683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,202000,529015570,10820,10820,10820,10820,218
|
|
20241108,201900,529015570,10820,10820,10820,10820,0
|
|
20241108,201800,529015570,10820,10820,10820,10820,0
|
|
20241108,201700,529015570,10820,10820,10820,10820,0
|
|
20241108,201600,529015570,10820,10820,10820,10820,0
|
|
20241108,201500,529015570,10820,10820,10820,10820,0
|
|
20241108,201400,529015570,10820,10820,10820,10820,0
|
|
20241108,201300,529015570,10820,10820,10820,10820,0
|
|
20241108,201200,529015570,10820,10820,10820,10820,0
|
|
20241108,201100,529015570,10820,10820,10820,10820,0
|
|
20241108,201000,529015570,10820,10820,10820,10820,0
|
|
20241108,200900,529015570,10820,10820,10820,10820,0
|
|
20241108,200800,529015570,10820,10820,10820,10820,0
|
|
20241108,200700,529015570,10820,10820,10820,10820,0
|
|
20241108,200600,529015570,10820,10820,10820,10820,0
|
|
20241108,200500,529015570,10820,10820,10820,10820,0
|
|
20241108,200400,529015570,10820,10820,10820,10820,0
|
|
20241108,200300,529015570,10820,10820,10820,10820,0
|
|
20241108,200200,529015570,10820,10820,10820,10820,0
|
|
20241108,200100,529015570,10820,10820,10820,10820,0
|
|
20241108,200000,529015570,10820,10820,10820,10820,0
|
|
20241108,195900,529015570,10820,10820,10820,10820,0
|
|
20241108,195800,529015570,10820,10820,10820,10820,0
|
|
20241108,195700,529015570,10820,10820,10820,10820,0
|
|
20241108,195600,529015570,10820,10820,10820,10820,0
|
|
20241108,195500,529015570,10820,10820,10820,10820,0
|
|
20241108,195400,529015570,10820,10820,10820,10820,0
|
|
20241108,195300,529015570,10820,10820,10820,10820,0
|
|
20241108,195200,529015570,10820,10820,10820,10820,0
|
|
20241108,195100,529015570,10820,10820,10820,10820,0
|
|
20241108,195000,529015570,10820,10820,10820,10820,218
|
|
20241108,194900,529015570,10820,10820,10820,10820,0
|
|
20241108,194800,529015570,10820,10820,10820,10820,0
|
|
20241108,194700,529015570,10820,10820,10820,10820,0
|
|
20241108,194600,529015570,10820,10820,10820,10820,0
|
|
20241108,194500,529015570,10820,10820,10820,10820,0
|
|
20241108,194400,529015570,10820,10820,10820,10820,0
|
|
20241108,194300,529015570,10820,10820,10820,10820,0
|
|
20241108,194200,529015570,10820,10820,10820,10820,0
|
|
20241108,194100,529015570,10820,10820,10820,10820,0
|
|
20241108,194000,529015570,10820,10820,10820,10820,0
|
|
20241108,193900,529015570,10820,10820,10820,10820,0
|
|
20241108,193800,529015570,10820,10820,10820,10820,0
|
|
20241108,193700,529015570,10820,10820,10820,10820,0
|
|
20241108,193600,529015570,10820,10820,10820,10820,0
|
|
20241108,193500,529015570,10820,10820,10820,10820,0
|
|
20241108,193400,529015570,10820,10820,10820,10820,0
|
|
20241108,193300,529015570,10820,10820,10820,10820,0
|
|
20241108,193200,529015570,10820,10820,10820,10820,0
|
|
20241108,193100,529015570,10820,10820,10820,10820,0
|
|
20241108,193000,529015570,10820,10820,10820,10820,0
|
|
20241108,192900,529015570,10820,10820,10820,10820,0
|
|
20241108,192800,529015570,10820,10820,10820,10820,0
|
|
20241108,192700,529015570,10820,10820,10820,10820,0
|
|
20241108,192600,529015570,10820,10820,10820,10820,0
|
|
20241108,192500,529015570,10820,10820,10820,10820,0
|
|
20241108,192400,529015570,10820,10820,10820,10820,0
|
|
20241108,192300,529015570,10820,10820,10820,10820,0
|
|
20241108,192200,529015570,10820,10820,10820,10820,0
|
|
20241108,192100,529015570,10820,10820,10820,10820,0
|
|
20241108,192000,529015570,10820,10820,10820,10820,218
|
|
20241108,191900,529015570,10820,10820,10820,10820,0
|
|
20241108,191800,529015570,10820,10820,10820,10820,0
|
|
20241108,191700,529015570,10820,10820,10820,10820,0
|
|
20241108,191600,529015570,10820,10820,10820,10820,0
|
|
20241108,191500,529015570,10820,10820,10820,10820,0
|
|
20241108,191400,529015570,10820,10820,10820,10820,0
|
|
20241108,191300,529015570,10820,10820,10820,10820,0
|
|
20241108,191200,529015570,10820,10820,10820,10820,0
|
|
20241108,191100,529015570,10820,10820,10820,10820,0
|
|
20241108,191000,529015570,10820,10820,10820,10820,0
|
|
20241108,190900,529015570,10820,10820,10820,10820,0
|
|
20241108,190800,529015570,10820,10820,10820,10820,0
|
|
20241108,190700,529015570,10820,10820,10820,10820,0
|
|
20241108,190600,529015570,10820,10820,10820,10820,0
|
|
20241108,190500,529015570,10820,10820,10820,10820,0
|
|
20241108,190400,529015570,10820,10820,10820,10820,0
|
|
20241108,190300,529015570,10820,10820,10820,10820,0
|
|
20241108,190200,529015570,10820,10820,10820,10820,0
|
|
20241108,190100,529015570,10820,10820,10820,10820,0
|
|
20241108,190000,529015570,10820,10820,10820,10820,0
|
|
20241108,185900,529015570,10820,10820,10820,10820,0
|
|
20241108,185800,529015570,10820,10820,10820,10820,0
|
|
20241108,185700,529015570,10820,10820,10820,10820,0
|
|
20241108,185600,529015570,10820,10820,10820,10820,0
|
|
20241108,185500,529015570,10820,10820,10820,10820,0
|
|
20241108,185400,529015570,10820,10820,10820,10820,0
|
|
20241108,185300,529015570,10820,10820,10820,10820,0
|
|
20241108,185200,529015570,10820,10820,10820,10820,0
|
|
20241108,185100,529015570,10820,10820,10820,10820,0
|
|
20241108,185000,529015570,10820,10820,10820,10820,218
|
|
20241108,184900,529015570,10820,10820,10820,10820,0
|
|
20241108,184800,529015570,10820,10820,10820,10820,0
|
|
20241108,184700,529015570,10820,10820,10820,10820,0
|
|
20241108,184600,529015570,10820,10820,10820,10820,0
|
|
20241108,184500,529015570,10820,10820,10820,10820,0
|
|
20241108,184400,529015570,10820,10820,10820,10820,0
|
|
20241108,184300,529015570,10820,10820,10820,10820,0
|
|
20241108,184200,529015570,10820,10820,10820,10820,0
|
|
20241108,184100,529015570,10820,10820,10820,10820,0
|
|
20241108,184000,529015570,10820,10820,10820,10820,0
|
|
20241108,183900,529015570,10820,10820,10820,10820,0
|
|
20241108,183800,529015570,10820,10820,10820,10820,0
|
|
20241108,183700,529015570,10820,10820,10820,10820,0
|
|
20241108,183600,529015570,10820,10820,10820,10820,0
|
|
20241108,183500,529015570,10820,10820,10820,10820,0
|
|
20241108,183400,529015570,10820,10820,10820,10820,0
|
|
20241108,183300,529015570,10820,10820,10820,10820,0
|
|
20241108,183200,529015570,10820,10820,10820,10820,0
|
|
20241108,183100,529015570,10820,10820,10820,10820,0
|
|
20241108,183000,529015570,10820,10820,10820,10820,0
|
|
20241108,182900,529015570,10820,10820,10820,10820,0
|
|
20241108,182800,529015570,10820,10820,10820,10820,0
|
|
20241108,182700,529015570,10820,10820,10820,10820,0
|
|
20241108,182600,529015570,10820,10820,10820,10820,0
|
|
20241108,182500,529015570,10820,10820,10820,10820,0
|
|
20241108,182400,529015570,10820,10820,10820,10820,0
|
|
20241108,182300,529015570,10820,10820,10820,10820,0
|
|
20241108,182200,529015570,10820,10820,10820,10820,0
|
|
20241108,182100,529015570,10820,10820,10820,10820,0
|
|
20241108,182000,529015570,10820,10820,10820,10820,218
|
|
20241108,181900,529015570,10820,10820,10820,10820,0
|
|
20241108,181800,529015570,10820,10820,10820,10820,0
|
|
20241108,181700,529015570,10820,10820,10820,10820,0
|
|
20241108,181600,529015570,10820,10820,10820,10820,0
|
|
20241108,181500,529015570,10820,10820,10820,10820,0
|
|
20241108,181400,529015570,10820,10820,10820,10820,0
|
|
20241108,181300,529015570,10820,10820,10820,10820,0
|
|
20241108,181200,529015570,10820,10820,10820,10820,0
|
|
20241108,181100,529015570,10820,10820,10820,10820,0
|
|
20241108,181000,529015570,10820,10820,10820,10820,0
|
|
20241108,180900,529015570,10820,10820,10820,10820,0
|
|
20241108,180800,529015570,10820,10820,10820,10820,0
|
|
20241108,180700,529015570,10820,10820,10820,10820,0
|
|
20241108,180600,529015570,10820,10820,10820,10820,0
|
|
20241108,180500,529015570,10820,10820,10820,10820,0
|
|
20241108,180400,529015570,10820,10820,10820,10820,0
|
|
20241108,180300,529015570,10820,10820,10820,10820,0
|
|
20241108,180200,529015570,10820,10820,10820,10820,0
|
|
20241108,180100,529015570,10820,10820,10820,10820,0
|
|
20241108,180000,529015570,10820,10820,10820,10820,0
|
|
20241108,175900,529015570,10820,10820,10820,10820,0
|
|
20241108,175800,529015570,10820,10820,10820,10820,0
|
|
20241108,175700,529015570,10820,10820,10820,10820,0
|
|
20241108,175600,529015570,10820,10820,10820,10820,0
|
|
20241108,175500,529015570,10820,10820,10820,10820,0
|
|
20241108,175400,529015570,10820,10820,10820,10820,0
|
|
20241108,175300,529015570,10820,10820,10820,10820,0
|
|
20241108,175200,529015570,10820,10820,10820,10820,0
|
|
20241108,175100,529015570,10820,10820,10820,10820,0
|
|
20241108,175000,529015570,10820,10820,10820,10820,218
|
|
20241108,174900,529015570,10820,10820,10820,10820,0
|
|
20241108,174800,529015570,10820,10820,10820,10820,0
|
|
20241108,174700,529015570,10820,10820,10820,10820,0
|
|
20241108,174600,529015570,10820,10820,10820,10820,0
|
|
20241108,174500,529015570,10820,10820,10820,10820,0
|
|
20241108,174400,529015570,10820,10820,10820,10820,0
|
|
20241108,174300,529015570,10820,10820,10820,10820,0
|
|
20241108,174200,529015570,10820,10820,10820,10820,0
|
|
20241108,174100,529015570,10820,10820,10820,10820,0
|
|
20241108,174000,529015570,10820,10820,10820,10820,0
|
|
20241108,173900,529015570,10820,10820,10820,10820,0
|
|
20241108,173800,529015570,10820,10820,10820,10820,0
|
|
20241108,173700,529015570,10820,10820,10820,10820,0
|
|
20241108,173600,529015570,10820,10820,10820,10820,0
|
|
20241108,173500,529015570,10820,10820,10820,10820,0
|
|
20241108,173400,529015570,10820,10820,10820,10820,0
|
|
20241108,173300,529015570,10820,10820,10820,10820,0
|
|
20241108,173200,529015570,10820,10820,10820,10820,0
|
|
20241108,173100,529015570,10820,10820,10820,10820,0
|
|
20241108,173000,529015570,10820,10820,10820,10820,0
|
|
20241108,172900,529015570,10820,10820,10820,10820,0
|
|
20241108,172800,529015570,10820,10820,10820,10820,0
|
|
20241108,172700,529015570,10820,10820,10820,10820,0
|
|
20241108,172600,529015570,10820,10820,10820,10820,0
|
|
20241108,172500,529015570,10820,10820,10820,10820,0
|
|
20241108,172400,529015570,10820,10820,10820,10820,0
|
|
20241108,172300,529015570,10820,10820,10820,10820,0
|
|
20241108,172200,529015570,10820,10820,10820,10820,0
|
|
20241108,172100,529015570,10820,10820,10820,10820,0
|
|
20241108,172000,529015570,10820,10820,10820,10820,218
|
|
20241108,171900,529015570,10820,10820,10820,10820,0
|
|
20241108,171800,529015570,10820,10820,10820,10820,0
|
|
20241108,171700,529015570,10820,10820,10820,10820,0
|
|
20241108,171600,529015570,10820,10820,10820,10820,0
|
|
20241108,171500,529015570,10820,10820,10820,10820,0
|
|
20241108,171400,529015570,10820,10820,10820,10820,0
|
|
20241108,171300,529015570,10820,10820,10820,10820,0
|
|
20241108,171200,529015570,10820,10820,10820,10820,0
|
|
20241108,171100,529015570,10820,10820,10820,10820,0
|
|
20241108,171000,529015570,10820,10820,10820,10820,0
|
|
20241108,170900,529015570,10820,10820,10820,10820,0
|
|
20241108,170800,529015570,10820,10820,10820,10820,0
|
|
20241108,170700,529015570,10820,10820,10820,10820,0
|
|
20241108,170600,529015570,10820,10820,10820,10820,0
|
|
20241108,170500,529015570,10820,10820,10820,10820,0
|
|
20241108,170400,529015570,10820,10820,10820,10820,0
|
|
20241108,170300,529015570,10820,10820,10820,10820,0
|
|
20241108,170200,529015570,10820,10820,10820,10820,0
|
|
20241108,170100,529015570,10820,10820,10820,10820,0
|
|
20241108,170000,529015570,10820,10820,10820,10820,0
|
|
20241108,165900,529015570,10820,10820,10820,10820,0
|
|
20241108,165800,529015570,10820,10820,10820,10820,0
|
|
20241108,165700,529015570,10820,10820,10820,10820,0
|
|
20241108,165600,529015570,10820,10820,10820,10820,0
|
|
20241108,165500,529015570,10820,10820,10820,10820,0
|
|
20241108,165400,529015570,10820,10820,10820,10820,0
|
|
20241108,165300,529015570,10820,10820,10820,10820,0
|
|
20241108,165200,529015570,10820,10820,10820,10820,0
|
|
20241108,165100,529015570,10820,10820,10820,10820,0
|
|
20241108,165000,529015570,10820,10820,10820,10820,218
|
|
20241108,164900,529015570,10820,10820,10820,10820,0
|
|
20241108,164800,529015570,10820,10820,10820,10820,0
|
|
20241108,164700,529015570,10820,10820,10820,10820,0
|
|
20241108,164600,529015570,10820,10820,10820,10820,0
|
|
20241108,164500,529015570,10820,10820,10820,10820,0
|
|
20241108,164400,529015570,10820,10820,10820,10820,0
|
|
20241108,164300,529015570,10820,10820,10820,10820,0
|
|
20241108,164200,529015570,10820,10820,10820,10820,0
|
|
20241108,164100,529015570,10820,10820,10820,10820,0
|
|
20241108,164000,529015570,10820,10820,10820,10820,0
|
|
20241108,163900,529015570,10820,10820,10820,10820,0
|
|
20241108,163800,529015570,10820,10820,10820,10820,0
|
|
20241108,163700,529015570,10820,10820,10820,10820,0
|
|
20241108,163600,529015570,10820,10820,10820,10820,0
|
|
20241108,163500,529015570,10820,10820,10820,10820,0
|
|
20241108,163400,529015570,10820,10820,10820,10820,0
|
|
20241108,163300,529015570,10820,10820,10820,10820,0
|
|
20241108,163200,529015570,10820,10820,10820,10820,0
|
|
20241108,163100,529015570,10820,10820,10820,10820,0
|
|
20241108,163000,529015570,10820,10820,10820,10820,0
|
|
20241108,162900,529015570,10820,10820,10820,10820,0
|
|
20241108,162800,529015570,10820,10820,10820,10820,0
|
|
20241108,162700,529015570,10820,10820,10820,10820,0
|
|
20241108,162600,529015570,10820,10820,10820,10820,0
|
|
20241108,162500,529015570,10820,10820,10820,10820,0
|
|
20241108,162400,529015570,10820,10820,10820,10820,0
|
|
20241108,162300,529015570,10820,10820,10820,10820,0
|
|
20241108,162200,529015570,10820,10820,10820,10820,0
|
|
20241108,162100,529015570,10820,10820,10820,10820,0
|
|
20241108,162000,529015570,10820,10820,10820,10820,218
|
|
20241108,161900,529015570,10820,10820,10820,10820,0
|
|
20241108,161800,529015570,10820,10820,10820,10820,0
|
|
20241108,161700,529015570,10820,10820,10820,10820,0
|
|
20241108,161600,529015570,10820,10820,10820,10820,0
|
|
20241108,161500,529015570,10820,10820,10820,10820,0
|
|
20241108,161400,529015570,10820,10820,10820,10820,0
|
|
20241108,161300,529015570,10820,10820,10820,10820,0
|
|
20241108,161200,529015570,10820,10820,10820,10820,0
|
|
20241108,161100,529015570,10820,10820,10820,10820,0
|
|
20241108,161000,529015570,10820,10820,10820,10820,0
|
|
20241108,160900,529015570,10820,10820,10820,10820,0
|
|
20241108,160800,529015570,10820,10820,10820,10820,0
|
|
20241108,160700,529015570,10820,10820,10820,10820,0
|
|
20241108,160600,529015570,10820,10820,10820,10820,0
|
|
20241108,160500,529015570,10820,10820,10820,10820,0
|
|
20241108,160400,529015570,10820,10820,10820,10820,0
|
|
20241108,160300,529015570,10820,10820,10820,10820,0
|
|
20241108,160200,529015570,10820,10820,10820,10820,0
|
|
20241108,160100,529015570,10820,10820,10820,10820,0
|
|
20241108,160000,529015570,10820,10820,10820,10820,0
|
|
20241108,155900,529015570,10820,10820,10820,10820,0
|
|
20241108,155800,529015570,10820,10820,10820,10820,0
|
|
20241108,155700,529015570,10820,10820,10820,10820,0
|
|
20241108,155600,529015570,10820,10820,10820,10820,0
|
|
20241108,155500,529015570,10820,10820,10820,10820,0
|
|
20241108,155400,529015570,10820,10820,10820,10820,0
|
|
20241108,155300,529015570,10820,10820,10820,10820,0
|
|
20241108,155200,529015570,10820,10820,10820,10820,0
|
|
20241108,155100,529015570,10820,10820,10820,10820,0
|
|
20241108,155000,529015570,10820,10820,10820,10820,218
|
|
20241108,154900,529015570,10820,10820,10820,10820,0
|
|
20241108,154800,529015570,10820,10820,10820,10820,0
|
|
20241108,154700,529015570,10820,10820,10820,10820,0
|
|
20241108,154600,529015570,10820,10820,10820,10820,0
|
|
20241108,154500,529015570,10820,10820,10820,10820,0
|
|
20241108,154400,529015570,10820,10820,10820,10820,0
|
|
20241108,154300,529015570,10820,10820,10820,10820,0
|
|
20241108,154200,529015570,10820,10820,10820,10820,0
|
|
20241108,154100,529015570,10820,10820,10820,10820,0
|
|
20241108,154000,529015570,10820,10820,10820,10820,0
|
|
20241108,153900,529015570,10820,10820,10820,10820,0
|
|
20241108,153800,529015570,10820,10820,10820,10820,0
|
|
20241108,153700,529015570,10820,10820,10820,10820,0
|
|
20241108,153600,529015570,10820,10820,10820,10820,0
|
|
20241108,153500,529015570,10820,10820,10820,10820,0
|
|
20241108,153400,529015570,10820,10820,10820,10820,0
|
|
20241108,153300,529015570,10820,10820,10820,10820,0
|
|
20241108,153200,529015570,10820,10820,10820,10820,0
|
|
20241108,153100,529015570,10820,10820,10820,10820,0
|
|
20241108,153000,529015570,10820,10820,10820,10820,218
|
|
20241108,152900,526656810,10770,10770,10770,10770,0
|
|
20241108,152800,526656810,10770,10770,10770,10770,0
|
|
20241108,152700,526656810,10770,10770,10770,10770,0
|
|
20241108,152600,526656810,10770,10770,10770,10770,0
|
|
20241108,152500,526656810,10770,10770,10770,10770,0
|
|
20241108,152400,526656810,10770,10770,10770,10770,0
|
|
20241108,152300,526656810,10770,10770,10770,10770,0
|
|
20241108,152200,526656810,10770,10770,10770,10770,0
|
|
20241108,152100,526656810,10770,10770,10770,10770,0
|
|
20241108,152000,526656810,10770,10770,10770,10770,0
|
|
20241108,151900,526656810,10770,10700,10770,10620,241
|
|
20241108,151800,524081300,10730,10730,10730,10730,31
|
|
20241108,151700,523748670,10770,10770,10770,10770,0
|
|
20241108,151600,523748670,10770,10660,10770,10660,50
|
|
20241108,151500,523211660,10660,10660,10660,10660,5
|
|
20241108,151400,523158360,10650,10650,10650,10650,0
|
|
20241108,151300,523158360,10650,10650,10650,10650,5
|
|
20241108,151200,523105110,10650,10650,10650,10650,0
|
|
20241108,151100,523105110,10650,10650,10650,10650,0
|
|
20241108,151000,523105110,10650,10650,10650,10650,2
|
|
20241108,150900,523083810,10660,10660,10660,10660,0
|
|
20241108,150800,523083810,10660,10660,10660,10660,1
|
|
20241108,150700,523073150,10660,10660,10660,10660,0
|
|
20241108,150600,523073150,10660,10660,10660,10660,5
|
|
20241108,150500,523019850,10600,10620,10620,10600,201
|
|
20241108,150400,520886870,10620,10620,10620,10620,15
|
|
20241108,150300,520727570,10620,10620,10620,10620,51
|
|
20241108,150200,520185950,10620,10620,10620,10620,50
|
|
20241108,150100,519654950,10620,10630,10630,10620,35
|
|
20241108,150000,519283200,10640,10640,10640,10640,5
|
|
20241108,145900,519230000,10650,10650,10650,10650,0
|
|
20241108,145800,519230000,10650,10650,10650,10650,0
|
|
20241108,145700,519230000,10650,10650,10650,10650,0
|
|
20241108,145600,519230000,10650,10650,10650,10650,0
|
|
20241108,145500,519230000,10650,10650,10650,10650,10
|
|
20241108,145400,519123500,10660,10660,10660,10660,0
|
|
20241108,145300,519123500,10660,10660,10660,10660,0
|
|
20241108,145200,519123500,10660,10620,10660,10600,220
|
|
20241108,145100,516789760,10640,10640,10640,10640,45
|
|
20241108,145000,516310960,10670,10670,10670,10670,4
|
|
20241108,144900,516268280,10690,10690,10690,10690,11
|
|
20241108,144800,516150690,10690,10690,10690,10690,1
|
|
20241108,144700,516140000,10600,10630,10630,10600,106
|
|
20241108,144600,515015260,10700,10700,10700,10700,0
|
|
20241108,144500,515015260,10700,10700,10700,10700,0
|
|
20241108,144400,515015260,10700,10700,10700,10700,0
|
|
20241108,144300,515015260,10700,10700,10700,10700,0
|
|
20241108,144200,515015260,10700,10700,10700,10700,1
|
|
20241108,144100,515004560,10630,10610,10630,10600,88
|
|
20241108,144000,514071040,10610,10600,10660,10600,198
|
|
20241108,143900,511971960,10600,10690,10690,10600,2343
|
|
20241108,143800,487110910,10630,10630,10630,10630,29
|
|
20241108,143700,486802640,10630,10630,10630,10630,93
|
|
20241108,143600,485814050,10630,10660,10660,10630,179
|
|
20241108,143500,483908850,10670,10670,10670,10670,1
|
|
20241108,143400,483898180,10650,10670,10670,10650,260
|
|
20241108,143300,481127870,10670,10760,10760,10670,266
|
|
20241108,143200,478285440,10770,10770,10770,10770,1
|
|
20241108,143100,478274670,10780,10780,10780,10780,0
|
|
20241108,143000,478274670,10780,10780,10780,10780,0
|
|
20241108,142900,478274670,10780,10780,10780,10780,0
|
|
20241108,142800,478274670,10780,10780,10780,10780,1
|
|
20241108,142700,478263890,10800,10800,10800,10800,0
|
|
20241108,142600,478263890,10800,10800,10800,10800,0
|
|
20241108,142500,478263890,10800,10800,10800,10800,1
|
|
20241108,142400,478253090,10800,10800,10800,10800,3
|
|
20241108,142300,478220690,10800,10800,10800,10800,163
|
|
20241108,142200,476460290,10800,10730,10800,10710,3667
|
|
20241108,142100,437178130,10780,10780,10780,10780,13
|
|
20241108,142000,437037990,10790,10720,10790,10690,60
|
|
20241108,141900,436394240,10780,10780,10780,10780,0
|
|
20241108,141800,436394240,10780,10780,10780,10780,0
|
|
20241108,141700,436394240,10780,10780,10780,10780,0
|
|
20241108,141600,436394240,10780,10780,10780,10780,0
|
|
20241108,141500,436394240,10780,10780,10780,10780,0
|
|
20241108,141400,436394240,10780,10780,10780,10780,0
|
|
20241108,141300,436394240,10780,10780,10780,10780,11
|
|
20241108,141200,436275660,10690,10740,10740,10690,140
|
|
20241108,141100,434777310,10780,10780,10780,10780,8
|
|
20241108,141000,434691070,10730,10730,10730,10730,1
|
|
20241108,140900,434680340,10720,10720,10720,10720,0
|
|
20241108,140800,434680340,10720,10720,10720,10720,0
|
|
20241108,140700,434680340,10720,10720,10720,10720,1
|
|
20241108,140600,434669620,10700,10780,10780,10700,1000
|
|
20241108,140500,423947250,10820,10820,10820,10820,1
|
|
20241108,140400,423936430,10820,10820,10820,10820,0
|
|
20241108,140300,423936430,10820,10820,10820,10820,0
|
|
20241108,140200,423936430,10820,10820,10820,10820,0
|
|
20241108,140100,423936430,10820,10780,10820,10770,21
|
|
20241108,140000,423710180,10780,10780,10780,10780,20
|
|
20241108,135900,423494580,10780,10830,10830,10780,47
|
|
20241108,135800,422986570,10800,10800,10800,10800,260
|
|
20241108,135700,420178570,10800,10800,10800,10800,0
|
|
20241108,135600,420178570,10800,10850,10850,10800,740
|
|
20241108,135500,412179380,10850,10850,10850,10850,0
|
|
20241108,135400,412179380,10850,10850,10850,10850,0
|
|
20241108,135300,412179380,10850,10850,10850,10850,0
|
|
20241108,135200,412179380,10850,10850,10850,10850,0
|
|
20241108,135100,412179380,10850,10850,10850,10850,0
|
|
20241108,135000,412179380,10850,10850,10850,10850,0
|
|
20241108,134900,412179380,10850,10850,10850,10850,0
|
|
20241108,134800,412179380,10850,10850,10850,10850,0
|
|
20241108,134700,412179380,10850,10850,10850,10850,0
|
|
20241108,134600,412179380,10850,10850,10850,10850,0
|
|
20241108,134500,412179380,10850,10850,10850,10850,0
|
|
20241108,134400,412179380,10850,10850,10850,10850,0
|
|
20241108,134300,412179380,10850,10850,10850,10850,0
|
|
20241108,134200,412179380,10850,10850,10850,10850,0
|
|
20241108,134100,412179380,10850,10850,10850,10850,0
|
|
20241108,134000,412179380,10850,10850,10850,10850,0
|
|
20241108,133900,412179380,10850,10850,10850,10850,0
|
|
20241108,133800,412179380,10850,10850,10850,10850,0
|
|
20241108,133700,412179380,10850,10850,10850,10850,0
|
|
20241108,133600,412179380,10850,10850,10850,10850,0
|
|
20241108,133500,412179380,10850,10850,10850,10850,7
|
|
20241108,133400,412103430,10850,10850,10850,10850,0
|
|
20241108,133300,412103430,10850,10850,10850,10850,0
|
|
20241108,133200,412103430,10850,10850,10850,10850,0
|
|
20241108,133100,412103430,10850,10850,10850,10850,0
|
|
20241108,133000,412103430,10850,10860,10860,10850,28
|
|
20241108,132900,411799530,10930,10920,10930,10920,13
|
|
20241108,132800,411657540,10920,10920,10920,10920,0
|
|
20241108,132700,411657540,10920,10920,10920,10920,0
|
|
20241108,132600,411657540,10920,10920,10920,10920,0
|
|
20241108,132500,411657540,10920,10920,10920,10920,0
|
|
20241108,132400,411657540,10920,10920,10920,10920,14
|
|
20241108,132300,411504660,10920,10920,10920,10920,0
|
|
20241108,132200,411504660,10920,10920,10920,10920,0
|
|
20241108,132100,411504660,10920,10920,10920,10920,0
|
|
20241108,132000,411504660,10920,10900,10920,10900,71
|
|
20241108,131900,410729970,10850,10850,10850,10850,0
|
|
20241108,131800,410729970,10850,10850,10850,10850,0
|
|
20241108,131700,410729970,10850,10850,10850,10850,0
|
|
20241108,131600,410729970,10850,10850,10850,10850,0
|
|
20241108,131500,410729970,10850,10850,10850,10850,0
|
|
20241108,131400,410729970,10850,10850,10850,10850,0
|
|
20241108,131300,410729970,10850,10850,10850,10850,0
|
|
20241108,131200,410729970,10850,10850,10850,10850,101
|
|
20241108,131100,409634120,10850,10850,10850,10850,0
|
|
20241108,131000,409634120,10850,10850,10850,10850,0
|
|
20241108,130900,409634120,10850,10850,10850,10850,0
|
|
20241108,130800,409634120,10850,10850,10850,10850,291
|
|
20241108,130700,406476770,10850,10850,10850,10850,0
|
|
20241108,130600,406476770,10850,10890,10890,10850,93
|
|
20241108,130500,405467000,10880,10880,10880,10880,0
|
|
20241108,130400,405467000,10880,10880,10880,10880,0
|
|
20241108,130300,405467000,10880,10880,10880,10880,0
|
|
20241108,130200,405467000,10880,10880,10880,10880,0
|
|
20241108,130100,405467000,10880,10880,10880,10880,0
|
|
20241108,130000,405467000,10880,10880,10880,10880,0
|
|
20241108,125900,405467000,10880,10880,10880,10880,0
|
|
20241108,125800,405467000,10880,10880,10880,10880,0
|
|
20241108,125700,405467000,10880,10880,10880,10880,2
|
|
20241108,125600,405445240,10930,10930,10930,10930,0
|
|
20241108,125500,405445240,10930,10930,10930,10930,0
|
|
20241108,125400,405445240,10930,10930,10930,10930,0
|
|
20241108,125300,405445240,10930,10930,10930,10930,0
|
|
20241108,125200,405445240,10930,10930,10930,10930,0
|
|
20241108,125100,405445240,10930,10930,10930,10930,0
|
|
20241108,125000,405445240,10930,10930,10930,10930,0
|
|
20241108,124900,405445240,10930,10930,10930,10930,0
|
|
20241108,124800,405445240,10930,10930,10930,10930,0
|
|
20241108,124700,405445240,10930,10930,10930,10930,1
|
|
20241108,124600,405434310,10930,10930,10930,10930,0
|
|
20241108,124500,405434310,10930,10930,10930,10930,0
|
|
20241108,124400,405434310,10930,10930,10930,10930,4
|
|
20241108,124300,405390590,10950,10950,10950,10950,0
|
|
20241108,124200,405390590,10950,10950,10950,10950,43
|
|
20241108,124100,404919740,10870,10930,10930,10870,25
|
|
20241108,124000,404647860,10950,10950,10950,10950,97
|
|
20241108,123900,403585710,10950,10870,10950,10870,46
|
|
20241108,123800,403084500,10890,10890,10890,10890,0
|
|
20241108,123700,403084500,10890,10890,10890,10890,0
|
|
20241108,123600,403084500,10890,10890,10890,10890,0
|
|
20241108,123500,403084500,10890,10890,10890,10890,0
|
|
20241108,123400,403084500,10890,10890,10890,10890,0
|
|
20241108,123300,403084500,10890,10890,10890,10890,330
|
|
20241108,123200,399490800,10890,10890,10890,10890,0
|
|
20241108,123100,399490800,10890,10890,10890,10890,0
|
|
20241108,123000,399490800,10890,10890,10890,10890,0
|
|
20241108,122900,399490800,10890,10890,10890,10890,0
|
|
20241108,122800,399490800,10890,10890,10890,10890,0
|
|
20241108,122700,399490800,10890,10890,10890,10890,0
|
|
20241108,122600,399490800,10890,10890,10890,10890,0
|
|
20241108,122500,399490800,10890,10890,10890,10890,6
|
|
20241108,122400,399425460,10890,10890,10890,10890,1
|
|
20241108,122300,399414570,10890,10890,10890,10890,0
|
|
20241108,122200,399414570,10890,10890,10890,10890,0
|
|
20241108,122100,399414570,10890,10890,10890,10890,0
|
|
20241108,122000,399414570,10890,10890,10890,10890,3
|
|
20241108,121900,399381900,10890,10890,10890,10890,402
|
|
20241108,121800,395004120,10870,10880,10890,10870,86
|
|
20241108,121700,394068870,10890,10890,10890,10890,2
|
|
20241108,121600,394047090,10890,10890,10890,10890,0
|
|
20241108,121500,394047090,10890,10890,10890,10890,0
|
|
20241108,121400,394047090,10890,10890,10890,10890,0
|
|
20241108,121300,394047090,10890,10890,10890,10890,0
|
|
20241108,121200,394047090,10890,10900,10900,10890,15
|
|
20241108,121100,393883610,10900,10900,10900,10900,10
|
|
20241108,121000,393774610,10900,10900,10900,10900,0
|
|
20241108,120900,393774610,10900,10900,10900,10900,0
|
|
20241108,120800,393774610,10900,10900,10900,10900,0
|
|
20241108,120700,393774610,10900,10900,10900,10900,0
|
|
20241108,120600,393774610,10900,10900,10900,10900,0
|
|
20241108,120500,393774610,10900,10900,10900,10900,0
|
|
20241108,120400,393774610,10900,10900,10900,10900,10
|
|
20241108,120300,393665610,10960,10960,10960,10960,1
|
|
20241108,120200,393654650,10960,10960,10960,10960,0
|
|
20241108,120100,393654650,10960,10960,10960,10960,0
|
|
20241108,120000,393654650,10960,10960,10960,10960,0
|
|
20241108,115900,393654650,10960,10960,10960,10960,0
|
|
20241108,115800,393654650,10960,10960,10960,10960,0
|
|
20241108,115700,393654650,10960,10960,10960,10960,0
|
|
20241108,115600,393654650,10960,10910,10960,10910,50
|
|
20241108,115500,393106900,10900,10900,10900,10900,0
|
|
20241108,115400,393106900,10900,10900,10900,10900,0
|
|
20241108,115300,393106900,10900,10900,10900,10900,1
|
|
20241108,115200,393096000,10910,10910,10910,10910,0
|
|
20241108,115100,393096000,10910,10910,10910,10910,0
|
|
20241108,115000,393096000,10910,10910,10910,10910,0
|
|
20241108,114900,393096000,10910,10910,10910,10910,0
|
|
20241108,114800,393096000,10910,10910,10910,10910,183
|
|
20241108,114700,391099470,10910,10910,10910,10910,0
|
|
20241108,114600,391099470,10910,10910,10910,10910,0
|
|
20241108,114500,391099470,10910,10910,10910,10910,10
|
|
20241108,114400,390990370,10910,10910,10910,10910,1
|
|
20241108,114300,390979460,10950,10950,10950,10950,0
|
|
20241108,114200,390979460,10950,10950,10950,10950,0
|
|
20241108,114100,390979460,10950,10950,10950,10950,0
|
|
20241108,114000,390979460,10950,10950,10950,10950,60
|
|
20241108,113900,390322460,10900,10900,10900,10900,0
|
|
20241108,113800,390322460,10900,10900,10900,10900,7
|
|
20241108,113700,390246160,10900,10900,10900,10900,0
|
|
20241108,113600,390246160,10900,10900,10900,10900,0
|
|
20241108,113500,390246160,10900,10900,10900,10900,0
|
|
20241108,113400,390246160,10900,10900,10900,10900,0
|
|
20241108,113300,390246160,10900,10900,10900,10900,0
|
|
20241108,113200,390246160,10900,10900,10900,10900,0
|
|
20241108,113100,390246160,10900,10900,10900,10900,0
|
|
20241108,113000,390246160,10900,10900,10900,10900,0
|
|
20241108,112900,390246160,10900,10900,10900,10900,30
|
|
20241108,112800,389919160,10900,10900,10900,10900,0
|
|
20241108,112700,389919160,10900,10900,10900,10900,0
|
|
20241108,112600,389919160,10900,10900,10900,10900,0
|
|
20241108,112500,389919160,10900,10900,10900,10900,0
|
|
20241108,112400,389919160,10900,10900,10900,10900,0
|
|
20241108,112300,389919160,10900,10900,10900,10900,15
|
|
20241108,112200,389755660,10900,10900,10900,10900,0
|
|
20241108,112100,389755660,10900,10900,10900,10900,0
|
|
20241108,112000,389755660,10900,10900,10900,10900,0
|
|
20241108,111900,389755660,10900,10900,10900,10900,0
|
|
20241108,111800,389755660,10900,10900,10900,10900,0
|
|
20241108,111700,389755660,10900,10910,10910,10900,200
|
|
20241108,111600,387574330,10950,10950,10950,10950,0
|
|
20241108,111500,387574330,10950,10910,10950,10910,373
|
|
20241108,111400,383501100,10900,10900,10900,10900,7
|
|
20241108,111300,383424800,10900,10900,10900,10900,50
|
|
20241108,111200,382879800,10910,10910,10910,10910,5
|
|
20241108,111100,382825250,10910,10910,10910,10910,0
|
|
20241108,111000,382825250,10910,10910,10910,10910,0
|
|
20241108,110900,382825250,10910,10910,10910,10910,1
|
|
20241108,110800,382814340,10900,10900,10900,10900,0
|
|
20241108,110700,382814340,10900,10910,10910,10900,119
|
|
20241108,110600,381516070,10940,10940,10940,10940,0
|
|
20241108,110500,381516070,10940,10940,10940,10940,59
|
|
20241108,110400,380870610,10940,10940,10940,10940,0
|
|
20241108,110300,380870610,10940,10940,10940,10940,0
|
|
20241108,110200,380870610,10940,10940,10940,10940,10
|
|
20241108,110100,380761210,10940,10940,10940,10940,0
|
|
20241108,110000,380761210,10940,10940,10940,10940,1
|
|
20241108,105900,380750270,10950,10950,10950,10950,0
|
|
20241108,105800,380750270,10950,10950,10950,10950,29
|
|
20241108,105700,380432720,10940,10940,10940,10940,7
|
|
20241108,105600,380356140,10940,10900,10940,10900,965
|
|
20241108,105500,369837280,10900,10900,10900,10900,0
|
|
20241108,105400,369837280,10900,10900,10900,10900,45
|
|
20241108,105300,369346780,10900,10900,10900,10900,1
|
|
20241108,105200,369335880,10900,10910,10910,10900,50
|
|
20241108,105100,368790690,10920,10920,10920,10920,0
|
|
20241108,105000,368790690,10920,10920,10920,10920,2
|
|
20241108,104900,368768850,10920,10920,10920,10920,51
|
|
20241108,104800,368211930,10920,10920,10920,10920,11
|
|
20241108,104700,368091810,10930,10930,10930,10930,0
|
|
20241108,104600,368091810,10930,10930,10930,10930,45
|
|
20241108,104500,367599960,10930,10930,10930,10930,10
|
|
20241108,104400,367490660,10910,10910,10910,10910,0
|
|
20241108,104300,367490660,10910,10910,10910,10910,0
|
|
20241108,104200,367490660,10910,10910,10910,10910,0
|
|
20241108,104100,367490660,10910,10910,10910,10910,1
|
|
20241108,104000,367479750,10900,10900,10900,10900,0
|
|
20241108,103900,367479750,10900,10910,10910,10900,333
|
|
20241108,103800,363849200,10940,10940,10940,10940,1
|
|
20241108,103700,363838260,10940,10940,10940,10940,37
|
|
20241108,103600,363433480,10940,10940,10940,10940,0
|
|
20241108,103500,363433480,10940,10940,10940,10940,1
|
|
20241108,103400,363422540,10910,10910,10910,10910,0
|
|
20241108,103300,363422540,10910,10940,10940,10910,247
|
|
20241108,103200,360726360,10900,10900,10900,10900,0
|
|
20241108,103100,360726360,10900,10900,10900,10900,0
|
|
20241108,103000,360726360,10900,10900,10900,10900,203
|
|
20241108,102900,358513660,10900,10900,10900,10900,57
|
|
20241108,102800,357892360,10850,10900,10900,10850,1874
|
|
20241108,102700,337549340,10900,10900,10900,10900,115
|
|
20241108,102600,336295840,10900,10900,10900,10900,54
|
|
20241108,102500,335707240,10910,10910,10910,10910,147
|
|
20241108,102400,334103470,10910,10960,10960,10910,20
|
|
20241108,102300,333885070,10960,10920,10960,10910,349
|
|
20241108,102200,330065030,10880,10880,10880,10880,0
|
|
20241108,102100,330065030,10880,10880,10880,10880,0
|
|
20241108,102000,330065030,10880,10950,10950,10850,1109
|
|
20241108,101900,317997780,10960,10960,10960,10960,33
|
|
20241108,101800,317636100,10960,10960,10960,10960,15
|
|
20241108,101700,317471700,10950,11000,11000,10950,3
|
|
20241108,101600,317438800,11030,11030,11030,11030,0
|
|
20241108,101500,317438800,11030,11030,11030,11030,0
|
|
20241108,101400,317438800,11030,11030,11030,11030,0
|
|
20241108,101300,317438800,11030,11030,11030,11030,0
|
|
20241108,101200,317438800,11030,11030,11030,11030,100
|
|
20241108,101100,316335800,11030,11030,11030,11030,0
|
|
20241108,101000,316335800,11030,10950,11030,10950,245
|
|
20241108,100900,313637450,10950,10950,10950,10950,1
|
|
20241108,100800,313626500,10940,10940,10940,10940,1
|
|
20241108,100700,313615560,10930,10980,10980,10910,476
|
|
20241108,100600,308411070,11060,11040,11070,11040,389
|
|
20241108,100500,304110130,11070,11070,11070,11060,55
|
|
20241108,100400,303501300,11070,11010,11070,10860,504
|
|
20241108,100300,298002090,11080,11080,11080,11080,5
|
|
20241108,100200,297946690,11080,11100,11100,11080,900
|
|
20241108,100100,287964720,11100,11160,11170,11100,731
|
|
20241108,100000,279821240,11170,11130,11170,11130,879
|
|
20241108,095900,270016360,11120,11080,11120,11080,1760
|
|
20241108,095800,250474330,11080,11080,11080,11080,257
|
|
20241108,095700,247626770,11080,11090,11090,11000,70
|
|
20241108,095600,246852280,11090,11090,11090,11090,900
|
|
20241108,095500,236871280,11090,10930,11090,10930,1032
|
|
20241108,095400,225438460,11000,11000,11000,11000,0
|
|
20241108,095300,225438460,11000,11000,11000,11000,0
|
|
20241108,095200,225438460,11000,11010,11010,11000,99
|
|
20241108,095100,224349420,11080,11080,11080,11080,0
|
|
20241108,095000,224349420,11080,11050,11080,11050,50
|
|
20241108,094900,223795750,11050,11050,11050,11050,1545
|
|
20241108,094800,206723500,11050,11080,11080,11050,324
|
|
20241108,094700,203133730,11050,11070,11070,11050,996
|
|
20241108,094600,192125230,11070,11090,11090,11070,27
|
|
20241108,094500,191826320,11070,11050,11070,11050,222
|
|
20241108,094400,189373190,11050,11100,11110,11050,88
|
|
20241108,094300,188397050,11110,11110,11110,11050,601
|
|
20241108,094200,181721770,11050,11000,11100,11000,5045
|
|
20241108,094100,126133280,11000,11000,11000,11000,0
|
|
20241108,094000,126133280,11000,10990,11000,10990,501
|
|
20241108,093900,120625100,10990,10950,10990,10950,718
|
|
20241108,093800,112742630,10950,10950,10950,10950,0
|
|
20241108,093700,112742630,10950,10950,10950,10950,11
|
|
20241108,093600,112622180,10950,10940,10950,10940,10
|
|
20241108,093500,112512720,10920,10900,10920,10900,255
|
|
20241108,093400,109730160,10910,10900,10910,10900,49
|
|
20241108,093300,109195850,10900,10900,10900,10880,117
|
|
20241108,093200,107920750,10870,10870,10870,10860,1517
|
|
20241108,093100,91431010,10870,10870,10870,10870,432
|
|
20241108,093000,86735170,10870,10920,10920,10870,145
|
|
20241108,092900,85157730,10920,10900,10920,10900,121
|
|
20241108,092800,83838630,10870,10870,10870,10870,14
|
|
20241108,092700,83686450,10900,10910,10910,10900,122
|
|
20241108,092600,82356540,10910,10910,10910,10910,20
|
|
20241108,092500,82138340,10900,10900,10900,10900,0
|
|
20241108,092400,82138340,10900,10950,10950,10900,699
|
|
20241108,092300,74499050,10990,10970,10990,10970,101
|
|
20241108,092200,73389100,10990,10990,11000,10980,499
|
|
20241108,092100,67906610,10990,10980,10990,10980,12
|
|
20241108,092000,67774800,10980,10930,10990,10930,2208
|
|
20241108,091900,43565360,10930,10920,10930,10920,114
|
|
20241108,091800,42320340,10910,10910,10910,10910,2
|
|
20241108,091700,42298520,10910,10900,10920,10900,366
|
|
20241108,091600,38305390,10900,10830,10900,10830,816
|
|
20241108,091500,29439270,10800,10800,10800,10800,70
|
|
20241108,091400,28683270,10800,10800,10800,10800,0
|
|
20241108,091300,28683270,10800,10810,10810,10800,60
|
|
20241108,091200,28035230,10810,10820,10820,10810,94
|
|
20241108,091100,27018610,10810,10860,10890,10810,507
|
|
20241108,091000,21506770,10870,10870,10870,10870,0
|
|
20241108,090900,21506770,10870,10860,10870,10850,453
|
|
20241108,090800,16590610,10860,10850,10870,10850,326
|
|
20241108,090700,13049450,10860,10860,10870,10860,281
|
|
20241108,090600,9995800,10860,10850,10860,10840,5
|
|
20241108,090500,9941540,10860,10850,10860,10850,12
|
|
20241108,090400,9811330,10850,10850,10870,10850,155
|
|
20241108,090300,8129500,10850,10690,10850,10690,656
|
|
20241108,090200,1083350,10680,10610,10690,10610,53
|
|
20241108,090100,517930,10570,10570,10570,10570,33
|
|
20241108,090000,169120,10570,10570,10570,10570,16
|