663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,200000,292836630,14700,14700,14700,14700,164
|
|
20241107,195900,292836630,14700,14700,14700,14700,0
|
|
20241107,195800,292836630,14700,14700,14700,14700,0
|
|
20241107,195700,292836630,14700,14700,14700,14700,0
|
|
20241107,195600,292836630,14700,14700,14700,14700,0
|
|
20241107,195500,292836630,14700,14700,14700,14700,0
|
|
20241107,195400,292836630,14700,14700,14700,14700,0
|
|
20241107,195300,292836630,14700,14700,14700,14700,0
|
|
20241107,195200,292836630,14700,14700,14700,14700,0
|
|
20241107,195100,292836630,14700,14700,14700,14700,0
|
|
20241107,195000,292836630,14700,14700,14700,14700,0
|
|
20241107,194900,292836630,14700,14700,14700,14700,0
|
|
20241107,194800,292836630,14700,14700,14700,14700,0
|
|
20241107,194700,292836630,14700,14700,14700,14700,0
|
|
20241107,194600,292836630,14700,14700,14700,14700,0
|
|
20241107,194500,292836630,14700,14700,14700,14700,0
|
|
20241107,194400,292836630,14700,14700,14700,14700,0
|
|
20241107,194300,292836630,14700,14700,14700,14700,0
|
|
20241107,194200,292836630,14700,14700,14700,14700,0
|
|
20241107,194100,292836630,14700,14700,14700,14700,0
|
|
20241107,194000,292836630,14700,14700,14700,14700,0
|
|
20241107,193900,292836630,14700,14700,14700,14700,0
|
|
20241107,193800,292836630,14700,14700,14700,14700,0
|
|
20241107,193700,292836630,14700,14700,14700,14700,0
|
|
20241107,193600,292836630,14700,14700,14700,14700,0
|
|
20241107,193500,292836630,14700,14700,14700,14700,0
|
|
20241107,193400,292836630,14700,14700,14700,14700,0
|
|
20241107,193300,292836630,14700,14700,14700,14700,0
|
|
20241107,193200,292836630,14700,14700,14700,14700,0
|
|
20241107,193100,292836630,14700,14700,14700,14700,0
|
|
20241107,193000,292836630,14700,14700,14700,14700,164
|
|
20241107,192900,292836630,14700,14700,14700,14700,0
|
|
20241107,192800,292836630,14700,14700,14700,14700,0
|
|
20241107,192700,292836630,14700,14700,14700,14700,0
|
|
20241107,192600,292836630,14700,14700,14700,14700,0
|
|
20241107,192500,292836630,14700,14700,14700,14700,0
|
|
20241107,192400,292836630,14700,14700,14700,14700,0
|
|
20241107,192300,292836630,14700,14700,14700,14700,0
|
|
20241107,192200,292836630,14700,14700,14700,14700,0
|
|
20241107,192100,292836630,14700,14700,14700,14700,0
|
|
20241107,192000,292836630,14700,14700,14700,14700,0
|
|
20241107,191900,292836630,14700,14700,14700,14700,0
|
|
20241107,191800,292836630,14700,14700,14700,14700,0
|
|
20241107,191700,292836630,14700,14700,14700,14700,0
|
|
20241107,191600,292836630,14700,14700,14700,14700,0
|
|
20241107,191500,292836630,14700,14700,14700,14700,0
|
|
20241107,191400,292836630,14700,14700,14700,14700,0
|
|
20241107,191300,292836630,14700,14700,14700,14700,0
|
|
20241107,191200,292836630,14700,14700,14700,14700,0
|
|
20241107,191100,292836630,14700,14700,14700,14700,0
|
|
20241107,191000,292836630,14700,14700,14700,14700,0
|
|
20241107,190900,292836630,14700,14700,14700,14700,0
|
|
20241107,190800,292836630,14700,14700,14700,14700,0
|
|
20241107,190700,292836630,14700,14700,14700,14700,0
|
|
20241107,190600,292836630,14700,14700,14700,14700,0
|
|
20241107,190500,292836630,14700,14700,14700,14700,0
|
|
20241107,190400,292836630,14700,14700,14700,14700,0
|
|
20241107,190300,292836630,14700,14700,14700,14700,0
|
|
20241107,190200,292836630,14700,14700,14700,14700,0
|
|
20241107,190100,292836630,14700,14700,14700,14700,0
|
|
20241107,190000,292836630,14700,14700,14700,14700,164
|
|
20241107,185900,292836630,14700,14700,14700,14700,0
|
|
20241107,185800,292836630,14700,14700,14700,14700,0
|
|
20241107,185700,292836630,14700,14700,14700,14700,0
|
|
20241107,185600,292836630,14700,14700,14700,14700,0
|
|
20241107,185500,292836630,14700,14700,14700,14700,0
|
|
20241107,185400,292836630,14700,14700,14700,14700,0
|
|
20241107,185300,292836630,14700,14700,14700,14700,0
|
|
20241107,185200,292836630,14700,14700,14700,14700,0
|
|
20241107,185100,292836630,14700,14700,14700,14700,0
|
|
20241107,185000,292836630,14700,14700,14700,14700,0
|
|
20241107,184900,292836630,14700,14700,14700,14700,0
|
|
20241107,184800,292836630,14700,14700,14700,14700,0
|
|
20241107,184700,292836630,14700,14700,14700,14700,0
|
|
20241107,184600,292836630,14700,14700,14700,14700,0
|
|
20241107,184500,292836630,14700,14700,14700,14700,0
|
|
20241107,184400,292836630,14700,14700,14700,14700,0
|
|
20241107,184300,292836630,14700,14700,14700,14700,0
|
|
20241107,184200,292836630,14700,14700,14700,14700,0
|
|
20241107,184100,292836630,14700,14700,14700,14700,0
|
|
20241107,184000,292836630,14700,14700,14700,14700,0
|
|
20241107,183900,292836630,14700,14700,14700,14700,0
|
|
20241107,183800,292836630,14700,14700,14700,14700,0
|
|
20241107,183700,292836630,14700,14700,14700,14700,0
|
|
20241107,183600,292836630,14700,14700,14700,14700,0
|
|
20241107,183500,292836630,14700,14700,14700,14700,0
|
|
20241107,183400,292836630,14700,14700,14700,14700,0
|
|
20241107,183300,292836630,14700,14700,14700,14700,0
|
|
20241107,183200,292836630,14700,14700,14700,14700,0
|
|
20241107,183100,292836630,14700,14700,14700,14700,0
|
|
20241107,183000,292836630,14700,14700,14700,14700,164
|
|
20241107,182900,292836630,14700,14700,14700,14700,0
|
|
20241107,182800,292836630,14700,14700,14700,14700,0
|
|
20241107,182700,292836630,14700,14700,14700,14700,0
|
|
20241107,182600,292836630,14700,14700,14700,14700,0
|
|
20241107,182500,292836630,14700,14700,14700,14700,0
|
|
20241107,182400,292836630,14700,14700,14700,14700,0
|
|
20241107,182300,292836630,14700,14700,14700,14700,0
|
|
20241107,182200,292836630,14700,14700,14700,14700,0
|
|
20241107,182100,292836630,14700,14700,14700,14700,0
|
|
20241107,182000,292836630,14700,14700,14700,14700,0
|
|
20241107,181900,292836630,14700,14700,14700,14700,0
|
|
20241107,181800,292836630,14700,14700,14700,14700,0
|
|
20241107,181700,292836630,14700,14700,14700,14700,0
|
|
20241107,181600,292836630,14700,14700,14700,14700,0
|
|
20241107,181500,292836630,14700,14700,14700,14700,0
|
|
20241107,181400,292836630,14700,14700,14700,14700,0
|
|
20241107,181300,292836630,14700,14700,14700,14700,0
|
|
20241107,181200,292836630,14700,14700,14700,14700,0
|
|
20241107,181100,292836630,14700,14700,14700,14700,0
|
|
20241107,181000,292836630,14700,14700,14700,14700,0
|
|
20241107,180900,292836630,14700,14700,14700,14700,0
|
|
20241107,180800,292836630,14700,14700,14700,14700,0
|
|
20241107,180700,292836630,14700,14700,14700,14700,0
|
|
20241107,180600,292836630,14700,14700,14700,14700,0
|
|
20241107,180500,292836630,14700,14700,14700,14700,0
|
|
20241107,180400,292836630,14700,14700,14700,14700,0
|
|
20241107,180300,292836630,14700,14700,14700,14700,0
|
|
20241107,180200,292836630,14700,14700,14700,14700,0
|
|
20241107,180100,292836630,14700,14700,14700,14700,0
|
|
20241107,180000,292836630,14700,14700,14700,14700,164
|
|
20241107,175900,292836630,14700,14700,14700,14700,0
|
|
20241107,175800,292836630,14700,14700,14700,14700,0
|
|
20241107,175700,292836630,14700,14700,14700,14700,0
|
|
20241107,175600,292836630,14700,14700,14700,14700,0
|
|
20241107,175500,292836630,14700,14700,14700,14700,0
|
|
20241107,175400,292836630,14700,14700,14700,14700,0
|
|
20241107,175300,292836630,14700,14700,14700,14700,0
|
|
20241107,175200,292836630,14700,14700,14700,14700,0
|
|
20241107,175100,292836630,14700,14700,14700,14700,0
|
|
20241107,175000,292836630,14700,14700,14700,14700,0
|
|
20241107,174900,292836630,14700,14700,14700,14700,0
|
|
20241107,174800,292836630,14700,14700,14700,14700,0
|
|
20241107,174700,292836630,14700,14700,14700,14700,0
|
|
20241107,174600,292836630,14700,14700,14700,14700,0
|
|
20241107,174500,292836630,14700,14700,14700,14700,0
|
|
20241107,174400,292836630,14700,14700,14700,14700,0
|
|
20241107,174300,292836630,14700,14700,14700,14700,0
|
|
20241107,174200,292836630,14700,14700,14700,14700,0
|
|
20241107,174100,292836630,14700,14700,14700,14700,0
|
|
20241107,174000,292836630,14700,14700,14700,14700,0
|
|
20241107,173900,292836630,14700,14700,14700,14700,0
|
|
20241107,173800,292836630,14700,14700,14700,14700,0
|
|
20241107,173700,292836630,14700,14700,14700,14700,0
|
|
20241107,173600,292836630,14700,14700,14700,14700,0
|
|
20241107,173500,292836630,14700,14700,14700,14700,0
|
|
20241107,173400,292836630,14700,14700,14700,14700,0
|
|
20241107,173300,292836630,14700,14700,14700,14700,0
|
|
20241107,173200,292836630,14700,14700,14700,14700,0
|
|
20241107,173100,292836630,14700,14700,14700,14700,0
|
|
20241107,173000,292836630,14700,14700,14700,14700,164
|
|
20241107,172900,292836630,14700,14700,14700,14700,0
|
|
20241107,172800,292836630,14700,14700,14700,14700,0
|
|
20241107,172700,292836630,14700,14700,14700,14700,0
|
|
20241107,172600,292836630,14700,14700,14700,14700,0
|
|
20241107,172500,292836630,14700,14700,14700,14700,0
|
|
20241107,172400,292836630,14700,14700,14700,14700,0
|
|
20241107,172300,292836630,14700,14700,14700,14700,0
|
|
20241107,172200,292836630,14700,14700,14700,14700,0
|
|
20241107,172100,292836630,14700,14700,14700,14700,0
|
|
20241107,172000,292836630,14700,14700,14700,14700,0
|
|
20241107,171900,292836630,14700,14700,14700,14700,0
|
|
20241107,171800,292836630,14700,14700,14700,14700,0
|
|
20241107,171700,292836630,14700,14700,14700,14700,0
|
|
20241107,171600,292836630,14700,14700,14700,14700,0
|
|
20241107,171500,292836630,14700,14700,14700,14700,0
|
|
20241107,171400,292836630,14700,14700,14700,14700,0
|
|
20241107,171300,292836630,14700,14700,14700,14700,0
|
|
20241107,171200,292836630,14700,14700,14700,14700,0
|
|
20241107,171100,292836630,14700,14700,14700,14700,0
|
|
20241107,171000,292836630,14700,14700,14700,14700,0
|
|
20241107,170900,292836630,14700,14700,14700,14700,0
|
|
20241107,170800,292836630,14700,14700,14700,14700,0
|
|
20241107,170700,292836630,14700,14700,14700,14700,0
|
|
20241107,170600,292836630,14700,14700,14700,14700,0
|
|
20241107,170500,292836630,14700,14700,14700,14700,0
|
|
20241107,170400,292836630,14700,14700,14700,14700,0
|
|
20241107,170300,292836630,14700,14700,14700,14700,0
|
|
20241107,170200,292836630,14700,14700,14700,14700,0
|
|
20241107,170100,292836630,14700,14700,14700,14700,0
|
|
20241107,170000,292836630,14700,14700,14700,14700,164
|
|
20241107,165900,292836630,14700,14700,14700,14700,0
|
|
20241107,165800,292836630,14700,14700,14700,14700,0
|
|
20241107,165700,292836630,14700,14700,14700,14700,0
|
|
20241107,165600,292836630,14700,14700,14700,14700,0
|
|
20241107,165500,292836630,14700,14700,14700,14700,0
|
|
20241107,165400,292836630,14700,14700,14700,14700,0
|
|
20241107,165300,292836630,14700,14700,14700,14700,0
|
|
20241107,165200,292836630,14700,14700,14700,14700,0
|
|
20241107,165100,292836630,14700,14700,14700,14700,0
|
|
20241107,165000,292836630,14700,14700,14700,14700,0
|
|
20241107,164900,292836630,14700,14700,14700,14700,0
|
|
20241107,164800,292836630,14700,14700,14700,14700,0
|
|
20241107,164700,292836630,14700,14700,14700,14700,0
|
|
20241107,164600,292836630,14700,14700,14700,14700,0
|
|
20241107,164500,292836630,14700,14700,14700,14700,0
|
|
20241107,164400,292836630,14700,14700,14700,14700,0
|
|
20241107,164300,292836630,14700,14700,14700,14700,0
|
|
20241107,164200,292836630,14700,14700,14700,14700,0
|
|
20241107,164100,292836630,14700,14700,14700,14700,0
|
|
20241107,164000,292836630,14700,14700,14700,14700,0
|
|
20241107,163900,292836630,14700,14700,14700,14700,0
|
|
20241107,163800,292836630,14700,14700,14700,14700,0
|
|
20241107,163700,292836630,14700,14700,14700,14700,0
|
|
20241107,163600,292836630,14700,14700,14700,14700,0
|
|
20241107,163500,292836630,14700,14700,14700,14700,0
|
|
20241107,163400,292836630,14700,14700,14700,14700,0
|
|
20241107,163300,292836630,14700,14700,14700,14700,0
|
|
20241107,163200,292836630,14700,14700,14700,14700,0
|
|
20241107,163100,292836630,14700,14700,14700,14700,0
|
|
20241107,163000,292836630,14700,14700,14700,14700,164
|
|
20241107,162900,292836630,14700,14700,14700,14700,0
|
|
20241107,162800,292836630,14700,14700,14700,14700,0
|
|
20241107,162700,292836630,14700,14700,14700,14700,0
|
|
20241107,162600,292836630,14700,14700,14700,14700,0
|
|
20241107,162500,292836630,14700,14700,14700,14700,0
|
|
20241107,162400,292836630,14700,14700,14700,14700,0
|
|
20241107,162300,292836630,14700,14700,14700,14700,0
|
|
20241107,162200,292836630,14700,14700,14700,14700,0
|
|
20241107,162100,292836630,14700,14700,14700,14700,0
|
|
20241107,162000,292836630,14700,14700,14700,14700,0
|
|
20241107,161900,292836630,14700,14700,14700,14700,0
|
|
20241107,161800,292836630,14700,14700,14700,14700,0
|
|
20241107,161700,292836630,14700,14700,14700,14700,0
|
|
20241107,161600,292836630,14700,14700,14700,14700,0
|
|
20241107,161500,292836630,14700,14700,14700,14700,0
|
|
20241107,161400,292836630,14700,14700,14700,14700,0
|
|
20241107,161300,292836630,14700,14700,14700,14700,0
|
|
20241107,161200,292836630,14700,14700,14700,14700,0
|
|
20241107,161100,292836630,14700,14700,14700,14700,0
|
|
20241107,161000,292836630,14700,14700,14700,14700,0
|
|
20241107,160900,292836630,14700,14700,14700,14700,0
|
|
20241107,160800,292836630,14700,14700,14700,14700,0
|
|
20241107,160700,292836630,14700,14700,14700,14700,0
|
|
20241107,160600,292836630,14700,14700,14700,14700,0
|
|
20241107,160500,292836630,14700,14700,14700,14700,0
|
|
20241107,160400,292836630,14700,14700,14700,14700,0
|
|
20241107,160300,292836630,14700,14700,14700,14700,0
|
|
20241107,160200,292836630,14700,14700,14700,14700,0
|
|
20241107,160100,292836630,14700,14700,14700,14700,0
|
|
20241107,160000,292836630,14700,14700,14700,14700,164
|
|
20241107,155900,292836630,14700,14700,14700,14700,0
|
|
20241107,155800,292836630,14700,14700,14700,14700,0
|
|
20241107,155700,292836630,14700,14700,14700,14700,0
|
|
20241107,155600,292836630,14700,14700,14700,14700,0
|
|
20241107,155500,292836630,14700,14700,14700,14700,0
|
|
20241107,155400,292836630,14700,14700,14700,14700,0
|
|
20241107,155300,292836630,14700,14700,14700,14700,0
|
|
20241107,155200,292836630,14700,14700,14700,14700,0
|
|
20241107,155100,292836630,14700,14700,14700,14700,0
|
|
20241107,155000,292836630,14700,14700,14700,14700,0
|
|
20241107,154900,292836630,14700,14700,14700,14700,0
|
|
20241107,154800,292836630,14700,14700,14700,14700,0
|
|
20241107,154700,292836630,14700,14700,14700,14700,0
|
|
20241107,154600,292836630,14700,14700,14700,14700,0
|
|
20241107,154500,292836630,14700,14700,14700,14700,0
|
|
20241107,154400,292836630,14700,14700,14700,14700,0
|
|
20241107,154300,292836630,14700,14700,14700,14700,0
|
|
20241107,154200,292836630,14700,14700,14700,14700,0
|
|
20241107,154100,292836630,14700,14700,14700,14700,0
|
|
20241107,154000,292836630,14700,14700,14700,14700,0
|
|
20241107,153900,292836630,14700,14700,14700,14700,0
|
|
20241107,153800,292836630,14700,14700,14700,14700,0
|
|
20241107,153700,292836630,14700,14700,14700,14700,0
|
|
20241107,153600,292836630,14700,14700,14700,14700,0
|
|
20241107,153500,292836630,14700,14700,14700,14700,0
|
|
20241107,153400,292836630,14700,14700,14700,14700,0
|
|
20241107,153300,292836630,14700,14700,14700,14700,0
|
|
20241107,153200,292836630,14700,14700,14700,14700,0
|
|
20241107,153100,292836630,14700,14700,14700,14700,0
|
|
20241107,153000,292836630,14700,14700,14700,14700,328
|
|
20241107,152900,290425830,14700,14700,14700,14700,0
|
|
20241107,152800,290425830,14700,14700,14700,14700,0
|
|
20241107,152700,290425830,14700,14700,14700,14700,0
|
|
20241107,152600,290425830,14700,14700,14700,14700,0
|
|
20241107,152500,290425830,14700,14700,14700,14700,0
|
|
20241107,152400,290425830,14700,14700,14700,14700,0
|
|
20241107,152300,290425830,14700,14700,14700,14700,0
|
|
20241107,152200,290425830,14700,14700,14700,14700,0
|
|
20241107,152100,290425830,14700,14700,14700,14700,0
|
|
20241107,152000,290425830,14700,14700,14700,14700,0
|
|
20241107,151900,290425830,14700,14690,14700,14690,13
|
|
20241107,151800,290234800,14690,14690,14700,14690,140
|
|
20241107,151700,288176840,14700,14700,14700,14700,0
|
|
20241107,151600,288176840,14700,14700,14700,14700,0
|
|
20241107,151500,288176840,14700,14700,14700,14700,1
|
|
20241107,151400,288162140,14690,14690,14690,14690,0
|
|
20241107,151300,288162140,14690,14690,14690,14690,0
|
|
20241107,151200,288162140,14690,14690,14690,14690,10
|
|
20241107,151100,288015240,14690,14700,14700,14690,102
|
|
20241107,151000,286516300,14700,14700,14700,14700,0
|
|
20241107,150900,286516300,14700,14700,14700,14700,1
|
|
20241107,150800,286501600,14700,14700,14700,14700,2
|
|
20241107,150700,286472200,14690,14690,14690,14690,0
|
|
20241107,150600,286472200,14690,14690,14690,14690,2
|
|
20241107,150500,286442820,14700,14700,14700,14700,0
|
|
20241107,150400,286442820,14700,14700,14700,14700,0
|
|
20241107,150300,286442820,14700,14700,14700,14700,0
|
|
20241107,150200,286442820,14700,14700,14700,14700,0
|
|
20241107,150100,286442820,14700,14700,14700,14700,1
|
|
20241107,150000,286428120,14700,14690,14700,14690,6
|
|
20241107,145900,286339960,14680,14680,14680,14680,20
|
|
20241107,145800,286046360,14680,14680,14680,14680,2
|
|
20241107,145700,286017000,14680,14680,14680,14680,0
|
|
20241107,145600,286017000,14680,14680,14680,14680,0
|
|
20241107,145500,286017000,14680,14680,14680,14680,50
|
|
20241107,145400,285283000,14680,14680,14680,14680,0
|
|
20241107,145300,285283000,14680,14670,14680,14670,4
|
|
20241107,145200,285224310,14680,14680,14680,14680,0
|
|
20241107,145100,285224310,14680,14670,14680,14670,2
|
|
20241107,145000,285194960,14680,14680,14680,14680,1
|
|
20241107,144900,285180280,14670,14670,14670,14670,3
|
|
20241107,144800,285136270,14670,14670,14670,14670,0
|
|
20241107,144700,285136270,14670,14680,14680,14670,5
|
|
20241107,144600,285062910,14680,14680,14680,14680,0
|
|
20241107,144500,285062910,14680,14680,14680,14670,5
|
|
20241107,144400,284989540,14680,14680,14680,14680,0
|
|
20241107,144300,284989540,14680,14680,14680,14680,0
|
|
20241107,144200,284989540,14680,14680,14680,14680,0
|
|
20241107,144100,284989540,14680,14680,14680,14680,6
|
|
20241107,144000,284901460,14680,14680,14680,14680,1
|
|
20241107,143900,284886780,14680,14680,14680,14680,2
|
|
20241107,143800,284857420,14670,14670,14670,14670,3
|
|
20241107,143700,284813410,14680,14680,14680,14680,0
|
|
20241107,143600,284813410,14680,14680,14680,14680,0
|
|
20241107,143500,284813410,14680,14680,14680,14670,5
|
|
20241107,143400,284740040,14680,14680,14680,14680,0
|
|
20241107,143300,284740040,14680,14680,14680,14680,0
|
|
20241107,143200,284740040,14680,14680,14680,14680,1
|
|
20241107,143100,284725360,14680,14680,14680,14680,0
|
|
20241107,143000,284725360,14680,14680,14680,14680,1
|
|
20241107,142900,284710680,14670,14670,14670,14670,2
|
|
20241107,142800,284681340,14680,14680,14680,14680,0
|
|
20241107,142700,284681340,14680,14680,14680,14680,1
|
|
20241107,142600,284666660,14670,14670,14680,14670,138
|
|
20241107,142500,282642190,14680,14680,14680,14680,2
|
|
20241107,142400,282612830,14680,14680,14680,14680,32
|
|
20241107,142300,282143070,14690,14690,14690,14690,1
|
|
20241107,142200,282128380,14690,14690,14690,14690,1
|
|
20241107,142100,282113690,14690,14680,14690,14680,26
|
|
20241107,142000,281732000,14680,14680,14680,14680,3
|
|
20241107,141900,281687960,14690,14680,14690,14680,20
|
|
20241107,141800,281394350,14690,14690,14690,14690,0
|
|
20241107,141700,281394350,14690,14690,14690,14690,0
|
|
20241107,141600,281394350,14690,14690,14690,14690,1
|
|
20241107,141500,281379660,14690,14690,14690,14690,1
|
|
20241107,141400,281364970,14690,14690,14690,14690,0
|
|
20241107,141300,281364970,14690,14690,14690,14690,0
|
|
20241107,141200,281364970,14690,14690,14690,14690,1
|
|
20241107,141100,281350280,14690,14690,14690,14690,1
|
|
20241107,141000,281335590,14690,14690,14690,14690,4
|
|
20241107,140900,281276830,14700,14700,14700,14700,1
|
|
20241107,140800,281262130,14700,14700,14700,14700,0
|
|
20241107,140700,281262130,14700,14700,14700,14700,0
|
|
20241107,140600,281262130,14700,14700,14700,14700,0
|
|
20241107,140500,281262130,14700,14700,14700,14700,0
|
|
20241107,140400,281262130,14700,14700,14700,14700,1
|
|
20241107,140300,281247430,14690,14700,14700,14690,63
|
|
20241107,140200,280321390,14700,14700,14700,14700,0
|
|
20241107,140100,280321390,14700,14700,14700,14700,1
|
|
20241107,140000,280306690,14700,14700,14700,14700,1
|
|
20241107,135900,280291990,14690,14700,14700,14690,107
|
|
20241107,135800,278719160,14700,14700,14700,14700,0
|
|
20241107,135700,278719160,14700,14700,14700,14700,0
|
|
20241107,135600,278719160,14700,14700,14700,14700,0
|
|
20241107,135500,278719160,14700,14690,14700,14690,2
|
|
20241107,135400,278689770,14700,14700,14700,14700,0
|
|
20241107,135300,278689770,14700,14700,14700,14700,0
|
|
20241107,135200,278689770,14700,14700,14700,14700,0
|
|
20241107,135100,278689770,14700,14700,14700,14700,0
|
|
20241107,135000,278689770,14700,14700,14700,14700,0
|
|
20241107,134900,278689770,14700,14700,14700,14700,2
|
|
20241107,134800,278660370,14700,14700,14700,14700,0
|
|
20241107,134700,278660370,14700,14700,14700,14700,1
|
|
20241107,134600,278645670,14700,14700,14700,14700,0
|
|
20241107,134500,278645670,14700,14700,14700,14700,0
|
|
20241107,134400,278645670,14700,14700,14700,14700,2
|
|
20241107,134300,278616270,14680,14680,14680,14680,0
|
|
20241107,134200,278616270,14680,14680,14680,14680,0
|
|
20241107,134100,278616270,14680,14680,14680,14680,0
|
|
20241107,134000,278616270,14680,14690,14690,14680,33
|
|
20241107,133900,278131750,14700,14700,14700,14700,0
|
|
20241107,133800,278131750,14700,14700,14700,14700,0
|
|
20241107,133700,278131750,14700,14700,14700,14700,2
|
|
20241107,133600,278102350,14700,14700,14700,14700,0
|
|
20241107,133500,278102350,14700,14700,14700,14700,0
|
|
20241107,133400,278102350,14700,14700,14700,14700,209
|
|
20241107,133300,275030050,14700,14700,14700,14700,0
|
|
20241107,133200,275030050,14700,14700,14700,14700,0
|
|
20241107,133100,275030050,14700,14700,14700,14700,1
|
|
20241107,133000,275015350,14700,14700,14700,14700,1
|
|
20241107,132900,275000650,14690,14690,14690,14690,0
|
|
20241107,132800,275000650,14690,14690,14690,14690,20
|
|
20241107,132700,274706850,14690,14690,14690,14690,1
|
|
20241107,132600,274692160,14690,14690,14690,14690,8
|
|
20241107,132500,274574640,14690,14690,14690,14690,1
|
|
20241107,132400,274559950,14690,14690,14690,14690,0
|
|
20241107,132300,274559950,14690,14690,14690,14690,0
|
|
20241107,132200,274559950,14690,14690,14690,14690,0
|
|
20241107,132100,274559950,14690,14690,14690,14690,0
|
|
20241107,132000,274559950,14690,14690,14690,14690,0
|
|
20241107,131900,274559950,14690,14690,14690,14690,0
|
|
20241107,131800,274559950,14690,14690,14690,14690,2
|
|
20241107,131700,274530570,14690,14690,14690,14690,0
|
|
20241107,131600,274530570,14690,14690,14690,14690,1
|
|
20241107,131500,274515880,14690,14690,14690,14690,2
|
|
20241107,131400,274486500,14690,14690,14690,14690,0
|
|
20241107,131300,274486500,14690,14690,14690,14690,0
|
|
20241107,131200,274486500,14690,14690,14690,14690,2
|
|
20241107,131100,274457120,14690,14690,14690,14690,1
|
|
20241107,131000,274442430,14690,14690,14690,14690,72
|
|
20241107,130900,273384750,14690,14690,14690,14690,6
|
|
20241107,130800,273296610,14690,14690,14690,14690,7
|
|
20241107,130700,273193780,14690,14690,14690,14690,0
|
|
20241107,130600,273193780,14690,14690,14690,14690,1
|
|
20241107,130500,273179090,14690,14690,14690,14690,1
|
|
20241107,130400,273164400,14690,14690,14690,14690,0
|
|
20241107,130300,273164400,14690,14690,14690,14690,1
|
|
20241107,130200,273149710,14690,14690,14690,14690,1
|
|
20241107,130100,273135020,14690,14690,14690,14690,1
|
|
20241107,130000,273120330,14690,14690,14690,14690,0
|
|
20241107,125900,273120330,14690,14690,14690,14690,0
|
|
20241107,125800,273120330,14690,14690,14690,14690,0
|
|
20241107,125700,273120330,14690,14690,14690,14690,0
|
|
20241107,125600,273120330,14690,14690,14690,14690,0
|
|
20241107,125500,273120330,14690,14690,14690,14690,0
|
|
20241107,125400,273120330,14690,14690,14690,14690,1
|
|
20241107,125300,273105640,14690,14690,14690,14690,2
|
|
20241107,125200,273076260,14680,14680,14680,14680,0
|
|
20241107,125100,273076260,14680,14680,14680,14680,0
|
|
20241107,125000,273076260,14680,14680,14680,14680,16
|
|
20241107,124900,272841380,14680,14680,14680,14680,1
|
|
20241107,124800,272826700,14680,14680,14680,14680,0
|
|
20241107,124700,272826700,14680,14680,14680,14680,0
|
|
20241107,124600,272826700,14680,14680,14680,14680,0
|
|
20241107,124500,272826700,14680,14680,14680,14680,0
|
|
20241107,124400,272826700,14680,14680,14680,14680,0
|
|
20241107,124300,272826700,14680,14680,14680,14680,0
|
|
20241107,124200,272826700,14680,14680,14680,14680,0
|
|
20241107,124100,272826700,14680,14670,14680,14670,59
|
|
20241107,124000,271960800,14680,14680,14680,14680,2
|
|
20241107,123900,271931440,14680,14680,14680,14680,0
|
|
20241107,123800,271931440,14680,14680,14680,14680,0
|
|
20241107,123700,271931440,14680,14680,14680,14680,0
|
|
20241107,123600,271931440,14680,14680,14680,14680,0
|
|
20241107,123500,271931440,14680,14680,14680,14680,0
|
|
20241107,123400,271931440,14680,14680,14680,14680,0
|
|
20241107,123300,271931440,14680,14680,14680,14680,0
|
|
20241107,123200,271931440,14680,14680,14680,14680,0
|
|
20241107,123100,271931440,14680,14680,14680,14680,1
|
|
20241107,123000,271916760,14680,14680,14680,14680,1
|
|
20241107,122900,271902080,14700,14680,14700,14680,300
|
|
20241107,122800,267497950,14670,14670,14670,14670,0
|
|
20241107,122700,267497950,14670,14670,14670,14670,0
|
|
20241107,122600,267497950,14670,14670,14680,14660,840
|
|
20241107,122500,255173500,14670,14660,14670,14660,510
|
|
20241107,122400,247695090,14660,14660,14660,14660,0
|
|
20241107,122300,247695090,14660,14660,14660,14660,0
|
|
20241107,122200,247695090,14660,14670,14670,14650,165
|
|
20241107,122100,245277780,14660,14660,14660,14660,0
|
|
20241107,122000,245277780,14660,14660,14660,14660,3
|
|
20241107,121900,245233800,14670,14670,14670,14670,1
|
|
20241107,121800,245219130,14670,14670,14670,14670,1
|
|
20241107,121700,245204460,14670,14670,14670,14670,2
|
|
20241107,121600,245175120,14670,14670,14670,14670,0
|
|
20241107,121500,245175120,14670,14670,14670,14670,0
|
|
20241107,121400,245175120,14670,14670,14670,14670,0
|
|
20241107,121300,245175120,14670,14670,14670,14670,0
|
|
20241107,121200,245175120,14670,14660,14670,14660,47
|
|
20241107,121100,244486090,14660,14690,14690,14650,820
|
|
20241107,121000,232459540,14700,14700,14700,14700,1
|
|
20241107,120900,232444840,14700,14700,14700,14700,0
|
|
20241107,120800,232444840,14700,14700,14700,14700,0
|
|
20241107,120700,232444840,14700,14700,14700,14700,1
|
|
20241107,120600,232430140,14700,14700,14700,14700,0
|
|
20241107,120500,232430140,14700,14700,14700,14700,1
|
|
20241107,120400,232415440,14700,14700,14700,14700,1
|
|
20241107,120300,232400740,14700,14700,14700,14700,0
|
|
20241107,120200,232400740,14700,14700,14700,14700,0
|
|
20241107,120100,232400740,14700,14700,14700,14700,0
|
|
20241107,120000,232400740,14700,14700,14700,14700,1
|
|
20241107,115900,232386040,14690,14690,14690,14690,604
|
|
20241107,115800,223513280,14690,14690,14690,14690,4
|
|
20241107,115700,223454520,14700,14700,14700,14700,1
|
|
20241107,115600,223439820,14690,14690,14690,14690,62
|
|
20241107,115500,222529040,14690,14690,14690,14690,1
|
|
20241107,115400,222514350,14690,14690,14690,14690,1
|
|
20241107,115300,222499660,14690,14690,14690,14690,0
|
|
20241107,115200,222499660,14690,14690,14690,14690,0
|
|
20241107,115100,222499660,14690,14690,14690,14690,72
|
|
20241107,115000,221441980,14690,14690,14690,14690,0
|
|
20241107,114900,221441980,14690,14690,14690,14690,0
|
|
20241107,114800,221441980,14690,14690,14690,14690,0
|
|
20241107,114700,221441980,14690,14690,14690,14690,0
|
|
20241107,114600,221441980,14690,14690,14690,14690,0
|
|
20241107,114500,221441980,14690,14690,14690,14690,1
|
|
20241107,114400,221427290,14690,14690,14690,14690,0
|
|
20241107,114300,221427290,14690,14690,14690,14690,1
|
|
20241107,114200,221412600,14670,14670,14670,14670,0
|
|
20241107,114100,221412600,14670,14670,14670,14670,0
|
|
20241107,114000,221412600,14670,14670,14670,14670,0
|
|
20241107,113900,221412600,14670,14700,14700,14670,352
|
|
20241107,113800,216245820,14710,14700,14710,14700,6
|
|
20241107,113700,216157610,14700,14700,14700,14700,5
|
|
20241107,113600,216084110,14700,14700,14700,14700,0
|
|
20241107,113500,216084110,14700,14700,14700,14700,2
|
|
20241107,113400,216054710,14690,14690,14690,14690,8
|
|
20241107,113300,215937190,14680,14680,14680,14680,3
|
|
20241107,113200,215893150,14670,14700,14700,14670,594
|
|
20241107,113100,207175460,14700,14690,14700,14690,13
|
|
20241107,113000,206984400,14700,14700,14700,14690,34
|
|
20241107,112900,206484660,14700,14670,14700,14670,34
|
|
20241107,112800,205985490,14670,14670,14670,14670,15
|
|
20241107,112700,205765440,14660,14670,14670,14660,12
|
|
20241107,112600,205589460,14670,14670,14670,14660,40
|
|
20241107,112500,205002710,14670,14670,14670,14670,30
|
|
20241107,112400,204562610,14660,14660,14680,14660,44
|
|
20241107,112300,203916910,14670,14660,14670,14650,37
|
|
20241107,112200,203374470,14660,14660,14660,14660,6
|
|
20241107,112100,203286510,14670,14710,14710,14670,628
|
|
20241107,112000,194066840,14700,14700,14710,14690,36
|
|
20241107,111900,193537550,14700,14690,14710,14690,23
|
|
20241107,111800,193199490,14690,14690,14690,14690,82
|
|
20241107,111700,191994910,14680,14680,14690,14680,61
|
|
20241107,111600,191099420,14680,14670,14680,14670,40
|
|
20241107,111500,190512280,14670,14670,14670,14660,19
|
|
20241107,111400,190233660,14660,14730,14730,14660,705
|
|
20241107,111300,179881920,14720,14710,14720,14700,56
|
|
20241107,111200,179058160,14700,14710,14710,14700,15
|
|
20241107,111100,178837610,14710,14710,14710,14700,87
|
|
20241107,111000,177557940,14700,14700,14710,14700,34
|
|
20241107,110900,177057940,14700,14710,14710,14700,39
|
|
20241107,110800,176484420,14710,14710,14710,14710,5
|
|
20241107,110700,176410870,14710,14710,14710,14710,0
|
|
20241107,110600,176410870,14710,14710,14710,14710,2
|
|
20241107,110500,176381450,14710,14710,14710,14710,0
|
|
20241107,110400,176381450,14710,14710,14710,14710,1
|
|
20241107,110300,176366740,14710,14710,14710,14710,0
|
|
20241107,110200,176366740,14710,14700,14710,14700,14
|
|
20241107,110100,176160930,14700,14700,14700,14700,2
|
|
20241107,110000,176131530,14690,14690,14690,14690,7
|
|
20241107,105900,176028700,14690,14690,14690,14680,615
|
|
20241107,105800,166995040,14690,14690,14690,14690,20
|
|
20241107,105700,166701240,14690,14690,14690,14690,1
|
|
20241107,105600,166686550,14690,14680,14690,14680,21
|
|
20241107,105500,166378210,14680,14660,14680,14660,3
|
|
20241107,105400,166334190,14680,14660,14680,14660,114
|
|
20241107,105300,164662890,14660,14650,14660,14650,22
|
|
20241107,105200,164340420,14660,14660,14660,14660,2
|
|
20241107,105100,164311100,14660,14660,14660,14660,62
|
|
20241107,105000,163402180,14650,14650,14650,14650,5
|
|
20241107,104900,163328930,14660,14660,14660,14660,74
|
|
20241107,104800,162244090,14660,14660,14660,14660,50
|
|
20241107,104700,161511090,14660,14660,14660,14660,309
|
|
20241107,104600,156981150,14660,14660,14660,14660,0
|
|
20241107,104500,156981150,14660,14650,14660,14650,10
|
|
20241107,104400,156834600,14660,14660,14660,14660,15
|
|
20241107,104300,156614700,14650,14650,14650,14650,5
|
|
20241107,104200,156541450,14660,14660,14660,14660,7
|
|
20241107,104100,156438830,14660,14660,14660,14650,24
|
|
20241107,104000,156087040,14650,14650,14650,14650,0
|
|
20241107,103900,156087040,14650,14650,14650,14650,0
|
|
20241107,103800,156087040,14650,14660,14660,14650,9
|
|
20241107,103700,155955150,14660,14660,14660,14660,1
|
|
20241107,103600,155940490,14650,14660,14660,14650,20
|
|
20241107,103500,155647340,14660,14660,14660,14660,1
|
|
20241107,103400,155632680,14660,14660,14660,14660,2
|
|
20241107,103300,155603360,14660,14660,14660,14660,4
|
|
20241107,103200,155544720,14660,14660,14660,14660,1
|
|
20241107,103100,155530060,14660,14650,14660,14650,21
|
|
20241107,103000,155222390,14650,14650,14650,14650,0
|
|
20241107,102900,155222390,14650,14670,14670,14650,211
|
|
20241107,102800,152131210,14660,14660,14660,14660,0
|
|
20241107,102700,152131210,14660,14670,14670,14660,37
|
|
20241107,102600,151588780,14670,14700,14700,14670,875
|
|
20241107,102500,138751900,14710,14700,14710,14700,119
|
|
20241107,102400,137002560,14700,14700,14700,14700,17
|
|
20241107,102300,136752660,14690,14700,14700,14690,28
|
|
20241107,102200,136341110,14700,14690,14700,14690,19
|
|
20241107,102100,136061860,14700,14700,14700,14700,1
|
|
20241107,102000,136047160,14700,14700,14700,14700,5
|
|
20241107,101900,135973660,14700,14700,14700,14700,0
|
|
20241107,101800,135973660,14700,14700,14700,14700,17
|
|
20241107,101700,135723760,14690,14690,14690,14690,13
|
|
20241107,101600,135532790,14700,14700,14700,14700,22
|
|
20241107,101500,135209390,14700,14700,14700,14700,4
|
|
20241107,101400,135150590,14700,14700,14700,14700,16
|
|
20241107,101300,134915390,14700,14700,14700,14690,12
|
|
20241107,101200,134739030,14700,14700,14700,14700,3
|
|
20241107,101100,134694930,14700,14700,14700,14680,7
|
|
20241107,101000,134592070,14700,14690,14700,14690,105
|
|
20241107,100900,133049610,14690,14680,14690,14680,13
|
|
20241107,100800,132858760,14680,14680,14680,14680,49
|
|
20241107,100700,132139440,14680,14680,14680,14670,62
|
|
20241107,100600,131229860,14670,14670,14670,14670,12
|
|
20241107,100500,131053820,14660,14660,14660,14660,306
|
|
20241107,100400,126567860,14650,14650,14650,14650,10
|
|
20241107,100300,126421360,14650,14650,14650,14640,30
|
|
20241107,100200,125981910,14650,14650,14650,14650,3
|
|
20241107,100100,125937960,14650,14680,14680,14650,1115
|
|
20241107,100000,109593600,14690,14690,14690,14690,1
|
|
20241107,095900,109578910,14700,14700,14700,14700,16
|
|
20241107,095800,109343710,14700,14700,14700,14700,10
|
|
20241107,095700,109196710,14690,14690,14690,14690,15
|
|
20241107,095600,108976360,14700,14700,14700,14700,0
|
|
20241107,095500,108976360,14700,14680,14700,14670,87
|
|
20241107,095400,107699830,14700,14700,14700,14700,6
|
|
20241107,095300,107611630,14700,14700,14700,14680,34
|
|
20241107,095200,107112070,14700,14680,14700,14680,8
|
|
20241107,095100,106994540,14700,14700,14700,14700,0
|
|
20241107,095000,106994540,14700,14700,14700,14700,1
|
|
20241107,094900,106979840,14700,14700,14700,14700,7
|
|
20241107,094800,106876940,14700,14700,14700,14700,0
|
|
20241107,094700,106876940,14700,14700,14700,14700,0
|
|
20241107,094600,106876940,14700,14700,14700,14700,0
|
|
20241107,094500,106876940,14700,14700,14700,14700,0
|
|
20241107,094400,106876940,14700,14700,14700,14700,3
|
|
20241107,094300,106832840,14670,14670,14670,14670,49
|
|
20241107,094200,106114010,14670,14730,14730,14670,627
|
|
20241107,094100,96906420,14710,14710,14710,14710,575
|
|
20241107,094000,88448170,14710,14710,14710,14710,12
|
|
20241107,093900,88271650,14710,14710,14710,14710,3
|
|
20241107,093800,88227520,14710,14710,14710,14710,9
|
|
20241107,093700,88095130,14700,14700,14700,14700,0
|
|
20241107,093600,88095130,14700,14700,14700,14700,2
|
|
20241107,093500,88065730,14690,14690,14690,14690,580
|
|
20241107,093400,79545530,14710,14680,14710,14680,463
|
|
20241107,093300,72742070,14690,14690,14690,14690,4
|
|
20241107,093200,72683310,14690,14670,14690,14670,82
|
|
20241107,093100,71480070,14680,14680,14680,14680,5
|
|
20241107,093000,71406670,14680,14690,14690,14660,118
|
|
20241107,092900,69674440,14670,14680,14700,14660,473
|
|
20241107,092800,62733440,14680,14670,14680,14670,11
|
|
20241107,092700,62572010,14660,14670,14670,14650,124
|
|
20241107,092600,60753730,14670,14650,14670,14650,192
|
|
20241107,092500,57938490,14670,14670,14670,14670,4
|
|
20241107,092400,57879810,14670,14670,14680,14670,63
|
|
20241107,092300,56955580,14650,14650,14650,14650,18
|
|
20241107,092200,56691880,14670,14660,14670,14660,8
|
|
20241107,092100,56574540,14660,14660,14670,14660,17
|
|
20241107,092000,56325310,14670,14670,14670,14670,0
|
|
20241107,091900,56325310,14670,14670,14670,14650,2200
|
|
20241107,091800,24075080,14710,14700,14710,14700,55
|
|
20241107,091700,23266570,14700,14700,14700,14700,0
|
|
20241107,091600,23266570,14700,14700,14700,14700,1
|
|
20241107,091500,23251870,14650,14650,14650,14650,19
|
|
20241107,091400,22973520,14700,14700,14700,14700,0
|
|
20241107,091300,22973520,14700,14700,14700,14700,0
|
|
20241107,091200,22973520,14700,14700,14700,14700,0
|
|
20241107,091100,22973520,14700,14700,14700,14700,0
|
|
20241107,091000,22973520,14700,14700,14700,14700,1
|
|
20241107,090900,22958820,14690,14690,14690,14690,3
|
|
20241107,090800,22914750,14700,14700,14700,14700,0
|
|
20241107,090700,22914750,14700,14700,14700,14700,0
|
|
20241107,090600,22914750,14700,14700,14700,14700,5
|
|
20241107,090500,22841250,14700,14700,14700,14700,1
|
|
20241107,090400,22826550,14650,14650,14650,14650,1003
|
|
20241107,090300,8132600,14650,14660,14660,14650,24
|
|
20241107,090200,7780990,14670,14670,14670,14670,0
|
|
20241107,090100,7780990,14670,14740,14740,14670,20
|
|
20241107,090000,7487240,14710,14680,14710,14680,509
|