679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,201600,73253800,10020,10020,10020,10020,355
|
|
20241101,201500,73253800,10020,10020,10020,10020,0
|
|
20241101,201400,73253800,10020,10020,10020,10020,0
|
|
20241101,201300,73253800,10020,10020,10020,10020,0
|
|
20241101,201200,73253800,10020,10020,10020,10020,0
|
|
20241101,201100,73253800,10020,10020,10020,10020,0
|
|
20241101,201000,73253800,10020,10020,10020,10020,0
|
|
20241101,200900,73253800,10020,10020,10020,10020,0
|
|
20241101,200800,73253800,10020,10020,10020,10020,0
|
|
20241101,200700,73253800,10020,10020,10020,10020,0
|
|
20241101,200600,73253800,10020,10020,10020,10020,0
|
|
20241101,200500,73253800,10020,10020,10020,10020,0
|
|
20241101,200400,73253800,10020,10020,10020,10020,0
|
|
20241101,200300,73253800,10020,10020,10020,10020,0
|
|
20241101,200200,73253800,10020,10020,10020,10020,0
|
|
20241101,200100,73253800,10020,10020,10020,10020,0
|
|
20241101,200000,73253800,10020,10020,10020,10020,0
|
|
20241101,195900,73253800,10020,10020,10020,10020,0
|
|
20241101,195800,73253800,10020,10020,10020,10020,0
|
|
20241101,195700,73253800,10020,10020,10020,10020,0
|
|
20241101,195600,73253800,10020,10020,10020,10020,0
|
|
20241101,195500,73253800,10020,10020,10020,10020,0
|
|
20241101,195400,73253800,10020,10020,10020,10020,0
|
|
20241101,195300,73253800,10020,10020,10020,10020,0
|
|
20241101,195200,73253800,10020,10020,10020,10020,0
|
|
20241101,195100,73253800,10020,10020,10020,10020,0
|
|
20241101,195000,73253800,10020,10020,10020,10020,0
|
|
20241101,194900,73253800,10020,10020,10020,10020,0
|
|
20241101,194800,73253800,10020,10020,10020,10020,0
|
|
20241101,194700,73253800,10020,10020,10020,10020,0
|
|
20241101,194600,73253800,10020,10020,10020,10020,355
|
|
20241101,194500,73253800,10020,10020,10020,10020,0
|
|
20241101,194400,73253800,10020,10020,10020,10020,0
|
|
20241101,194300,73253800,10020,10020,10020,10020,0
|
|
20241101,194200,73253800,10020,10020,10020,10020,0
|
|
20241101,194100,73253800,10020,10020,10020,10020,0
|
|
20241101,194000,73253800,10020,10020,10020,10020,0
|
|
20241101,193900,73253800,10020,10020,10020,10020,0
|
|
20241101,193800,73253800,10020,10020,10020,10020,0
|
|
20241101,193700,73253800,10020,10020,10020,10020,0
|
|
20241101,193600,73253800,10020,10020,10020,10020,0
|
|
20241101,193500,73253800,10020,10020,10020,10020,0
|
|
20241101,193400,73253800,10020,10020,10020,10020,0
|
|
20241101,193300,73253800,10020,10020,10020,10020,0
|
|
20241101,193200,73253800,10020,10020,10020,10020,0
|
|
20241101,193100,73253800,10020,10020,10020,10020,0
|
|
20241101,193000,73253800,10020,10020,10020,10020,0
|
|
20241101,192900,73253800,10020,10020,10020,10020,0
|
|
20241101,192800,73253800,10020,10020,10020,10020,0
|
|
20241101,192700,73253800,10020,10020,10020,10020,0
|
|
20241101,192600,73253800,10020,10020,10020,10020,0
|
|
20241101,192500,73253800,10020,10020,10020,10020,0
|
|
20241101,192400,73253800,10020,10020,10020,10020,0
|
|
20241101,192300,73253800,10020,10020,10020,10020,0
|
|
20241101,192200,73253800,10020,10020,10020,10020,0
|
|
20241101,192100,73253800,10020,10020,10020,10020,0
|
|
20241101,192000,73253800,10020,10020,10020,10020,0
|
|
20241101,191900,73253800,10020,10020,10020,10020,0
|
|
20241101,191800,73253800,10020,10020,10020,10020,0
|
|
20241101,191700,73253800,10020,10020,10020,10020,0
|
|
20241101,191600,73253800,10020,10020,10020,10020,355
|
|
20241101,191500,73253800,10020,10020,10020,10020,0
|
|
20241101,191400,73253800,10020,10020,10020,10020,0
|
|
20241101,191300,73253800,10020,10020,10020,10020,0
|
|
20241101,191200,73253800,10020,10020,10020,10020,0
|
|
20241101,191100,73253800,10020,10020,10020,10020,0
|
|
20241101,191000,73253800,10020,10020,10020,10020,0
|
|
20241101,190900,73253800,10020,10020,10020,10020,0
|
|
20241101,190800,73253800,10020,10020,10020,10020,0
|
|
20241101,190700,73253800,10020,10020,10020,10020,0
|
|
20241101,190600,73253800,10020,10020,10020,10020,0
|
|
20241101,190500,73253800,10020,10020,10020,10020,0
|
|
20241101,190400,73253800,10020,10020,10020,10020,0
|
|
20241101,190300,73253800,10020,10020,10020,10020,0
|
|
20241101,190200,73253800,10020,10020,10020,10020,0
|
|
20241101,190100,73253800,10020,10020,10020,10020,0
|
|
20241101,190000,73253800,10020,10020,10020,10020,0
|
|
20241101,185900,73253800,10020,10020,10020,10020,0
|
|
20241101,185800,73253800,10020,10020,10020,10020,0
|
|
20241101,185700,73253800,10020,10020,10020,10020,0
|
|
20241101,185600,73253800,10020,10020,10020,10020,0
|
|
20241101,185500,73253800,10020,10020,10020,10020,0
|
|
20241101,185400,73253800,10020,10020,10020,10020,0
|
|
20241101,185300,73253800,10020,10020,10020,10020,0
|
|
20241101,185200,73253800,10020,10020,10020,10020,0
|
|
20241101,185100,73253800,10020,10020,10020,10020,0
|
|
20241101,185000,73253800,10020,10020,10020,10020,0
|
|
20241101,184900,73253800,10020,10020,10020,10020,0
|
|
20241101,184800,73253800,10020,10020,10020,10020,0
|
|
20241101,184700,73253800,10020,10020,10020,10020,0
|
|
20241101,184600,73253800,10020,10020,10020,10020,355
|
|
20241101,184500,73253800,10020,10020,10020,10020,0
|
|
20241101,184400,73253800,10020,10020,10020,10020,0
|
|
20241101,184300,73253800,10020,10020,10020,10020,0
|
|
20241101,184200,73253800,10020,10020,10020,10020,0
|
|
20241101,184100,73253800,10020,10020,10020,10020,0
|
|
20241101,184000,73253800,10020,10020,10020,10020,0
|
|
20241101,183900,73253800,10020,10020,10020,10020,0
|
|
20241101,183800,73253800,10020,10020,10020,10020,0
|
|
20241101,183700,73253800,10020,10020,10020,10020,0
|
|
20241101,183600,73253800,10020,10020,10020,10020,0
|
|
20241101,183500,73253800,10020,10020,10020,10020,0
|
|
20241101,183400,73253800,10020,10020,10020,10020,0
|
|
20241101,183300,73253800,10020,10020,10020,10020,0
|
|
20241101,183200,73253800,10020,10020,10020,10020,0
|
|
20241101,183100,73253800,10020,10020,10020,10020,0
|
|
20241101,183000,73253800,10020,10020,10020,10020,0
|
|
20241101,182900,73253800,10020,10020,10020,10020,0
|
|
20241101,182800,73253800,10020,10020,10020,10020,0
|
|
20241101,182700,73253800,10020,10020,10020,10020,0
|
|
20241101,182600,73253800,10020,10020,10020,10020,0
|
|
20241101,182500,73253800,10020,10020,10020,10020,0
|
|
20241101,182400,73253800,10020,10020,10020,10020,0
|
|
20241101,182300,73253800,10020,10020,10020,10020,0
|
|
20241101,182200,73253800,10020,10020,10020,10020,0
|
|
20241101,182100,73253800,10020,10020,10020,10020,0
|
|
20241101,182000,73253800,10020,10020,10020,10020,0
|
|
20241101,181900,73253800,10020,10020,10020,10020,0
|
|
20241101,181800,73253800,10020,10020,10020,10020,0
|
|
20241101,181700,73253800,10020,10020,10020,10020,0
|
|
20241101,181600,73253800,10020,10020,10020,10020,355
|
|
20241101,181500,73253800,10020,10020,10020,10020,0
|
|
20241101,181400,73253800,10020,10020,10020,10020,0
|
|
20241101,181300,73253800,10020,10020,10020,10020,0
|
|
20241101,181200,73253800,10020,10020,10020,10020,0
|
|
20241101,181100,73253800,10020,10020,10020,10020,0
|
|
20241101,181000,73253800,10020,10020,10020,10020,0
|
|
20241101,180900,73253800,10020,10020,10020,10020,0
|
|
20241101,180800,73253800,10020,10020,10020,10020,0
|
|
20241101,180700,73253800,10020,10020,10020,10020,0
|
|
20241101,180600,73253800,10020,10020,10020,10020,0
|
|
20241101,180500,73253800,10020,10020,10020,10020,0
|
|
20241101,180400,73253800,10020,10020,10020,10020,0
|
|
20241101,180300,73253800,10020,10020,10020,10020,0
|
|
20241101,180200,73253800,10020,10020,10020,10020,0
|
|
20241101,180100,73253800,10020,10020,10020,10020,0
|
|
20241101,180000,73253800,10020,10020,10020,10020,0
|
|
20241101,175900,73253800,10020,10020,10020,10020,0
|
|
20241101,175800,73253800,10020,10020,10020,10020,0
|
|
20241101,175700,73253800,10020,10020,10020,10020,0
|
|
20241101,175600,73253800,10020,10020,10020,10020,0
|
|
20241101,175500,73253800,10020,10020,10020,10020,0
|
|
20241101,175400,73253800,10020,10020,10020,10020,0
|
|
20241101,175300,73253800,10020,10020,10020,10020,0
|
|
20241101,175200,73253800,10020,10020,10020,10020,0
|
|
20241101,175100,73253800,10020,10020,10020,10020,0
|
|
20241101,175000,73253800,10020,10020,10020,10020,0
|
|
20241101,174900,73253800,10020,10020,10020,10020,0
|
|
20241101,174800,73253800,10020,10020,10020,10020,0
|
|
20241101,174700,73253800,10020,10020,10020,10020,0
|
|
20241101,174600,73253800,10020,10020,10020,10020,355
|
|
20241101,174500,73253800,10020,10020,10020,10020,0
|
|
20241101,174400,73253800,10020,10020,10020,10020,0
|
|
20241101,174300,73253800,10020,10020,10020,10020,0
|
|
20241101,174200,73253800,10020,10020,10020,10020,0
|
|
20241101,174100,73253800,10020,10020,10020,10020,0
|
|
20241101,174000,73253800,10020,10020,10020,10020,0
|
|
20241101,173900,73253800,10020,10020,10020,10020,0
|
|
20241101,173800,73253800,10020,10020,10020,10020,0
|
|
20241101,173700,73253800,10020,10020,10020,10020,0
|
|
20241101,173600,73253800,10020,10020,10020,10020,0
|
|
20241101,173500,73253800,10020,10020,10020,10020,0
|
|
20241101,173400,73253800,10020,10020,10020,10020,0
|
|
20241101,173300,73253800,10020,10020,10020,10020,0
|
|
20241101,173200,73253800,10020,10020,10020,10020,0
|
|
20241101,173100,73253800,10020,10020,10020,10020,0
|
|
20241101,173000,73253800,10020,10020,10020,10020,0
|
|
20241101,172900,73253800,10020,10020,10020,10020,0
|
|
20241101,172800,73253800,10020,10020,10020,10020,0
|
|
20241101,172700,73253800,10020,10020,10020,10020,0
|
|
20241101,172600,73253800,10020,10020,10020,10020,0
|
|
20241101,172500,73253800,10020,10020,10020,10020,0
|
|
20241101,172400,73253800,10020,10020,10020,10020,0
|
|
20241101,172300,73253800,10020,10020,10020,10020,0
|
|
20241101,172200,73253800,10020,10020,10020,10020,0
|
|
20241101,172100,73253800,10020,10020,10020,10020,0
|
|
20241101,172000,73253800,10020,10020,10020,10020,0
|
|
20241101,171900,73253800,10020,10020,10020,10020,0
|
|
20241101,171800,73253800,10020,10020,10020,10020,0
|
|
20241101,171700,73253800,10020,10020,10020,10020,0
|
|
20241101,171600,73253800,10020,10020,10020,10020,355
|
|
20241101,171500,73253800,10020,10020,10020,10020,0
|
|
20241101,171400,73253800,10020,10020,10020,10020,0
|
|
20241101,171300,73253800,10020,10020,10020,10020,0
|
|
20241101,171200,73253800,10020,10020,10020,10020,0
|
|
20241101,171100,73253800,10020,10020,10020,10020,0
|
|
20241101,171000,73253800,10020,10020,10020,10020,0
|
|
20241101,170900,73253800,10020,10020,10020,10020,0
|
|
20241101,170800,73253800,10020,10020,10020,10020,0
|
|
20241101,170700,73253800,10020,10020,10020,10020,0
|
|
20241101,170600,73253800,10020,10020,10020,10020,0
|
|
20241101,170500,73253800,10020,10020,10020,10020,0
|
|
20241101,170400,73253800,10020,10020,10020,10020,0
|
|
20241101,170300,73253800,10020,10020,10020,10020,0
|
|
20241101,170200,73253800,10020,10020,10020,10020,0
|
|
20241101,170100,73253800,10020,10020,10020,10020,0
|
|
20241101,170000,73253800,10020,10020,10020,10020,0
|
|
20241101,165900,73253800,10020,10020,10020,10020,0
|
|
20241101,165800,73253800,10020,10020,10020,10020,0
|
|
20241101,165700,73253800,10020,10020,10020,10020,0
|
|
20241101,165600,73253800,10020,10020,10020,10020,0
|
|
20241101,165500,73253800,10020,10020,10020,10020,0
|
|
20241101,165400,73253800,10020,10020,10020,10020,0
|
|
20241101,165300,73253800,10020,10020,10020,10020,0
|
|
20241101,165200,73253800,10020,10020,10020,10020,0
|
|
20241101,165100,73253800,10020,10020,10020,10020,0
|
|
20241101,165000,73253800,10020,10020,10020,10020,0
|
|
20241101,164900,73253800,10020,10020,10020,10020,0
|
|
20241101,164800,73253800,10020,10020,10020,10020,0
|
|
20241101,164700,73253800,10020,10020,10020,10020,0
|
|
20241101,164600,73253800,10020,10020,10020,10020,355
|
|
20241101,164500,73253800,10020,10020,10020,10020,0
|
|
20241101,164400,73253800,10020,10020,10020,10020,0
|
|
20241101,164300,73253800,10020,10020,10020,10020,0
|
|
20241101,164200,73253800,10020,10020,10020,10020,0
|
|
20241101,164100,73253800,10020,10020,10020,10020,0
|
|
20241101,164000,73253800,10020,10020,10020,10020,0
|
|
20241101,163900,73253800,10020,10020,10020,10020,0
|
|
20241101,163800,73253800,10020,10020,10020,10020,0
|
|
20241101,163700,73253800,10020,10020,10020,10020,0
|
|
20241101,163600,73253800,10020,10020,10020,10020,0
|
|
20241101,163500,73253800,10020,10020,10020,10020,0
|
|
20241101,163400,73253800,10020,10020,10020,10020,0
|
|
20241101,163300,73253800,10020,10020,10020,10020,0
|
|
20241101,163200,73253800,10020,10020,10020,10020,0
|
|
20241101,163100,73253800,10020,10020,10020,10020,0
|
|
20241101,163000,73253800,10020,10020,10020,10020,0
|
|
20241101,162900,73253800,10020,10020,10020,10020,0
|
|
20241101,162800,73253800,10020,10020,10020,10020,0
|
|
20241101,162700,73253800,10020,10020,10020,10020,0
|
|
20241101,162600,73253800,10020,10020,10020,10020,0
|
|
20241101,162500,73253800,10020,10020,10020,10020,0
|
|
20241101,162400,73253800,10020,10020,10020,10020,0
|
|
20241101,162300,73253800,10020,10020,10020,10020,0
|
|
20241101,162200,73253800,10020,10020,10020,10020,0
|
|
20241101,162100,73253800,10020,10020,10020,10020,0
|
|
20241101,162000,73253800,10020,10020,10020,10020,0
|
|
20241101,161900,73253800,10020,10020,10020,10020,0
|
|
20241101,161800,73253800,10020,10020,10020,10020,0
|
|
20241101,161700,73253800,10020,10020,10020,10020,0
|
|
20241101,161600,73253800,10020,10020,10020,10020,355
|
|
20241101,161500,73253800,10020,10020,10020,10020,0
|
|
20241101,161400,73253800,10020,10020,10020,10020,0
|
|
20241101,161300,73253800,10020,10020,10020,10020,0
|
|
20241101,161200,73253800,10020,10020,10020,10020,0
|
|
20241101,161100,73253800,10020,10020,10020,10020,0
|
|
20241101,161000,73253800,10020,10020,10020,10020,0
|
|
20241101,160900,73253800,10020,10020,10020,10020,0
|
|
20241101,160800,73253800,10020,10020,10020,10020,0
|
|
20241101,160700,73253800,10020,10020,10020,10020,0
|
|
20241101,160600,73253800,10020,10020,10020,10020,0
|
|
20241101,160500,73253800,10020,10020,10020,10020,0
|
|
20241101,160400,73253800,10020,10020,10020,10020,0
|
|
20241101,160300,73253800,10020,10020,10020,10020,0
|
|
20241101,160200,73253800,10020,10020,10020,10020,0
|
|
20241101,160100,73253800,10020,10020,10020,10020,0
|
|
20241101,160000,73253800,10020,10020,10020,10020,0
|
|
20241101,155900,73253800,10020,10020,10020,10020,0
|
|
20241101,155800,73253800,10020,10020,10020,10020,0
|
|
20241101,155700,73253800,10020,10020,10020,10020,0
|
|
20241101,155600,73253800,10020,10020,10020,10020,0
|
|
20241101,155500,73253800,10020,10020,10020,10020,0
|
|
20241101,155400,73253800,10020,10020,10020,10020,0
|
|
20241101,155300,73253800,10020,10020,10020,10020,0
|
|
20241101,155200,73253800,10020,10020,10020,10020,0
|
|
20241101,155100,73253800,10020,10020,10020,10020,0
|
|
20241101,155000,73253800,10020,10020,10020,10020,0
|
|
20241101,154900,73253800,10020,10020,10020,10020,0
|
|
20241101,154800,73253800,10020,10020,10020,10020,0
|
|
20241101,154700,73253800,10020,10020,10020,10020,0
|
|
20241101,154600,73253800,10020,10020,10020,10020,355
|
|
20241101,154500,73253800,10020,10020,10020,10020,0
|
|
20241101,154400,73253800,10020,10020,10020,10020,0
|
|
20241101,154300,73253800,10020,10020,10020,10020,0
|
|
20241101,154200,73253800,10020,10020,10020,10020,0
|
|
20241101,154100,73253800,10020,10020,10020,10020,0
|
|
20241101,154000,73253800,10020,10020,10020,10020,0
|
|
20241101,153900,73253800,10020,10020,10020,10020,0
|
|
20241101,153800,73253800,10020,10020,10020,10020,0
|
|
20241101,153700,73253800,10020,10020,10020,10020,0
|
|
20241101,153600,73253800,10020,10020,10020,10020,0
|
|
20241101,153500,73253800,10020,10020,10020,10020,0
|
|
20241101,153400,73253800,10020,10020,10020,10020,0
|
|
20241101,153300,73253800,10020,10020,10020,10020,0
|
|
20241101,153200,73253800,10020,10020,10020,10020,0
|
|
20241101,153100,73253800,10020,10020,10020,10020,0
|
|
20241101,153000,73253800,10020,10020,10020,10020,355
|
|
20241101,152900,69696700,10080,10080,10080,10080,0
|
|
20241101,152800,69696700,10080,10080,10080,10080,0
|
|
20241101,152700,69696700,10080,10080,10080,10080,0
|
|
20241101,152600,69696700,10080,10080,10080,10080,0
|
|
20241101,152500,69696700,10080,10080,10080,10080,0
|
|
20241101,152400,69696700,10080,10080,10080,10080,0
|
|
20241101,152300,69696700,10080,10080,10080,10080,0
|
|
20241101,152200,69696700,10080,10080,10080,10080,0
|
|
20241101,152100,69696700,10080,10080,10080,10080,0
|
|
20241101,152000,69696700,10080,10080,10080,10080,0
|
|
20241101,151900,69696700,10080,10060,10080,10060,100
|
|
20241101,151800,68689690,10060,10060,10060,10060,2
|
|
20241101,151700,68669570,10060,10060,10060,10060,0
|
|
20241101,151600,68669570,10060,10070,10070,10060,3
|
|
20241101,151500,68639370,10070,10070,10070,10070,0
|
|
20241101,151400,68639370,10070,10070,10070,10070,1
|
|
20241101,151300,68629300,10010,10010,10010,10010,0
|
|
20241101,151200,68629300,10010,10010,10010,10010,0
|
|
20241101,151100,68629300,10010,10010,10010,10010,0
|
|
20241101,151000,68629300,10010,10010,10010,10010,1
|
|
20241101,150900,68619290,10090,10090,10090,10090,0
|
|
20241101,150800,68619290,10090,10090,10090,10090,0
|
|
20241101,150700,68619290,10090,10090,10090,10090,0
|
|
20241101,150600,68619290,10090,10090,10090,10090,0
|
|
20241101,150500,68619290,10090,10090,10090,10090,0
|
|
20241101,150400,68619290,10090,10090,10090,10090,0
|
|
20241101,150300,68619290,10090,10090,10090,10090,0
|
|
20241101,150200,68619290,10090,10090,10090,10090,1
|
|
20241101,150100,68609200,10000,10030,10030,10000,149
|
|
20241101,150000,67117950,10080,10080,10080,10080,0
|
|
20241101,145900,67117950,10080,10080,10080,10080,1
|
|
20241101,145800,67107870,10080,10080,10080,10080,50
|
|
20241101,145700,66603870,10020,10020,10020,10020,0
|
|
20241101,145600,66603870,10020,10060,10060,10000,1232
|
|
20241101,145500,54250770,10060,10060,10060,10060,0
|
|
20241101,145400,54250770,10060,10060,10060,10060,0
|
|
20241101,145300,54250770,10060,10060,10060,10060,14
|
|
20241101,145200,54109930,10060,10060,10060,10060,0
|
|
20241101,145100,54109930,10060,10070,10070,10060,84
|
|
20241101,145000,53264730,10070,10070,10070,10070,5
|
|
20241101,144900,53214380,10080,10080,10080,10080,0
|
|
20241101,144800,53214380,10080,10080,10080,10080,0
|
|
20241101,144700,53214380,10080,10080,10080,10080,0
|
|
20241101,144600,53214380,10080,10080,10080,10080,0
|
|
20241101,144500,53214380,10080,10080,10080,10080,30
|
|
20241101,144400,52911980,10080,10080,10080,10080,13
|
|
20241101,144300,52780940,10080,10080,10080,10080,4
|
|
20241101,144200,52740620,10100,10090,10100,10060,40
|
|
20241101,144100,52337780,10100,10100,10100,10100,0
|
|
20241101,144000,52337780,10100,10100,10100,10100,0
|
|
20241101,143900,52337780,10100,10100,10100,10100,0
|
|
20241101,143800,52337780,10100,10100,10100,10100,0
|
|
20241101,143700,52337780,10100,10100,10100,10100,0
|
|
20241101,143600,52337780,10100,10100,10100,10100,0
|
|
20241101,143500,52337780,10100,10100,10100,10100,0
|
|
20241101,143400,52337780,10100,10100,10100,10100,0
|
|
20241101,143300,52337780,10100,10100,10100,10100,1
|
|
20241101,143200,52327680,10090,10090,10090,10090,0
|
|
20241101,143100,52327680,10090,10090,10090,10090,0
|
|
20241101,143000,52327680,10090,10090,10090,10090,0
|
|
20241101,142900,52327680,10090,10090,10090,10090,0
|
|
20241101,142800,52327680,10090,10090,10090,10090,0
|
|
20241101,142700,52327680,10090,10100,10100,10090,213
|
|
20241101,142600,50177580,10100,10100,10100,10100,0
|
|
20241101,142500,50177580,10100,10100,10100,10100,133
|
|
20241101,142400,48834280,10090,10090,10090,10090,0
|
|
20241101,142300,48834280,10090,10090,10090,10090,0
|
|
20241101,142200,48834280,10090,10090,10090,10090,0
|
|
20241101,142100,48834280,10090,10090,10090,10090,2
|
|
20241101,142000,48814100,10100,10100,10100,10100,0
|
|
20241101,141900,48814100,10100,10100,10100,10100,0
|
|
20241101,141800,48814100,10100,10100,10100,10100,0
|
|
20241101,141700,48814100,10100,10100,10100,10100,0
|
|
20241101,141600,48814100,10100,10100,10100,10100,0
|
|
20241101,141500,48814100,10100,10100,10100,10100,1
|
|
20241101,141400,48804000,10100,10100,10100,10100,0
|
|
20241101,141300,48804000,10100,10100,10100,10100,21
|
|
20241101,141200,48591900,10120,10120,10120,10120,0
|
|
20241101,141100,48591900,10120,10120,10120,10120,0
|
|
20241101,141000,48591900,10120,10120,10120,10120,0
|
|
20241101,140900,48591900,10120,10120,10120,10120,0
|
|
20241101,140800,48591900,10120,10120,10120,10120,0
|
|
20241101,140700,48591900,10120,10120,10120,10120,0
|
|
20241101,140600,48591900,10120,10120,10120,10120,1
|
|
20241101,140500,48581780,10090,10090,10090,10090,0
|
|
20241101,140400,48581780,10090,10090,10090,10090,0
|
|
20241101,140300,48581780,10090,10090,10090,10090,10
|
|
20241101,140200,48480880,10090,10090,10090,10090,0
|
|
20241101,140100,48480880,10090,10090,10090,10090,0
|
|
20241101,140000,48480880,10090,10090,10090,10090,0
|
|
20241101,135900,48480880,10090,10090,10090,10090,30
|
|
20241101,135800,48178180,10100,10100,10100,10100,0
|
|
20241101,135700,48178180,10100,10100,10100,10100,0
|
|
20241101,135600,48178180,10100,10100,10100,10100,0
|
|
20241101,135500,48178180,10100,10100,10100,10100,100
|
|
20241101,135400,47168180,10100,10100,10100,10100,0
|
|
20241101,135300,47168180,10100,10100,10100,10100,0
|
|
20241101,135200,47168180,10100,10100,10100,10100,0
|
|
20241101,135100,47168180,10100,10100,10100,10100,51
|
|
20241101,135000,46653080,10100,10110,10110,10100,257
|
|
20241101,134900,44057050,10110,10110,10120,10110,71
|
|
20241101,134800,43338740,10110,10110,10110,10110,0
|
|
20241101,134700,43338740,10110,10110,10110,10110,0
|
|
20241101,134600,43338740,10110,10110,10110,10110,0
|
|
20241101,134500,43338740,10110,10110,10120,10110,44
|
|
20241101,134400,42893690,10120,10130,10130,10120,87
|
|
20241101,134300,42012960,10130,10130,10130,10130,0
|
|
20241101,134200,42012960,10130,10130,10130,10130,0
|
|
20241101,134100,42012960,10130,10130,10130,10130,0
|
|
20241101,134000,42012960,10130,10130,10130,10130,0
|
|
20241101,133900,42012960,10130,10130,10130,10130,0
|
|
20241101,133800,42012960,10130,10130,10130,10130,0
|
|
20241101,133700,42012960,10130,10130,10130,10130,0
|
|
20241101,133600,42012960,10130,10130,10130,10130,0
|
|
20241101,133500,42012960,10130,10130,10130,10130,0
|
|
20241101,133400,42012960,10130,10130,10130,10130,0
|
|
20241101,133300,42012960,10130,10130,10130,10130,0
|
|
20241101,133200,42012960,10130,10130,10130,10130,0
|
|
20241101,133100,42012960,10130,10130,10130,10130,0
|
|
20241101,133000,42012960,10130,10130,10130,10130,0
|
|
20241101,132900,42012960,10130,10130,10130,10130,0
|
|
20241101,132800,42012960,10130,10130,10130,10130,0
|
|
20241101,132700,42012960,10130,10140,10140,10130,33
|
|
20241101,132600,41678620,10140,10140,10140,10140,0
|
|
20241101,132500,41678620,10140,10140,10140,10140,0
|
|
20241101,132400,41678620,10140,10140,10140,10140,6
|
|
20241101,132300,41617780,10150,10150,10150,10150,0
|
|
20241101,132200,41617780,10150,10150,10150,10150,0
|
|
20241101,132100,41617780,10150,10150,10150,10150,0
|
|
20241101,132000,41617780,10150,10150,10150,10150,17
|
|
20241101,131900,41445230,10150,10150,10150,10150,0
|
|
20241101,131800,41445230,10150,10150,10150,10150,0
|
|
20241101,131700,41445230,10150,10150,10150,10150,0
|
|
20241101,131600,41445230,10150,10160,10160,10150,69
|
|
20241101,131500,40744610,10190,10190,10190,10190,0
|
|
20241101,131400,40744610,10190,10190,10190,10190,0
|
|
20241101,131300,40744610,10190,10190,10190,10190,0
|
|
20241101,131200,40744610,10190,10190,10190,10190,0
|
|
20241101,131100,40744610,10190,10190,10190,10190,0
|
|
20241101,131000,40744610,10190,10190,10190,10190,0
|
|
20241101,130900,40744610,10190,10190,10190,10190,0
|
|
20241101,130800,40744610,10190,10190,10190,10190,0
|
|
20241101,130700,40744610,10190,10190,10190,10190,0
|
|
20241101,130600,40744610,10190,10190,10190,10190,0
|
|
20241101,130500,40744610,10190,10190,10190,10190,0
|
|
20241101,130400,40744610,10190,10190,10190,10190,0
|
|
20241101,130300,40744610,10190,10190,10190,10190,0
|
|
20241101,130200,40744610,10190,10190,10190,10190,0
|
|
20241101,130100,40744610,10190,10190,10190,10190,0
|
|
20241101,130000,40744610,10190,10190,10190,10190,0
|
|
20241101,125900,40744610,10190,10190,10190,10190,0
|
|
20241101,125800,40744610,10190,10190,10190,10190,0
|
|
20241101,125700,40744610,10190,10190,10190,10190,0
|
|
20241101,125600,40744610,10190,10190,10190,10190,0
|
|
20241101,125500,40744610,10190,10190,10190,10190,0
|
|
20241101,125400,40744610,10190,10190,10190,10190,0
|
|
20241101,125300,40744610,10190,10190,10190,10190,0
|
|
20241101,125200,40744610,10190,10190,10190,10190,0
|
|
20241101,125100,40744610,10190,10190,10190,10190,0
|
|
20241101,125000,40744610,10190,10190,10190,10190,0
|
|
20241101,124900,40744610,10190,10190,10190,10190,0
|
|
20241101,124800,40744610,10190,10190,10190,10190,0
|
|
20241101,124700,40744610,10190,10190,10190,10190,0
|
|
20241101,124600,40744610,10190,10190,10190,10190,0
|
|
20241101,124500,40744610,10190,10190,10190,10190,0
|
|
20241101,124400,40744610,10190,10190,10190,10190,0
|
|
20241101,124300,40744610,10190,10190,10190,10190,0
|
|
20241101,124200,40744610,10190,10190,10190,10190,0
|
|
20241101,124100,40744610,10190,10190,10190,10190,0
|
|
20241101,124000,40744610,10190,10160,10190,10160,9
|
|
20241101,123900,40652960,10160,10160,10160,10160,0
|
|
20241101,123800,40652960,10160,10160,10160,10160,0
|
|
20241101,123700,40652960,10160,10160,10160,10160,0
|
|
20241101,123600,40652960,10160,10160,10160,10160,0
|
|
20241101,123500,40652960,10160,10160,10160,10160,0
|
|
20241101,123400,40652960,10160,10160,10160,10160,0
|
|
20241101,123300,40652960,10160,10160,10160,10160,0
|
|
20241101,123200,40652960,10160,10160,10160,10160,0
|
|
20241101,123100,40652960,10160,10160,10160,10160,0
|
|
20241101,123000,40652960,10160,10160,10160,10160,0
|
|
20241101,122900,40652960,10160,10160,10160,10160,0
|
|
20241101,122800,40652960,10160,10160,10160,10160,0
|
|
20241101,122700,40652960,10160,10160,10160,10160,0
|
|
20241101,122600,40652960,10160,10160,10160,10160,2
|
|
20241101,122500,40632640,10160,10160,10160,10160,42
|
|
20241101,122400,40205920,10160,10160,10160,10160,2
|
|
20241101,122300,40185600,10180,10180,10180,10180,1
|
|
20241101,122200,40175420,10160,10160,10160,10160,0
|
|
20241101,122100,40175420,10160,10160,10160,10160,0
|
|
20241101,122000,40175420,10160,10160,10160,10160,0
|
|
20241101,121900,40175420,10160,10160,10160,10160,0
|
|
20241101,121800,40175420,10160,10160,10160,10160,0
|
|
20241101,121700,40175420,10160,10160,10160,10160,0
|
|
20241101,121600,40175420,10160,10160,10160,10160,0
|
|
20241101,121500,40175420,10160,10160,10160,10160,0
|
|
20241101,121400,40175420,10160,10160,10160,10160,16
|
|
20241101,121300,40012860,10150,10150,10150,10150,0
|
|
20241101,121200,40012860,10150,10150,10150,10150,0
|
|
20241101,121100,40012860,10150,10150,10150,10150,0
|
|
20241101,121000,40012860,10150,10150,10150,10150,0
|
|
20241101,120900,40012860,10150,10150,10150,10150,0
|
|
20241101,120800,40012860,10150,10150,10150,10150,18
|
|
20241101,120700,39830160,10150,10150,10150,10150,0
|
|
20241101,120600,39830160,10150,10150,10150,10150,0
|
|
20241101,120500,39830160,10150,10150,10150,10150,0
|
|
20241101,120400,39830160,10150,10150,10150,10150,0
|
|
20241101,120300,39830160,10150,10150,10150,10150,0
|
|
20241101,120200,39830160,10150,10150,10150,10150,0
|
|
20241101,120100,39830160,10150,10150,10150,10150,0
|
|
20241101,120000,39830160,10150,10150,10150,10150,0
|
|
20241101,115900,39830160,10150,10150,10150,10150,4
|
|
20241101,115800,39789560,10150,10150,10150,10150,0
|
|
20241101,115700,39789560,10150,10150,10150,10150,0
|
|
20241101,115600,39789560,10150,10150,10150,10150,0
|
|
20241101,115500,39789560,10150,10150,10150,10150,0
|
|
20241101,115400,39789560,10150,10150,10150,10150,1
|
|
20241101,115300,39779410,10130,10130,10130,10130,0
|
|
20241101,115200,39779410,10130,10130,10130,10130,0
|
|
20241101,115100,39779410,10130,10130,10130,10130,0
|
|
20241101,115000,39779410,10130,10130,10130,10130,0
|
|
20241101,114900,39779410,10130,10130,10130,10130,0
|
|
20241101,114800,39779410,10130,10130,10130,10130,0
|
|
20241101,114700,39779410,10130,10130,10130,10130,0
|
|
20241101,114600,39779410,10130,10130,10130,10130,0
|
|
20241101,114500,39779410,10130,10130,10130,10130,0
|
|
20241101,114400,39779410,10130,10130,10130,10130,0
|
|
20241101,114300,39779410,10130,10130,10130,10130,0
|
|
20241101,114200,39779410,10130,10170,10170,10130,181
|
|
20241101,114100,37943320,10180,10180,10180,10180,1
|
|
20241101,114000,37933140,10180,10180,10180,10180,0
|
|
20241101,113900,37933140,10180,10180,10180,10180,0
|
|
20241101,113800,37933140,10180,10180,10180,10180,0
|
|
20241101,113700,37933140,10180,10180,10180,10180,0
|
|
20241101,113600,37933140,10180,10180,10180,10180,0
|
|
20241101,113500,37933140,10180,10180,10180,10180,0
|
|
20241101,113400,37933140,10180,10180,10180,10180,7
|
|
20241101,113300,37861880,10180,10180,10180,10180,0
|
|
20241101,113200,37861880,10180,10180,10180,10180,0
|
|
20241101,113100,37861880,10180,10180,10180,10180,0
|
|
20241101,113000,37861880,10180,10180,10180,10180,0
|
|
20241101,112900,37861880,10180,10180,10180,10180,0
|
|
20241101,112800,37861880,10180,10180,10180,10180,0
|
|
20241101,112700,37861880,10180,10180,10180,10180,0
|
|
20241101,112600,37861880,10180,10180,10180,10180,0
|
|
20241101,112500,37861880,10180,10180,10180,10180,0
|
|
20241101,112400,37861880,10180,10180,10180,10180,0
|
|
20241101,112300,37861880,10180,10180,10180,10180,0
|
|
20241101,112200,37861880,10180,10180,10180,10180,0
|
|
20241101,112100,37861880,10180,10180,10180,10180,0
|
|
20241101,112000,37861880,10180,10180,10180,10180,2
|
|
20241101,111900,37841520,10180,10180,10180,10180,0
|
|
20241101,111800,37841520,10180,10180,10180,10180,0
|
|
20241101,111700,37841520,10180,10180,10180,10180,0
|
|
20241101,111600,37841520,10180,10180,10180,10180,0
|
|
20241101,111500,37841520,10180,10180,10180,10180,0
|
|
20241101,111400,37841520,10180,10180,10180,10180,1
|
|
20241101,111300,37831340,10190,10190,10190,10190,0
|
|
20241101,111200,37831340,10190,10190,10190,10190,0
|
|
20241101,111100,37831340,10190,10190,10190,10190,1
|
|
20241101,111000,37821150,10190,10190,10190,10190,0
|
|
20241101,110900,37821150,10190,10190,10190,10190,0
|
|
20241101,110800,37821150,10190,10190,10190,10190,0
|
|
20241101,110700,37821150,10190,10190,10190,10190,0
|
|
20241101,110600,37821150,10190,10190,10190,10190,0
|
|
20241101,110500,37821150,10190,10190,10190,10190,0
|
|
20241101,110400,37821150,10190,10190,10190,10190,0
|
|
20241101,110300,37821150,10190,10190,10190,10190,0
|
|
20241101,110200,37821150,10190,10190,10190,10190,0
|
|
20241101,110100,37821150,10190,10190,10190,10190,0
|
|
20241101,110000,37821150,10190,10190,10190,10190,1
|
|
20241101,105900,37810960,10190,10190,10190,10190,0
|
|
20241101,105800,37810960,10190,10190,10190,10190,0
|
|
20241101,105700,37810960,10190,10190,10190,10190,0
|
|
20241101,105600,37810960,10190,10190,10190,10190,0
|
|
20241101,105500,37810960,10190,10190,10190,10190,1
|
|
20241101,105400,37800770,10190,10190,10190,10190,0
|
|
20241101,105300,37800770,10190,10190,10190,10190,0
|
|
20241101,105200,37800770,10190,10190,10190,10190,0
|
|
20241101,105100,37800770,10190,10190,10190,10190,1
|
|
20241101,105000,37790580,10140,10140,10140,10140,0
|
|
20241101,104900,37790580,10140,10140,10140,10140,1
|
|
20241101,104800,37780440,10190,10190,10190,10190,0
|
|
20241101,104700,37780440,10190,10190,10190,10190,0
|
|
20241101,104600,37780440,10190,10190,10190,10190,0
|
|
20241101,104500,37780440,10190,10190,10190,10190,0
|
|
20241101,104400,37780440,10190,10190,10190,10190,0
|
|
20241101,104300,37780440,10190,10190,10190,10190,0
|
|
20241101,104200,37780440,10190,10190,10190,10190,0
|
|
20241101,104100,37780440,10190,10190,10190,10190,0
|
|
20241101,104000,37780440,10190,10190,10190,10190,10
|
|
20241101,103900,37678540,10190,10190,10190,10190,3
|
|
20241101,103800,37647970,10190,10190,10190,10190,0
|
|
20241101,103700,37647970,10190,10190,10190,10190,0
|
|
20241101,103600,37647970,10190,10190,10190,10190,0
|
|
20241101,103500,37647970,10190,10190,10190,10190,2
|
|
20241101,103400,37627590,10180,10180,10180,10180,0
|
|
20241101,103300,37627590,10180,10180,10180,10180,1
|
|
20241101,103200,37617410,10180,10180,10180,10180,0
|
|
20241101,103100,37617410,10180,10180,10180,10180,0
|
|
20241101,103000,37617410,10180,10180,10180,10180,13
|
|
20241101,102900,37485070,10180,10180,10180,10180,2
|
|
20241101,102800,37464710,10150,10150,10150,10150,0
|
|
20241101,102700,37464710,10150,10150,10150,10150,1
|
|
20241101,102600,37454560,10130,10170,10170,10100,268
|
|
20241101,102500,34734620,10170,10220,10220,10170,1800
|
|
20241101,102400,16388120,10300,10300,10300,10300,0
|
|
20241101,102300,16388120,10300,10300,10300,10300,2
|
|
20241101,102200,16367520,10300,10300,10300,10300,0
|
|
20241101,102100,16367520,10300,10300,10300,10300,0
|
|
20241101,102000,16367520,10300,10300,10300,10300,1
|
|
20241101,101900,16357220,10300,10300,10300,10300,0
|
|
20241101,101800,16357220,10300,10300,10300,10300,10
|
|
20241101,101700,16254220,10300,10290,10300,10290,92
|
|
20241101,101600,15307500,10210,10210,10210,10210,0
|
|
20241101,101500,15307500,10210,10210,10210,10210,0
|
|
20241101,101400,15307500,10210,10210,10210,10210,0
|
|
20241101,101300,15307500,10210,10210,10210,10210,20
|
|
20241101,101200,15103300,10290,10290,10290,10290,0
|
|
20241101,101100,15103300,10290,10290,10290,10290,2
|
|
20241101,101000,15082720,10210,10210,10210,10210,0
|
|
20241101,100900,15082720,10210,10210,10210,10210,0
|
|
20241101,100800,15082720,10210,10210,10210,10210,0
|
|
20241101,100700,15082720,10210,10210,10210,10210,0
|
|
20241101,100600,15082720,10210,10210,10210,10210,0
|
|
20241101,100500,15082720,10210,10210,10210,10210,0
|
|
20241101,100400,15082720,10210,10210,10210,10210,0
|
|
20241101,100300,15082720,10210,10210,10210,10210,0
|
|
20241101,100200,15082720,10210,10210,10210,10210,0
|
|
20241101,100100,15082720,10210,10210,10210,10210,0
|
|
20241101,100000,15082720,10210,10290,10290,10210,6
|
|
20241101,095900,15021380,10290,10290,10290,10290,7
|
|
20241101,095800,14949350,10290,10290,10290,10290,0
|
|
20241101,095700,14949350,10290,10290,10290,10290,1
|
|
20241101,095600,14939060,10290,10290,10290,10290,0
|
|
20241101,095500,14939060,10290,10290,10290,10290,5
|
|
20241101,095400,14887610,10290,10290,10290,10290,0
|
|
20241101,095300,14887610,10290,10290,10290,10290,0
|
|
20241101,095200,14887610,10290,10290,10290,10290,0
|
|
20241101,095100,14887610,10290,10290,10290,10290,0
|
|
20241101,095000,14887610,10290,10290,10290,10290,100
|
|
20241101,094900,13858610,10300,10300,10300,10300,0
|
|
20241101,094800,13858610,10300,10300,10300,10300,1
|
|
20241101,094700,13848310,10300,10300,10300,10300,2
|
|
20241101,094600,13827710,10210,10210,10210,10210,0
|
|
20241101,094500,13827710,10210,10210,10210,10210,0
|
|
20241101,094400,13827710,10210,10210,10210,10210,23
|
|
20241101,094300,13592880,10200,10200,10200,10200,0
|
|
20241101,094200,13592880,10200,10200,10200,10200,0
|
|
20241101,094100,13592880,10200,10200,10200,10200,0
|
|
20241101,094000,13592880,10200,10200,10200,10200,0
|
|
20241101,093900,13592880,10200,10200,10200,10200,127
|
|
20241101,093800,12297480,10320,10320,10320,10320,0
|
|
20241101,093700,12297480,10320,10320,10320,10320,0
|
|
20241101,093600,12297480,10320,10320,10320,10320,0
|
|
20241101,093500,12297480,10320,10320,10320,10320,0
|
|
20241101,093400,12297480,10320,10320,10320,10320,0
|
|
20241101,093300,12297480,10320,10320,10320,10320,0
|
|
20241101,093200,12297480,10320,10320,10320,10320,0
|
|
20241101,093100,12297480,10320,10320,10320,10320,0
|
|
20241101,093000,12297480,10320,10320,10320,10320,0
|
|
20241101,092900,12297480,10320,10320,10320,10320,0
|
|
20241101,092800,12297480,10320,10320,10320,10320,0
|
|
20241101,092700,12297480,10320,10320,10320,10320,0
|
|
20241101,092600,12297480,10320,10320,10320,10320,0
|
|
20241101,092500,12297480,10320,10320,10320,10320,0
|
|
20241101,092400,12297480,10320,10320,10320,10320,0
|
|
20241101,092300,12297480,10320,10320,10320,10320,0
|
|
20241101,092200,12297480,10320,10320,10320,10320,0
|
|
20241101,092100,12297480,10320,10320,10320,10320,10
|
|
20241101,092000,12194280,10320,10320,10320,10320,0
|
|
20241101,091900,12194280,10320,10320,10320,10320,30
|
|
20241101,091800,11884680,10330,10330,10330,10330,0
|
|
20241101,091700,11884680,10330,10330,10330,10330,0
|
|
20241101,091600,11884680,10330,10330,10330,10330,0
|
|
20241101,091500,11884680,10330,10330,10330,10330,0
|
|
20241101,091400,11884680,10330,10330,10330,10330,3
|
|
20241101,091300,11853690,10330,10330,10330,10330,0
|
|
20241101,091200,11853690,10330,10330,10330,10330,0
|
|
20241101,091100,11853690,10330,10330,10330,10330,0
|
|
20241101,091000,11853690,10330,10330,10330,10330,2
|
|
20241101,090900,11833030,10340,10340,10340,10340,0
|
|
20241101,090800,11833030,10340,10340,10340,10340,0
|
|
20241101,090700,11833030,10340,10340,10340,10340,31
|
|
20241101,090600,11512490,10350,10350,10350,10350,0
|
|
20241101,090500,11512490,10350,10350,10350,10350,2
|
|
20241101,090400,11491790,10400,10400,10400,10400,0
|
|
20241101,090300,11491790,10400,10400,10400,10400,0
|
|
20241101,090200,11491790,10400,10390,10400,10390,1080
|
|
20241101,090100,260020,10400,10400,10400,10400,0
|
|
20241101,090000,260020,10400,10420,10420,10390,25
|