171900,575144950,14710,14710,14710,14710,0
|
|
20241106,171800,575144950,14710,14710,14710,14710,0
|
|
20241106,171700,575144950,14710,14710,14710,14710,0
|
|
20241106,171600,575144950,14710,14710,14710,14710,0
|
|
20241106,171500,575144950,14710,14710,14710,14710,0
|
|
20241106,171400,575144950,14710,14710,14710,14710,0
|
|
20241106,171300,575144950,14710,14710,14710,14710,0
|
|
20241106,171200,575144950,14710,14710,14710,14710,0
|
|
20241106,171100,575144950,14710,14710,14710,14710,0
|
|
20241106,171000,575144950,14710,14710,14710,14710,0
|
|
20241106,170900,575144950,14710,14710,14710,14710,0
|
|
20241106,170800,575144950,14710,14710,14710,14710,0
|
|
20241106,170700,575144950,14710,14710,14710,14710,0
|
|
20241106,170600,575144950,14710,14710,14710,14710,0
|
|
20241106,170500,575144950,14710,14710,14710,14710,0
|
|
20241106,170400,575144950,14710,14710,14710,14710,0
|
|
20241106,170300,575144950,14710,14710,14710,14710,0
|
|
20241106,170200,575144950,14710,14710,14710,14710,0
|
|
20241106,170100,575144950,14710,14710,14710,14710,0
|
|
20241106,170000,575144950,14710,14710,14710,14710,444
|
|
20241106,165900,575144950,14710,14710,14710,14710,0
|
|
20241106,165800,575144950,14710,14710,14710,14710,0
|
|
20241106,165700,575144950,14710,14710,14710,14710,0
|
|
20241106,165600,575144950,14710,14710,14710,14710,0
|
|
20241106,165500,575144950,14710,14710,14710,14710,0
|
|
20241106,165400,575144950,14710,14710,14710,14710,0
|
|
20241106,165300,575144950,14710,14710,14710,14710,0
|
|
20241106,165200,575144950,14710,14710,14710,14710,0
|
|
20241106,165100,575144950,14710,14710,14710,14710,0
|
|
20241106,165000,575144950,14710,14710,14710,14710,0
|
|
20241106,164900,575144950,14710,14710,14710,14710,0
|
|
20241106,164800,575144950,14710,14710,14710,14710,0
|
|
20241106,164700,575144950,14710,14710,14710,14710,0
|
|
20241106,164600,575144950,14710,14710,14710,14710,0
|
|
20241106,164500,575144950,14710,14710,14710,14710,0
|
|
20241106,164400,575144950,14710,14710,14710,14710,0
|
|
20241106,164300,575144950,14710,14710,14710,14710,0
|
|
20241106,164200,575144950,14710,14710,14710,14710,0
|
|
20241106,164100,575144950,14710,14710,14710,14710,0
|
|
20241106,164000,575144950,14710,14710,14710,14710,0
|
|
20241106,163900,575144950,14710,14710,14710,14710,0
|
|
20241106,163800,575144950,14710,14710,14710,14710,0
|
|
20241106,163700,575144950,14710,14710,14710,14710,0
|
|
20241106,163600,575144950,14710,14710,14710,14710,0
|
|
20241106,163500,575144950,14710,14710,14710,14710,0
|
|
20241106,163400,575144950,14710,14710,14710,14710,0
|
|
20241106,163300,575144950,14710,14710,14710,14710,0
|
|
20241106,163200,575144950,14710,14710,14710,14710,0
|
|
20241106,163100,575144950,14710,14710,14710,14710,0
|
|
20241106,163000,575144950,14710,14710,14710,14710,444
|
|
20241106,162900,575144950,14710,14710,14710,14710,0
|
|
20241106,162800,575144950,14710,14710,14710,14710,0
|
|
20241106,162700,575144950,14710,14710,14710,14710,0
|
|
20241106,162600,575144950,14710,14710,14710,14710,0
|
|
20241106,162500,575144950,14710,14710,14710,14710,0
|
|
20241106,162400,575144950,14710,14710,14710,14710,0
|
|
20241106,162300,575144950,14710,14710,14710,14710,0
|
|
20241106,162200,575144950,14710,14710,14710,14710,0
|
|
20241106,162100,575144950,14710,14710,14710,14710,0
|
|
20241106,162000,575144950,14710,14710,14710,14710,0
|
|
20241106,161900,575144950,14710,14710,14710,14710,0
|
|
20241106,161800,575144950,14710,14710,14710,14710,0
|
|
20241106,161700,575144950,14710,14710,14710,14710,0
|
|
20241106,161600,575144950,14710,14710,14710,14710,0
|
|
20241106,161500,575144950,14710,14710,14710,14710,0
|
|
20241106,161400,575144950,14710,14710,14710,14710,0
|
|
20241106,161300,575144950,14710,14710,14710,14710,0
|
|
20241106,161200,575144950,14710,14710,14710,14710,0
|
|
20241106,161100,575144950,14710,14710,14710,14710,0
|
|
20241106,161000,575144950,14710,14710,14710,14710,0
|
|
20241106,160900,575144950,14710,14710,14710,14710,0
|
|
20241106,160800,575144950,14710,14710,14710,14710,0
|
|
20241106,160700,575144950,14710,14710,14710,14710,0
|
|
20241106,160600,575144950,14710,14710,14710,14710,0
|
|
20241106,160500,575144950,14710,14710,14710,14710,0
|
|
20241106,160400,575144950,14710,14710,14710,14710,0
|
|
20241106,160300,575144950,14710,14710,14710,14710,0
|
|
20241106,160200,575144950,14710,14710,14710,14710,0
|
|
20241106,160100,575144950,14710,14710,14710,14710,0
|
|
20241106,160000,575144950,14710,14710,14710,14710,444
|
|
20241106,155900,575144950,14710,14710,14710,14710,0
|
|
20241106,155800,575144950,14710,14710,14710,14710,0
|
|
20241106,155700,575144950,14710,14710,14710,14710,0
|
|
20241106,155600,575144950,14710,14710,14710,14710,0
|
|
20241106,155500,575144950,14710,14710,14710,14710,0
|
|
20241106,155400,575144950,14710,14710,14710,14710,0
|
|
20241106,155300,575144950,14710,14710,14710,14710,0
|
|
20241106,155200,575144950,14710,14710,14710,14710,0
|
|
20241106,155100,575144950,14710,14710,14710,14710,0
|
|
20241106,155000,575144950,14710,14710,14710,14710,0
|
|
20241106,154900,575144950,14710,14710,14710,14710,0
|
|
20241106,154800,575144950,14710,14710,14710,14710,0
|
|
20241106,154700,575144950,14710,14710,14710,14710,0
|
|
20241106,154600,575144950,14710,14710,14710,14710,0
|
|
20241106,154500,575144950,14710,14710,14710,14710,0
|
|
20241106,154400,575144950,14710,14710,14710,14710,0
|
|
20241106,154300,575144950,14710,14710,14710,14710,0
|
|
20241106,154200,575144950,14710,14710,14710,14710,0
|
|
20241106,154100,575144950,14710,14710,14710,14710,0
|
|
20241106,154000,575144950,14710,14710,14710,14710,0
|
|
20241106,153900,575144950,14710,14710,14710,14710,0
|
|
20241106,153800,575144950,14710,14710,14710,14710,0
|
|
20241106,153700,575144950,14710,14710,14710,14710,0
|
|
20241106,153600,575144950,14710,14710,14710,14710,0
|
|
20241106,153500,575144950,14710,14710,14710,14710,0
|
|
20241106,153400,575144950,14710,14710,14710,14710,0
|
|
20241106,153300,575144950,14710,14710,14710,14710,0
|
|
20241106,153200,575144950,14710,14710,14710,14710,0
|
|
20241106,153100,575144950,14710,14710,14710,14710,0
|
|
20241106,153000,575144950,14710,14710,14710,14710,888
|
|
20241106,152900,568613710,14700,14700,14700,14700,0
|
|
20241106,152800,568613710,14700,14700,14700,14700,0
|
|
20241106,152700,568613710,14700,14700,14700,14700,0
|
|
20241106,152600,568613710,14700,14700,14700,14700,0
|
|
20241106,152500,568613710,14700,14700,14700,14700,0
|
|
20241106,152400,568613710,14700,14700,14700,14700,0
|
|
20241106,152300,568613710,14700,14700,14700,14700,0
|
|
20241106,152200,568613710,14700,14700,14700,14700,0
|
|
20241106,152100,568613710,14700,14700,14700,14700,0
|
|
20241106,152000,568613710,14700,14700,14700,14700,0
|
|
20241106,151900,568613710,14700,14610,14700,14610,98
|
|
20241106,151800,567177330,14610,14620,14630,14600,253
|
|
20241106,151700,563477100,14600,14630,14630,14600,24
|
|
20241106,151600,563126390,14630,14630,14640,14630,22
|
|
20241106,151500,562804520,14630,14620,14630,14620,14
|
|
20241106,151400,562599820,14630,14650,14650,14620,97
|
|
20241106,151300,561179210,14610,14590,14610,14590,313
|
|
20241106,151200,556609430,14600,14600,14600,14600,86
|
|
20241106,151100,555353830,14600,14590,14600,14590,35
|
|
20241106,151000,554842880,14600,14600,14600,14600,130
|
|
20241106,150900,552944880,14610,14610,14610,14610,0
|
|
20241106,150800,552944880,14610,14610,14610,14600,63
|
|
20241106,150700,552024500,14610,14610,14610,14610,5
|
|
20241106,150600,551951450,14610,14620,14660,14610,495
|
|
20241106,150500,544704580,14620,14620,14620,14620,6
|
|
20241106,150400,544616860,14620,14620,14620,14610,15
|
|
20241106,150300,544397610,14620,14600,14620,14600,176
|
|
20241106,150200,541827990,14600,14590,14600,14590,7
|
|
20241106,150100,541725840,14600,14600,14600,14600,8
|
|
20241106,150000,541609040,14620,14640,14640,14590,1252
|
|
20241106,145900,523306180,14590,14600,14640,14590,950
|
|
20241106,145800,509424520,14600,14600,14620,14600,9
|
|
20241106,145700,509293080,14600,14600,14610,14590,47
|
|
20241106,145600,508606930,14620,14610,14700,14610,496
|
|
20241106,145500,501348460,14610,14610,14620,14570,1176
|
|
20241106,145400,484201510,14630,14610,14660,14590,975
|
|
20241106,145300,469946060,14610,14570,14610,14570,505
|
|
20241106,145200,462582420,14570,14550,14570,14550,104
|
|
20241106,145100,461067240,14570,14560,14570,14560,64
|
|
20241106,145000,460135190,14570,14570,14570,14570,0
|
|
20241106,144900,460135190,14570,14550,14570,14550,208
|
|
20241106,144800,457108770,14560,14560,14560,14560,40
|
|
20241106,144700,456526370,14580,14580,14580,14580,6
|
|
20241106,144600,456438890,14550,14560,14560,14550,1100
|
|
20241106,144500,440433230,14560,14580,14580,14560,200
|
|
20241106,144400,437519300,14590,14590,14590,14590,156
|
|
20241106,144300,435243260,14600,14590,14600,14590,80
|
|
20241106,144200,434076030,14570,14570,14570,14570,259
|
|
20241106,144100,430302400,14560,14590,14590,14560,1027
|
|
20241106,144000,415343100,14580,14580,14580,14580,30
|
|
20241106,143900,414905700,14570,14570,14570,14570,8
|
|
20241106,143800,414789140,14580,14580,14580,14580,0
|
|
20241106,143700,414789140,14580,14570,14580,14570,6
|
|
20241106,143600,414701690,14570,14570,14570,14570,0
|
|
20241106,143500,414701690,14570,14570,14570,14570,0
|
|
20241106,143400,414701690,14570,14570,14570,14570,6
|
|
20241106,143300,414614270,14580,14580,14580,14580,16
|
|
20241106,143200,414380990,14570,14580,14580,14570,500
|
|
20241106,143100,407095940,14580,14580,14580,14580,0
|
|
20241106,143000,407095940,14580,14580,14580,14580,5
|
|
20241106,142900,407023040,14580,14580,14580,14580,0
|
|
20241106,142800,407023040,14580,14580,14580,14580,5
|
|
20241106,142700,406950140,14580,14580,14580,14580,0
|
|
20241106,142600,406950140,14580,14580,14580,14580,33
|
|
20241106,142500,406469000,14570,14570,14570,14570,23
|
|
20241106,142400,406133890,14600,14600,14600,14600,0
|
|
20241106,142300,406133890,14600,14600,14600,14600,0
|
|
20241106,142200,406133890,14600,14600,14600,14600,1
|
|
20241106,142100,406119290,14590,14590,14590,14590,362
|
|
20241106,142000,400837710,14590,14580,14590,14580,404
|
|
20241106,141900,394943750,14590,14590,14590,14590,1
|
|
20241106,141800,394929160,14580,14580,14580,14580,4
|
|
20241106,141700,394870840,14580,14580,14580,14580,0
|
|
20241106,141600,394870840,14580,14570,14580,14570,555
|
|
20241106,141500,386782690,14570,14570,14570,14570,20
|
|
20241106,141400,386491290,14560,14560,14560,14560,5
|
|
20241106,141300,386418490,14560,14560,14560,14560,0
|
|
20241106,141200,386418490,14560,14560,14560,14560,6
|
|
20241106,141100,386331130,14560,14570,14570,14560,150
|
|
20241106,141000,384146110,14570,14570,14570,14570,8
|
|
20241106,140900,384029550,14570,14570,14570,14570,4
|
|
20241106,140800,383971270,14570,14570,14570,14570,0
|
|
20241106,140700,383971270,14570,14570,14570,14570,8
|
|
20241106,140600,383854710,14570,14570,14570,14570,1
|
|
20241106,140500,383840140,14570,14570,14570,14570,30
|
|
20241106,140400,383403040,14580,14580,14580,14580,36
|
|
20241106,140300,382878160,14580,14580,14580,14580,5
|
|
20241106,140200,382805260,14590,14590,14590,14590,2
|
|
20241106,140100,382776080,14590,14610,14610,14590,797
|
|
20241106,140000,371144600,14620,14620,14620,14620,0
|
|
20241106,135900,371144600,14620,14660,14660,14620,1728
|
|
20241106,135800,345854940,14700,14690,14700,14680,36
|
|
20241106,135700,345326020,14700,14670,14700,14670,10
|
|
20241106,135600,345179120,14700,14670,14700,14660,366
|
|
20241106,135500,339811970,14670,14640,14670,14640,12
|
|
20241106,135400,339636230,14640,14620,14680,14620,438
|
|
20241106,135300,333225090,14630,14610,14630,14610,138
|
|
20241106,135200,331208450,14590,14590,14590,14590,317
|
|
20241106,135100,326583420,14590,14590,14590,14570,784
|
|
20241106,135000,315157130,14610,14610,14610,14610,3
|
|
20241106,134900,315113300,14610,14610,14610,14600,42
|
|
20241106,134800,314499860,14610,14610,14610,14610,3
|
|
20241106,134700,314456030,14600,14600,14600,14590,30
|
|
20241106,134600,314018140,14600,14600,14600,14600,29
|
|
20241106,134500,313594740,14600,14590,14600,14590,230
|
|
20241106,134400,310236900,14600,14600,14600,14600,1
|
|
20241106,134300,310222300,14600,14590,14600,14590,19
|
|
20241106,134200,309945030,14590,14590,14590,14590,0
|
|
20241106,134100,309945030,14590,14590,14590,14590,0
|
|
20241106,134000,309945030,14590,14590,14590,14590,41
|
|
20241106,133900,309346840,14600,14600,14600,14600,0
|
|
20241106,133800,309346840,14600,14590,14600,14580,19
|
|
20241106,133700,309069650,14590,14580,14590,14580,22
|
|
20241106,133600,308748820,14580,14570,14580,14560,37
|
|
20241106,133500,308209520,14570,14570,14570,14570,0
|
|
20241106,133400,308209520,14570,14570,14570,14570,17
|
|
20241106,133300,307961830,14580,14580,14580,14580,0
|
|
20241106,133200,307961830,14580,14570,14580,14570,15
|
|
20241106,133100,307743230,14570,14560,14570,14550,177
|
|
20241106,133000,305166040,14560,14580,14580,14560,867
|
|
20241106,132900,292538610,14580,14570,14580,14570,66
|
|
20241106,132800,291576370,14570,14570,14570,14570,0
|
|
20241106,132700,291576370,14570,14570,14570,14570,0
|
|
20241106,132600,291576370,14570,14580,14580,14570,15
|
|
20241106,132500,291357720,14580,14580,14580,14580,10
|
|
20241106,132400,291211920,14570,14570,14570,14570,2
|
|
20241106,132300,291182780,14570,14570,14570,14570,0
|
|
20241106,132200,291182780,14570,14570,14570,14570,0
|
|
20241106,132100,291182780,14570,14570,14570,14570,7
|
|
20241106,132000,291080790,14570,14570,14570,14570,0
|
|
20241106,131900,291080790,14570,14570,14570,14570,0
|
|
20241106,131800,291080790,14570,14570,14570,14570,9
|
|
20241106,131700,290949660,14570,14570,14570,14570,0
|
|
20241106,131600,290949660,14570,14570,14570,14570,7
|
|
20241106,131500,290847670,14570,14570,14570,14570,9
|
|
20241106,131400,290716540,14570,14570,14570,14570,0
|
|
20241106,131300,290716540,14570,14570,14570,14570,7
|
|
20241106,131200,290614550,14580,14580,14580,14580,0
|
|
20241106,131100,290614550,14580,14580,14580,14580,0
|
|
20241106,131000,290614550,14580,14570,14580,14570,162
|
|
20241106,130900,288253090,14580,14580,14580,14580,10
|
|
20241106,130800,288107290,14570,14570,14570,14570,10
|
|
20241106,130700,287961590,14570,14570,14570,14570,8
|
|
20241106,130600,287845030,14570,14570,14570,14570,8
|
|
20241106,130500,287728470,14570,14570,14570,14570,6
|
|
20241106,130400,287641050,14570,14570,14570,14570,4
|
|
20241106,130300,287582770,14570,14570,14570,14570,4
|
|
20241106,130200,287524490,14570,14570,14570,14570,1
|
|
20241106,130100,287509920,14570,14570,14570,14570,4
|
|
20241106,130000,287451640,14580,14570,14580,14570,6
|
|
20241106,125900,287364180,14570,14570,14570,14570,4
|
|
20241106,125800,287305900,14570,14570,14570,14570,17
|
|
20241106,125700,287058210,14570,14570,14570,14570,2
|
|
20241106,125600,287029070,14570,14570,14570,14570,0
|
|
20241106,125500,287029070,14570,14570,14570,14570,0
|
|
20241106,125400,287029070,14570,14570,14570,14570,2
|
|
20241106,125300,286999930,14570,14570,14570,14570,0
|
|
20241106,125200,286999930,14570,14570,14570,14570,0
|
|
20241106,125100,286999930,14570,14570,14570,14570,0
|
|
20241106,125000,286999930,14570,14570,14580,14570,448
|
|
20241106,124900,280471320,14570,14580,14580,14560,82
|
|
20241106,124800,279276400,14590,14590,14590,14590,20
|
|
20241106,124700,278984600,14590,14590,14590,14590,261
|
|
20241106,124600,275176610,14600,14600,14600,14600,1
|
|
20241106,124500,275162010,14600,14610,14610,14600,158
|
|
20241106,124400,272854140,14620,14650,14650,14620,1131
|
|
20241106,124300,256314460,14660,14650,14660,14650,6
|
|
20241106,124200,256226550,14640,14640,14640,14640,43
|
|
20241106,124100,255597030,14640,14640,14640,14640,0
|
|
20241106,124000,255597030,14640,14630,14640,14630,52
|
|
20241106,123900,254836250,14640,14640,14640,14640,0
|
|
20241106,123800,254836250,14640,14640,14640,14640,3
|
|
20241106,123700,254792330,14640,14640,14640,14640,6
|
|
20241106,123600,254704490,14640,14640,14640,14640,0
|
|
20241106,123500,254704490,14640,14640,14640,14640,0
|
|
20241106,123400,254704490,14640,14650,14650,14640,72
|
|
20241106,123300,253650160,14640,14640,14650,14640,26
|
|
20241106,123200,253269450,14650,14650,14720,14650,600
|
|
20241106,123100,244445980,14650,14630,14650,14630,1053
|
|
20241106,123000,229036290,14630,14690,14690,14620,2934
|
|
20241106,122900,186049930,14690,14700,14700,14690,243
|
|
20241106,122800,182478760,14710,14710,14710,14710,17
|
|
20241106,122700,182228690,14710,14710,14710,14710,18
|
|
20241106,122600,181963910,14710,14710,14710,14710,0
|
|
20241106,122500,181963910,14710,14710,14710,14710,0
|
|
20241106,122400,181963910,14710,14710,14710,14710,0
|
|
20241106,122300,181963910,14710,14710,14710,14710,0
|
|
20241106,122200,181963910,14710,14700,14710,14690,215
|
|
20241106,122100,178804170,14700,14700,14700,14700,8
|
|
20241106,122000,178686570,14700,14700,14700,14700,36
|
|
20241106,121900,178157370,14700,14700,14710,14700,49
|
|
20241106,121800,177436810,14700,14700,14700,14700,50
|
|
20241106,121700,176701810,14700,14700,14700,14700,70
|
|
20241106,121600,175672810,14700,14700,14700,14690,165
|
|
20241106,121500,173247450,14700,14690,14700,14690,49
|
|
20241106,121400,172527340,14690,14690,14690,14690,14
|
|
20241106,121300,172321680,14700,14700,14700,14700,11
|
|
20241106,121200,172159980,14690,14690,14690,14690,2
|
|
20241106,121100,172130600,14700,14700,14700,14700,140
|
|
20241106,121000,170072600,14710,14710,14720,14710,152
|
|
20241106,120900,167836040,14720,14720,14720,14720,0
|
|
20241106,120800,167836040,14720,14720,14720,14720,0
|
|
20241106,120700,167836040,14720,14720,14720,14720,0
|
|
20241106,120600,167836040,14720,14710,14720,14710,240
|
|
20241106,120500,164305240,14730,14750,14750,14730,992
|
|
20241106,120400,149692920,14770,14770,14770,14770,0
|
|
20241106,120300,149692920,14770,14750,14770,14750,35
|
|
20241106,120200,149176310,14750,14750,14750,14750,46
|
|
20241106,120100,148497810,14750,14750,14760,14750,72
|
|
20241106,120000,147435770,14750,14740,14750,14740,21
|
|
20241106,115900,147126160,14740,14740,14740,14730,64
|
|
20241106,115800,146182940,14740,14720,14740,14720,25
|
|
20241106,115700,145814830,14740,14720,14740,14720,98
|
|
20241106,115600,144371690,14720,14710,14720,14710,26
|
|
20241106,115500,143989090,14710,14710,14710,14710,1
|
|
20241106,115400,143974380,14710,14710,14710,14710,14
|
|
20241106,115300,143768440,14720,14710,14720,14710,34
|
|
20241106,115200,143268230,14700,14700,14700,14700,13
|
|
20241106,115100,143077130,14700,14700,14700,14700,14
|
|
20241106,115000,142871330,14700,14700,14700,14700,0
|
|
20241106,114900,142871330,14700,14700,14700,14700,14
|
|
20241106,114800,142665530,14720,14720,14720,14720,1
|
|
20241106,114700,142650810,14700,14710,14720,14700,50
|
|
20241106,114600,141915400,14700,14700,14700,14700,15
|
|
20241106,114500,141694900,14700,14700,14700,14700,28
|
|
20241106,114400,141283300,14700,14700,14700,14700,11
|
|
20241106,114300,141121600,14700,14700,14700,14700,0
|
|
20241106,114200,141121600,14700,14700,14700,14700,14
|
|
20241106,114100,140915800,14710,14710,14710,14710,6
|
|
20241106,114000,140827540,14720,14720,14720,14720,0
|
|
20241106,113900,140827540,14720,14700,14720,14700,20
|
|
20241106,113800,140533340,14690,14690,14700,14680,386
|
|
20241106,113700,134862640,14690,14690,14690,14680,61
|
|
20241106,113600,133966710,14690,14690,14690,14690,81
|
|
20241106,113500,132776820,14700,14700,14700,14690,992
|
|
20241106,113400,118199910,14700,14710,14710,14700,22
|
|
20241106,113300,117876440,14710,14710,14710,14710,0
|
|
20241106,113200,117876440,14710,14710,14710,14710,30
|
|
20241106,113100,117435140,14710,14710,14710,14710,25
|
|
20241106,113000,117067390,14710,14710,14710,14710,0
|
|
20241106,112900,117067390,14710,14720,14720,14710,14
|
|
20241106,112800,116861420,14720,14710,14720,14710,81
|
|
20241106,112700,115669840,14710,14710,14710,14710,136
|
|
20241106,112600,113669280,14710,14700,14710,14700,39
|
|
20241106,112500,113095830,14700,14700,14700,14700,8
|
|
20241106,112400,112978230,14700,14700,14710,14700,21
|
|
20241106,112300,112669480,14710,14700,14710,14700,33
|
|
20241106,112200,112184130,14700,14700,14700,14700,21
|
|
20241106,112100,111875430,14700,14700,14700,14700,15
|
|
20241106,112000,111654930,14710,14710,14710,14710,10
|
|
20241106,111900,111507830,14710,14710,14710,14710,2
|
|
20241106,111800,111478410,14720,14720,14720,14720,8
|
|
20241106,111700,111360650,14720,14730,14730,14720,38
|
|
20241106,111600,110800980,14730,14730,14730,14730,11
|
|
20241106,111500,110638950,14740,14790,14790,14740,1397
|
|
20241106,111400,90035230,14790,14770,14790,14770,120
|
|
20241106,111300,88262590,14780,14750,14780,14740,40
|
|
20241106,111200,87672300,14750,14750,14750,14740,48
|
|
20241106,111100,86964440,14750,14730,14750,14730,25
|
|
20241106,111000,86595950,14740,14750,14750,14740,88
|
|
20241106,110900,85298710,14730,14710,14770,14700,560
|
|
20241106,110800,77056470,14710,14710,14710,14710,89
|
|
20241106,110700,75747280,14710,14710,14710,14710,0
|
|
20241106,110600,75747280,14710,14710,14710,14700,52
|
|
20241106,110500,74982380,14700,14700,14700,14700,17
|
|
20241106,110400,74732480,14700,14700,14700,14700,2
|
|
20241106,110300,74703080,14700,14700,14700,14700,0
|
|
20241106,110200,74703080,14700,14700,14700,14700,0
|
|
20241106,110100,74703080,14700,14700,14700,14700,0
|
|
20241106,110000,74703080,14700,14700,14700,14700,0
|
|
20241106,105900,74703080,14700,14700,14700,14700,108
|
|
20241106,105800,73115480,14710,14760,14760,14700,1186
|
|
20241106,105700,55617770,14800,14700,14800,14700,619
|
|
20241106,105600,46507340,14690,14690,14690,14690,2
|
|
20241106,105500,46477960,14690,14690,14690,14690,0
|
|
20241106,105400,46477960,14690,14690,14690,14690,0
|
|
20241106,105300,46477960,14690,14690,14690,14690,77
|
|
20241106,105200,45346830,14700,14690,14700,14690,2
|
|
20241106,105100,45317440,14690,14700,14700,14690,95
|
|
20241106,105000,43921130,14700,14700,14700,14700,0
|
|
20241106,104900,43921130,14700,14710,14710,14700,690
|
|
20241106,104800,33776040,14710,14710,14710,14710,0
|
|
20241106,104700,33776040,14710,14710,14710,14710,0
|
|
20241106,104600,33776040,14710,14710,14710,14710,4
|
|
20241106,104500,33717200,14720,14710,14720,14710,2
|
|
20241106,104400,33687770,14710,14710,14710,14710,1
|
|
20241106,104300,33673060,14710,14710,14710,14710,8
|
|
20241106,104200,33555380,14710,14710,14710,14710,7
|
|
20241106,104100,33452410,14740,14740,14740,14740,0
|
|
20241106,104000,33452410,14740,14740,14740,14740,0
|
|
20241106,103900,33452410,14740,14740,14740,14740,0
|
|
20241106,103800,33452410,14740,14710,14740,14710,3
|
|
20241106,103700,33408250,14720,14720,14720,14720,0
|
|
20241106,103600,33408250,14720,14720,14720,14720,7
|
|
20241106,103500,33305210,14730,14730,14730,14730,0
|
|
20241106,103400,33305210,14730,14730,14730,14730,23
|
|
20241106,103300,32966420,14740,14740,14740,14740,13
|
|
20241106,103200,32774800,14750,14750,14750,14750,0
|
|
20241106,103100,32774800,14750,14750,14750,14750,83
|
|
20241106,103000,31550550,14750,14750,14750,14750,0
|
|
20241106,102900,31550550,14750,14750,14750,14750,0
|
|
20241106,102800,31550550,14750,14750,14750,14750,9
|
|
20241106,102700,31417800,14750,14750,14750,14750,0
|
|
20241106,102600,31417800,14750,14750,14750,14750,0
|
|
20241106,102500,31417800,14750,14750,14750,14750,0
|
|
20241106,102400,31417800,14750,14750,14750,14750,2
|
|
20241106,102300,31388300,14750,14750,14750,14750,16
|
|
20241106,102200,31152300,14750,14750,14750,14750,0
|
|
20241106,102100,31152300,14750,14750,14750,14750,0
|
|
20241106,102000,31152300,14750,14750,14750,14750,2
|
|
20241106,101900,31122800,14750,14750,14750,14750,0
|
|
20241106,101800,31122800,14750,14750,14750,14750,2
|
|
20241106,101700,31093300,14750,14750,14750,14750,0
|
|
20241106,101600,31093300,14750,14750,14750,14750,0
|
|
20241106,101500,31093300,14750,14760,14760,14750,29
|
|
20241106,101400,30665430,14760,14760,14760,14760,0
|
|
20241106,101300,30665430,14760,14760,14760,14760,0
|
|
20241106,101200,30665430,14760,14760,14760,14760,0
|
|
20241106,101100,30665430,14760,14760,14760,14760,1
|
|
20241106,101000,30650670,14760,14750,14760,14750,245
|
|
20241106,100900,27035800,14750,14750,14750,14750,23
|
|
20241106,100800,26696550,14750,14750,14750,14750,4
|
|
20241106,100700,26637550,14760,14760,14760,14760,24
|
|
20241106,100600,26283310,14760,14760,14760,14760,0
|
|
20241106,100500,26283310,14760,14760,14760,14760,0
|
|
20241106,100400,26283310,14760,14760,14760,14760,0
|
|
20241106,100300,26283310,14760,14760,14760,14760,0
|
|
20241106,100200,26283310,14760,14760,14760,14760,0
|
|
20241106,100100,26283310,14760,14760,14760,14760,15
|
|
20241106,100000,26061910,14770,14770,14770,14770,0
|
|
20241106,095900,26061910,14770,14770,14770,14770,0
|
|
20241106,095800,26061910,14770,14770,14770,14770,0
|
|
20241106,095700,26061910,14770,14770,14770,14770,0
|
|
20241106,095600,26061910,14770,14770,14770,14770,0
|
|
20241106,095500,26061910,14770,14770,14770,14770,0
|
|
20241106,095400,26061910,14770,14770,14770,14770,0
|
|
20241106,095300,26061910,14770,14770,14770,14770,0
|
|
20241106,095200,26061910,14770,14770,14770,14770,0
|
|
20241106,095100,26061910,14770,14770,14770,14770,0
|
|
20241106,095000,26061910,14770,14780,14780,14770,13
|
|
20241106,094900,25869890,14780,14780,14780,14780,0
|
|
20241106,094800,25869890,14780,14780,14780,14780,3
|
|
20241106,094700,25825550,14780,14780,14780,14780,2
|
|
20241106,094600,25795990,14780,14790,14790,14780,54
|
|
20241106,094500,24997460,14810,14810,14810,14810,0
|
|
20241106,094400,24997460,14810,14810,14810,14810,0
|
|
20241106,094300,24997460,14810,14810,14810,14810,0
|
|
20241106,094200,24997460,14810,14810,14810,14810,0
|
|
20241106,094100,24997460,14810,14810,14810,14810,0
|
|
20241106,094000,24997460,14810,14810,14810,14810,1
|
|
20241106,093900,24982650,14820,14820,14820,14820,0
|
|
20241106,093800,24982650,14820,14780,14820,14770,1537
|
|
20241106,093700,2273300,14810,14810,14810,14810,0
|
|
20241106,093600,2273300,14810,14810,14810,14810,0
|
|
20241106,093500,2273300,14810,14810,14810,14810,0
|
|
20241106,093400,2273300,14810,14810,14810,14810,3
|
|
20241106,093300,2228870,14810,14810,14810,14810,0
|
|
20241106,093200,2228870,14810,14810,14810,14810,0
|
|
20241106,093100,2228870,14810,14810,14810,14810,0
|
|
20241106,093000,2228870,14810,14810,14810,14810,0
|
|
20241106,092900,2228870,14810,14810,14810,14810,0
|
|
20241106,092800,2228870,14810,14810,14810,14810,0
|
|
20241106,092700,2228870,14810,14810,14810,14810,0
|
|
20241106,092600,2228870,14810,14810,14810,14810,0
|
|
20241106,092500,2228870,14810,14810,14810,14810,0
|
|
20241106,092400,2228870,14810,14810,14810,14810,0
|
|
20241106,092300,2228870,14810,14810,14810,14810,0
|
|
20241106,092200,2228870,14810,14810,14810,14810,0
|
|
20241106,092100,2228870,14810,14810,14810,14810,0
|
|
20241106,092000,2228870,14810,14810,14810,14810,0
|
|
20241106,091900,2228870,14810,14810,14810,14810,2
|
|
20241106,091800,2199250,14820,14820,14820,14820,0
|
|
20241106,091700,2199250,14820,14820,14820,14820,0
|
|
20241106,091600,2199250,14820,14850,14850,14820,59
|
|
20241106,091500,1324380,14860,14860,14860,14860,0
|
|
20241106,091400,1324380,14860,14860,14860,14860,0
|
|
20241106,091300,1324380,14860,14860,14860,14860,0
|
|
20241106,091200,1324380,14860,14860,14860,14860,0
|
|
20241106,091100,1324380,14860,14860,14860,14860,13
|
|
20241106,091000,1131200,14860,14880,14880,14860,67
|
|
20241106,090900,134280,14880,14890,14890,14880,3
|
|
20241106,090800,89620,14920,14920,14920,14920,0
|
|
20241106,090700,89620,14920,14920,14920,14920,0
|
|
20241106,090600,89620,14920,14920,14920,14920,1
|
|
20241106,090500,74700,14940,14940,14940,14940,0
|
|
20241106,090400,74700,14940,14940,14940,14940,0
|
|
20241106,090300,74700,14940,14940,14940,14940,0
|
|
20241106,090200,74700,14940,14940,14940,14940,0
|
|
20241106,090100,74700,14940,14940,14940,14940,0
|
|
20241106,090000,74700,14940,14940,14940,14940,5
|