580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,183700,191110080,9530,9530,9530,9530,22
|
|
20241108,183600,191110080,9530,9530,9530,9530,0
|
|
20241108,183500,191110080,9530,9530,9530,9530,0
|
|
20241108,183400,191110080,9530,9530,9530,9530,0
|
|
20241108,183300,191110080,9530,9530,9530,9530,0
|
|
20241108,183200,191110080,9530,9530,9530,9530,0
|
|
20241108,183100,191110080,9530,9530,9530,9530,0
|
|
20241108,183000,191110080,9530,9530,9530,9530,0
|
|
20241108,182900,191110080,9530,9530,9530,9530,0
|
|
20241108,182800,191110080,9530,9530,9530,9530,0
|
|
20241108,182700,191110080,9530,9530,9530,9530,0
|
|
20241108,182600,191110080,9530,9530,9530,9530,0
|
|
20241108,182500,191110080,9530,9530,9530,9530,0
|
|
20241108,182400,191110080,9530,9530,9530,9530,0
|
|
20241108,182300,191110080,9530,9530,9530,9530,0
|
|
20241108,182200,191110080,9530,9530,9530,9530,0
|
|
20241108,182100,191110080,9530,9530,9530,9530,0
|
|
20241108,182000,191110080,9530,9530,9530,9530,0
|
|
20241108,181900,191110080,9530,9530,9530,9530,0
|
|
20241108,181800,191110080,9530,9530,9530,9530,0
|
|
20241108,181700,191110080,9530,9530,9530,9530,0
|
|
20241108,181600,191110080,9530,9530,9530,9530,0
|
|
20241108,181500,191110080,9530,9530,9530,9530,0
|
|
20241108,181400,191110080,9530,9530,9530,9530,0
|
|
20241108,181300,191110080,9530,9530,9530,9530,0
|
|
20241108,181200,191110080,9530,9530,9530,9530,0
|
|
20241108,181100,191110080,9530,9530,9530,9530,0
|
|
20241108,181000,191110080,9530,9530,9530,9530,0
|
|
20241108,180900,191110080,9530,9530,9530,9530,0
|
|
20241108,180800,191110080,9530,9530,9530,9530,0
|
|
20241108,180700,191110080,9530,9530,9530,9530,22
|
|
20241108,180600,191110080,9530,9530,9530,9530,0
|
|
20241108,180500,191110080,9530,9530,9530,9530,0
|
|
20241108,180400,191110080,9530,9530,9530,9530,0
|
|
20241108,180300,191110080,9530,9530,9530,9530,0
|
|
20241108,180200,191110080,9530,9530,9530,9530,0
|
|
20241108,180100,191110080,9530,9530,9530,9530,0
|
|
20241108,180000,191110080,9530,9530,9530,9530,0
|
|
20241108,175900,191110080,9530,9530,9530,9530,0
|
|
20241108,175800,191110080,9530,9530,9530,9530,0
|
|
20241108,175700,191110080,9530,9530,9530,9530,0
|
|
20241108,175600,191110080,9530,9530,9530,9530,0
|
|
20241108,175500,191110080,9530,9530,9530,9530,0
|
|
20241108,175400,191110080,9530,9530,9530,9530,0
|
|
20241108,175300,191110080,9530,9530,9530,9530,0
|
|
20241108,175200,191110080,9530,9530,9530,9530,0
|
|
20241108,175100,191110080,9530,9530,9530,9530,0
|
|
20241108,175000,191110080,9530,9530,9530,9530,0
|
|
20241108,174900,191110080,9530,9530,9530,9530,0
|
|
20241108,174800,191110080,9530,9530,9530,9530,0
|
|
20241108,174700,191110080,9530,9530,9530,9530,0
|
|
20241108,174600,191110080,9530,9530,9530,9530,0
|
|
20241108,174500,191110080,9530,9530,9530,9530,0
|
|
20241108,174400,191110080,9530,9530,9530,9530,0
|
|
20241108,174300,191110080,9530,9530,9530,9530,0
|
|
20241108,174200,191110080,9530,9530,9530,9530,0
|
|
20241108,174100,191110080,9530,9530,9530,9530,0
|
|
20241108,174000,191110080,9530,9530,9530,9530,0
|
|
20241108,173900,191110080,9530,9530,9530,9530,0
|
|
20241108,173800,191110080,9530,9530,9530,9530,0
|
|
20241108,173700,191110080,9530,9530,9530,9530,22
|
|
20241108,173600,191110080,9530,9530,9530,9530,0
|
|
20241108,173500,191110080,9530,9530,9530,9530,0
|
|
20241108,173400,191110080,9530,9530,9530,9530,0
|
|
20241108,173300,191110080,9530,9530,9530,9530,0
|
|
20241108,173200,191110080,9530,9530,9530,9530,0
|
|
20241108,173100,191110080,9530,9530,9530,9530,0
|
|
20241108,173000,191110080,9530,9530,9530,9530,0
|
|
20241108,172900,191110080,9530,9530,9530,9530,0
|
|
20241108,172800,191110080,9530,9530,9530,9530,0
|
|
20241108,172700,191110080,9530,9530,9530,9530,0
|
|
20241108,172600,191110080,9530,9530,9530,9530,0
|
|
20241108,172500,191110080,9530,9530,9530,9530,0
|
|
20241108,172400,191110080,9530,9530,9530,9530,0
|
|
20241108,172300,191110080,9530,9530,9530,9530,0
|
|
20241108,172200,191110080,9530,9530,9530,9530,0
|
|
20241108,172100,191110080,9530,9530,9530,9530,0
|
|
20241108,172000,191110080,9530,9530,9530,9530,0
|
|
20241108,171900,191110080,9530,9530,9530,9530,0
|
|
20241108,171800,191110080,9530,9530,9530,9530,0
|
|
20241108,171700,191110080,9530,9530,9530,9530,0
|
|
20241108,171600,191110080,9530,9530,9530,9530,0
|
|
20241108,171500,191110080,9530,9530,9530,9530,0
|
|
20241108,171400,191110080,9530,9530,9530,9530,0
|
|
20241108,171300,191110080,9530,9530,9530,9530,0
|
|
20241108,171200,191110080,9530,9530,9530,9530,0
|
|
20241108,171100,191110080,9530,9530,9530,9530,0
|
|
20241108,171000,191110080,9530,9530,9530,9530,0
|
|
20241108,170900,191110080,9530,9530,9530,9530,0
|
|
20241108,170800,191110080,9530,9530,9530,9530,0
|
|
20241108,170700,191110080,9530,9530,9530,9530,22
|
|
20241108,170600,191110080,9530,9530,9530,9530,0
|
|
20241108,170500,191110080,9530,9530,9530,9530,0
|
|
20241108,170400,191110080,9530,9530,9530,9530,0
|
|
20241108,170300,191110080,9530,9530,9530,9530,0
|
|
20241108,170200,191110080,9530,9530,9530,9530,0
|
|
20241108,170100,191110080,9530,9530,9530,9530,0
|
|
20241108,170000,191110080,9530,9530,9530,9530,0
|
|
20241108,165900,191110080,9530,9530,9530,9530,0
|
|
20241108,165800,191110080,9530,9530,9530,9530,0
|
|
20241108,165700,191110080,9530,9530,9530,9530,0
|
|
20241108,165600,191110080,9530,9530,9530,9530,0
|
|
20241108,165500,191110080,9530,9530,9530,9530,0
|
|
20241108,165400,191110080,9530,9530,9530,9530,0
|
|
20241108,165300,191110080,9530,9530,9530,9530,0
|
|
20241108,165200,191110080,9530,9530,9530,9530,0
|
|
20241108,165100,191110080,9530,9530,9530,9530,0
|
|
20241108,165000,191110080,9530,9530,9530,9530,0
|
|
20241108,164900,191110080,9530,9530,9530,9530,0
|
|
20241108,164800,191110080,9530,9530,9530,9530,0
|
|
20241108,164700,191110080,9530,9530,9530,9530,0
|
|
20241108,164600,191110080,9530,9530,9530,9530,0
|
|
20241108,164500,191110080,9530,9530,9530,9530,0
|
|
20241108,164400,191110080,9530,9530,9530,9530,0
|
|
20241108,164300,191110080,9530,9530,9530,9530,0
|
|
20241108,164200,191110080,9530,9530,9530,9530,0
|
|
20241108,164100,191110080,9530,9530,9530,9530,0
|
|
20241108,164000,191110080,9530,9530,9530,9530,0
|
|
20241108,163900,191110080,9530,9530,9530,9530,0
|
|
20241108,163800,191110080,9530,9530,9530,9530,0
|
|
20241108,163700,191110080,9530,9530,9530,9530,22
|
|
20241108,163600,191110080,9530,9530,9530,9530,0
|
|
20241108,163500,191110080,9530,9530,9530,9530,0
|
|
20241108,163400,191110080,9530,9530,9530,9530,0
|
|
20241108,163300,191110080,9530,9530,9530,9530,0
|
|
20241108,163200,191110080,9530,9530,9530,9530,0
|
|
20241108,163100,191110080,9530,9530,9530,9530,0
|
|
20241108,163000,191110080,9530,9530,9530,9530,0
|
|
20241108,162900,191110080,9530,9530,9530,9530,0
|
|
20241108,162800,191110080,9530,9530,9530,9530,0
|
|
20241108,162700,191110080,9530,9530,9530,9530,0
|
|
20241108,162600,191110080,9530,9530,9530,9530,0
|
|
20241108,162500,191110080,9530,9530,9530,9530,0
|
|
20241108,162400,191110080,9530,9530,9530,9530,0
|
|
20241108,162300,191110080,9530,9530,9530,9530,0
|
|
20241108,162200,191110080,9530,9530,9530,9530,0
|
|
20241108,162100,191110080,9530,9530,9530,9530,0
|
|
20241108,162000,191110080,9530,9530,9530,9530,0
|
|
20241108,161900,191110080,9530,9530,9530,9530,0
|
|
20241108,161800,191110080,9530,9530,9530,9530,0
|
|
20241108,161700,191110080,9530,9530,9530,9530,0
|
|
20241108,161600,191110080,9530,9530,9530,9530,0
|
|
20241108,161500,191110080,9530,9530,9530,9530,0
|
|
20241108,161400,191110080,9530,9530,9530,9530,0
|
|
20241108,161300,191110080,9530,9530,9530,9530,0
|
|
20241108,161200,191110080,9530,9530,9530,9530,0
|
|
20241108,161100,191110080,9530,9530,9530,9530,0
|
|
20241108,161000,191110080,9530,9530,9530,9530,0
|
|
20241108,160900,191110080,9530,9530,9530,9530,0
|
|
20241108,160800,191110080,9530,9530,9530,9530,0
|
|
20241108,160700,191110080,9530,9530,9530,9530,22
|
|
20241108,160600,191110080,9530,9530,9530,9530,0
|
|
20241108,160500,191110080,9530,9530,9530,9530,0
|
|
20241108,160400,191110080,9530,9530,9530,9530,0
|
|
20241108,160300,191110080,9530,9530,9530,9530,0
|
|
20241108,160200,191110080,9530,9530,9530,9530,0
|
|
20241108,160100,191110080,9530,9530,9530,9530,0
|
|
20241108,160000,191110080,9530,9530,9530,9530,0
|
|
20241108,155900,191110080,9530,9530,9530,9530,0
|
|
20241108,155800,191110080,9530,9530,9530,9530,0
|
|
20241108,155700,191110080,9530,9530,9530,9530,0
|
|
20241108,155600,191110080,9530,9530,9530,9530,0
|
|
20241108,155500,191110080,9530,9530,9530,9530,0
|
|
20241108,155400,191110080,9530,9530,9530,9530,0
|
|
20241108,155300,191110080,9530,9530,9530,9530,0
|
|
20241108,155200,191110080,9530,9530,9530,9530,0
|
|
20241108,155100,191110080,9530,9530,9530,9530,0
|
|
20241108,155000,191110080,9530,9530,9530,9530,0
|
|
20241108,154900,191110080,9530,9530,9530,9530,0
|
|
20241108,154800,191110080,9530,9530,9530,9530,0
|
|
20241108,154700,191110080,9530,9530,9530,9530,0
|
|
20241108,154600,191110080,9530,9530,9530,9530,0
|
|
20241108,154500,191110080,9530,9530,9530,9530,0
|
|
20241108,154400,191110080,9530,9530,9530,9530,0
|
|
20241108,154300,191110080,9530,9530,9530,9530,0
|
|
20241108,154200,191110080,9530,9530,9530,9530,0
|
|
20241108,154100,191110080,9530,9530,9530,9530,0
|
|
20241108,154000,191110080,9530,9530,9530,9530,0
|
|
20241108,153900,191110080,9530,9530,9530,9530,0
|
|
20241108,153800,191110080,9530,9530,9530,9530,0
|
|
20241108,153700,191110080,9530,9530,9530,9530,22
|
|
20241108,153600,191110080,9530,9530,9530,9530,0
|
|
20241108,153500,191110080,9530,9530,9530,9530,0
|
|
20241108,153400,191110080,9530,9530,9530,9530,0
|
|
20241108,153300,191110080,9530,9530,9530,9530,0
|
|
20241108,153200,191110080,9530,9530,9530,9530,0
|
|
20241108,153100,191110080,9530,9530,9530,9530,0
|
|
20241108,153000,191110080,9530,9530,9530,9530,22
|
|
20241108,152900,190900420,9620,9620,9620,9620,0
|
|
20241108,152800,190900420,9620,9620,9620,9620,0
|
|
20241108,152700,190900420,9620,9620,9620,9620,0
|
|
20241108,152600,190900420,9620,9620,9620,9620,0
|
|
20241108,152500,190900420,9620,9620,9620,9620,0
|
|
20241108,152400,190900420,9620,9620,9620,9620,0
|
|
20241108,152300,190900420,9620,9620,9620,9620,0
|
|
20241108,152200,190900420,9620,9620,9620,9620,0
|
|
20241108,152100,190900420,9620,9620,9620,9620,0
|
|
20241108,152000,190900420,9620,9620,9620,9620,0
|
|
20241108,151900,190900420,9620,9620,9620,9620,0
|
|
20241108,151800,190900420,9620,9620,9620,9620,0
|
|
20241108,151700,190900420,9620,9620,9620,9620,0
|
|
20241108,151600,190900420,9620,9620,9620,9620,0
|
|
20241108,151500,190900420,9620,9690,9690,9620,166
|
|
20241108,151400,189294900,9690,9690,9690,9690,0
|
|
20241108,151300,189294900,9690,9690,9690,9690,2
|
|
20241108,151200,189275520,9680,9680,9680,9680,43
|
|
20241108,151100,188859280,9690,9690,9690,9690,45
|
|
20241108,151000,188423230,9680,9680,9680,9680,0
|
|
20241108,150900,188423230,9680,9680,9680,9680,50
|
|
20241108,150800,187939230,9660,9660,9660,9660,41
|
|
20241108,150700,187543170,9660,9660,9660,9660,0
|
|
20241108,150600,187543170,9660,9670,9670,9660,86
|
|
20241108,150500,186711980,9700,9700,9700,9700,0
|
|
20241108,150400,186711980,9700,9680,9700,9680,10000
|
|
20241108,150300,89766260,9680,9680,9680,9680,29
|
|
20241108,150200,89485540,9670,9670,9670,9670,28
|
|
20241108,150100,89214780,9680,9680,9680,9680,0
|
|
20241108,150000,89214780,9680,9680,9680,9680,0
|
|
20241108,145900,89214780,9680,9680,9680,9680,0
|
|
20241108,145800,89214780,9680,9680,9680,9680,0
|
|
20241108,145700,89214780,9680,9680,9680,9680,0
|
|
20241108,145600,89214780,9680,9680,9680,9680,0
|
|
20241108,145500,89214780,9680,9680,9680,9680,0
|
|
20241108,145400,89214780,9680,9680,9680,9680,53
|
|
20241108,145300,88701740,9670,9670,9670,9670,55
|
|
20241108,145200,88169890,9660,9670,9670,9660,70
|
|
20241108,145100,87493150,9670,9670,9670,9670,0
|
|
20241108,145000,87493150,9670,9670,9670,9670,62
|
|
20241108,144900,86893610,9670,9670,9670,9670,28
|
|
20241108,144800,86622850,9660,9660,9660,9660,0
|
|
20241108,144700,86622850,9660,9660,9660,9660,23
|
|
20241108,144600,86400670,9640,9640,9640,9640,0
|
|
20241108,144500,86400670,9640,9640,9640,9640,12
|
|
20241108,144400,86284990,9640,9640,9640,9640,0
|
|
20241108,144300,86284990,9640,9640,9640,9640,79
|
|
20241108,144200,85523430,9630,9630,9630,9630,33
|
|
20241108,144100,85205640,9620,9620,9620,9620,70
|
|
20241108,144000,84532240,9620,9620,9620,9620,67
|
|
20241108,143900,83887700,9610,9610,9610,9610,5
|
|
20241108,143800,83839650,9600,9600,9600,9600,30
|
|
20241108,143700,83551650,9590,9590,9590,9590,18
|
|
20241108,143600,83379030,9580,9580,9580,9580,0
|
|
20241108,143500,83379030,9580,9580,9580,9580,2
|
|
20241108,143400,83359870,9570,9570,9570,9570,3
|
|
20241108,143300,83331160,9570,9570,9570,9570,0
|
|
20241108,143200,83331160,9570,9570,9570,9570,0
|
|
20241108,143100,83331160,9570,9570,9570,9570,0
|
|
20241108,143000,83331160,9570,9580,9580,9570,56
|
|
20241108,142900,82794960,9590,9600,9600,9590,102
|
|
20241108,142800,81816600,9600,9600,9600,9600,10
|
|
20241108,142700,81720600,9590,9590,9590,9590,0
|
|
20241108,142600,81720600,9590,9590,9590,9590,3
|
|
20241108,142500,81691830,9620,9620,9620,9620,1
|
|
20241108,142400,81682210,9620,9620,9620,9620,3
|
|
20241108,142300,81653350,9630,9630,9630,9630,0
|
|
20241108,142200,81653350,9630,9630,9630,9630,31
|
|
20241108,142100,81354820,9640,9650,9650,9640,156
|
|
20241108,142000,79849730,9650,9670,9670,9650,89
|
|
20241108,141900,78990020,9650,9650,9650,9650,76
|
|
20241108,141800,78256620,9650,9650,9650,9650,177
|
|
20241108,141700,76548570,9640,9640,9640,9640,0
|
|
20241108,141600,76548570,9640,9640,9640,9640,15
|
|
20241108,141500,76403970,9640,9640,9640,9640,21
|
|
20241108,141400,76201530,9610,9610,9610,9610,2
|
|
20241108,141300,76182310,9530,9530,9530,9530,0
|
|
20241108,141200,76182310,9530,9530,9530,9530,0
|
|
20241108,141100,76182310,9530,9530,9530,9530,0
|
|
20241108,141000,76182310,9530,9530,9530,9530,0
|
|
20241108,140900,76182310,9530,9640,9640,9530,141
|
|
20241108,140800,74827780,9660,9660,9660,9660,0
|
|
20241108,140700,74827780,9660,9660,9660,9660,0
|
|
20241108,140600,74827780,9660,9660,9660,9660,0
|
|
20241108,140500,74827780,9660,9660,9660,9660,0
|
|
20241108,140400,74827780,9660,9660,9660,9660,0
|
|
20241108,140300,74827780,9660,9660,9660,9660,4
|
|
20241108,140200,74789140,9660,9680,9680,9660,67
|
|
20241108,140100,74141060,9690,9690,9690,9690,55
|
|
20241108,140000,73608110,9660,9660,9660,9660,17
|
|
20241108,135900,73443890,9660,9660,9660,9660,29
|
|
20241108,135800,73163750,9660,9660,9660,9660,0
|
|
20241108,135700,73163750,9660,9660,9660,9660,57
|
|
20241108,135600,72613130,9660,9650,9660,9650,58
|
|
20241108,135500,72052870,9660,9660,9660,9660,0
|
|
20241108,135400,72052870,9660,9660,9660,9660,0
|
|
20241108,135300,72052870,9660,9660,9660,9660,0
|
|
20241108,135200,72052870,9660,9660,9660,9660,80
|
|
20241108,135100,71280070,9650,9650,9650,9650,5
|
|
20241108,135000,71231820,9660,9660,9660,9660,28
|
|
20241108,134900,70961340,9660,9660,9660,9660,0
|
|
20241108,134800,70961340,9660,9650,9660,9650,105
|
|
20241108,134700,69947090,9650,9640,9650,9640,30
|
|
20241108,134600,69657600,9640,9640,9640,9640,7
|
|
20241108,134500,69590120,9640,9640,9640,9640,0
|
|
20241108,134400,69590120,9640,9640,9640,9640,0
|
|
20241108,134300,69590120,9640,9640,9640,9640,0
|
|
20241108,134200,69590120,9640,9640,9640,9640,0
|
|
20241108,134100,69590120,9640,9640,9640,9640,0
|
|
20241108,134000,69590120,9640,9640,9640,9640,0
|
|
20241108,133900,69590120,9640,9640,9640,9640,85
|
|
20241108,133800,68770720,9640,9640,9640,9640,1
|
|
20241108,133700,68761080,9500,9500,9500,9500,0
|
|
20241108,133600,68761080,9500,9640,9640,9500,646
|
|
20241108,133500,62613190,9650,9650,9650,9650,28
|
|
20241108,133400,62342990,9660,9660,9660,9660,68
|
|
20241108,133300,61686110,9650,9660,9660,9650,72
|
|
20241108,133200,60991050,9660,9660,9660,9660,2
|
|
20241108,133100,60971730,9690,9690,9690,9690,0
|
|
20241108,133000,60971730,9690,9690,9690,9690,1
|
|
20241108,132900,60962040,9690,9690,9690,9690,23
|
|
20241108,132800,60739170,9630,9630,9630,9630,1
|
|
20241108,132700,60729540,9630,9620,9700,9610,1664
|
|
20241108,132600,44670930,9620,9620,9620,9620,28
|
|
20241108,132500,44401570,9620,9620,9620,9620,0
|
|
20241108,132400,44401570,9620,9620,9620,9620,56
|
|
20241108,132300,43862850,9610,9610,9610,9610,0
|
|
20241108,132200,43862850,9610,9580,9610,9580,2016
|
|
20241108,132100,24519250,9570,9570,9570,9570,74
|
|
20241108,132000,23811070,9570,9570,9570,9570,0
|
|
20241108,131900,23811070,9570,9570,9570,9570,28
|
|
20241108,131800,23543110,9550,9550,9550,9550,522
|
|
20241108,131700,18558010,9550,9540,9550,9540,31
|
|
20241108,131600,18261980,9540,9540,9540,9540,82
|
|
20241108,131500,17479700,9540,9540,9540,9540,199
|
|
20241108,131400,15581240,9550,9550,9550,9550,1
|
|
20241108,131300,15571690,9550,9550,9550,9550,5
|
|
20241108,131200,15523940,9550,9540,9550,9540,72
|
|
20241108,131100,14836890,9510,9510,9510,9510,0
|
|
20241108,131000,14836890,9510,9510,9510,9510,0
|
|
20241108,130900,14836890,9510,9510,9510,9510,0
|
|
20241108,130800,14836890,9510,9510,9510,9510,0
|
|
20241108,130700,14836890,9510,9510,9510,9510,0
|
|
20241108,130600,14836890,9510,9510,9510,9510,0
|
|
20241108,130500,14836890,9510,9510,9510,9510,0
|
|
20241108,130400,14836890,9510,9510,9510,9510,0
|
|
20241108,130300,14836890,9510,9510,9510,9510,0
|
|
20241108,130200,14836890,9510,9510,9510,9510,0
|
|
20241108,130100,14836890,9510,9510,9510,9510,0
|
|
20241108,130000,14836890,9510,9510,9510,9510,0
|
|
20241108,125900,14836890,9510,9510,9510,9510,0
|
|
20241108,125800,14836890,9510,9510,9510,9510,0
|
|
20241108,125700,14836890,9510,9510,9510,9510,0
|
|
20241108,125600,14836890,9510,9510,9510,9510,0
|
|
20241108,125500,14836890,9510,9510,9510,9510,0
|
|
20241108,125400,14836890,9510,9510,9510,9510,0
|
|
20241108,125300,14836890,9510,9510,9510,9510,1
|
|
20241108,125200,14827380,9540,9540,9540,9540,0
|
|
20241108,125100,14827380,9540,9540,9540,9540,0
|
|
20241108,125000,14827380,9540,9540,9540,9540,0
|
|
20241108,124900,14827380,9540,9540,9540,9540,0
|
|
20241108,124800,14827380,9540,9540,9540,9540,0
|
|
20241108,124700,14827380,9540,9540,9540,9540,0
|
|
20241108,124600,14827380,9540,9540,9540,9540,0
|
|
20241108,124500,14827380,9540,9540,9540,9540,0
|
|
20241108,124400,14827380,9540,9540,9540,9540,0
|
|
20241108,124300,14827380,9540,9540,9540,9540,0
|
|
20241108,124200,14827380,9540,9540,9540,9540,0
|
|
20241108,124100,14827380,9540,9540,9540,9540,0
|
|
20241108,124000,14827380,9540,9540,9540,9540,1
|
|
20241108,123900,14817840,9500,9500,9500,9500,0
|
|
20241108,123800,14817840,9500,9500,9500,9500,0
|
|
20241108,123700,14817840,9500,9500,9500,9500,0
|
|
20241108,123600,14817840,9500,9500,9500,9500,0
|
|
20241108,123500,14817840,9500,9500,9500,9500,0
|
|
20241108,123400,14817840,9500,9500,9500,9500,1
|
|
20241108,123300,14808340,9540,9540,9540,9540,0
|
|
20241108,123200,14808340,9540,9540,9540,9540,0
|
|
20241108,123100,14808340,9540,9540,9540,9540,0
|
|
20241108,123000,14808340,9540,9540,9540,9540,0
|
|
20241108,122900,14808340,9540,9540,9540,9540,0
|
|
20241108,122800,14808340,9540,9540,9540,9540,0
|
|
20241108,122700,14808340,9540,9540,9540,9540,0
|
|
20241108,122600,14808340,9540,9540,9540,9540,0
|
|
20241108,122500,14808340,9540,9540,9540,9540,0
|
|
20241108,122400,14808340,9540,9540,9540,9540,0
|
|
20241108,122300,14808340,9540,9540,9540,9540,0
|
|
20241108,122200,14808340,9540,9540,9540,9540,0
|
|
20241108,122100,14808340,9540,9540,9540,9540,0
|
|
20241108,122000,14808340,9540,9540,9540,9540,0
|
|
20241108,121900,14808340,9540,9540,9540,9540,0
|
|
20241108,121800,14808340,9540,9540,9540,9540,0
|
|
20241108,121700,14808340,9540,9540,9540,9540,0
|
|
20241108,121600,14808340,9540,9540,9540,9540,1
|
|
20241108,121500,14798800,9540,9540,9540,9540,0
|
|
20241108,121400,14798800,9540,9540,9540,9540,0
|
|
20241108,121300,14798800,9540,9540,9540,9540,0
|
|
20241108,121200,14798800,9540,9540,9540,9540,0
|
|
20241108,121100,14798800,9540,9540,9540,9540,0
|
|
20241108,121000,14798800,9540,9540,9540,9540,3
|
|
20241108,120900,14770180,9510,9510,9510,9510,0
|
|
20241108,120800,14770180,9510,9510,9510,9510,2
|
|
20241108,120700,14751160,9500,9500,9500,9500,0
|
|
20241108,120600,14751160,9500,9500,9500,9500,0
|
|
20241108,120500,14751160,9500,9500,9500,9500,0
|
|
20241108,120400,14751160,9500,9500,9500,9500,15
|
|
20241108,120300,14608660,9510,9510,9510,9510,0
|
|
20241108,120200,14608660,9510,9510,9510,9510,0
|
|
20241108,120100,14608660,9510,9510,9510,9510,0
|
|
20241108,120000,14608660,9510,9510,9510,9510,1
|
|
20241108,115900,14599150,9510,9510,9510,9510,0
|
|
20241108,115800,14599150,9510,9510,9510,9510,8
|
|
20241108,115700,14523070,9510,9510,9510,9510,0
|
|
20241108,115600,14523070,9510,9510,9510,9510,0
|
|
20241108,115500,14523070,9510,9510,9510,9510,1
|
|
20241108,115400,14513560,9550,9550,9550,9550,0
|
|
20241108,115300,14513560,9550,9550,9550,9550,0
|
|
20241108,115200,14513560,9550,9550,9550,9550,0
|
|
20241108,115100,14513560,9550,9550,9550,9550,0
|
|
20241108,115000,14513560,9550,9550,9550,9550,0
|
|
20241108,114900,14513560,9550,9550,9550,9550,0
|
|
20241108,114800,14513560,9550,9550,9550,9550,0
|
|
20241108,114700,14513560,9550,9550,9550,9550,0
|
|
20241108,114600,14513560,9550,9550,9550,9550,0
|
|
20241108,114500,14513560,9550,9550,9550,9550,0
|
|
20241108,114400,14513560,9550,9550,9550,9550,0
|
|
20241108,114300,14513560,9550,9550,9550,9550,0
|
|
20241108,114200,14513560,9550,9550,9550,9550,0
|
|
20241108,114100,14513560,9550,9550,9550,9550,0
|
|
20241108,114000,14513560,9550,9550,9550,9550,0
|
|
20241108,113900,14513560,9550,9550,9550,9550,0
|
|
20241108,113800,14513560,9550,9550,9550,9550,1
|
|
20241108,113700,14504010,9550,9550,9550,9550,0
|
|
20241108,113600,14504010,9550,9550,9550,9550,0
|
|
20241108,113500,14504010,9550,9550,9550,9550,1
|
|
20241108,113400,14494460,9550,9550,9550,9550,0
|
|
20241108,113300,14494460,9550,9550,9550,9550,0
|
|
20241108,113200,14494460,9550,9550,9550,9550,0
|
|
20241108,113100,14494460,9550,9550,9550,9550,1
|
|
20241108,113000,14484910,9550,9550,9550,9550,0
|
|
20241108,112900,14484910,9550,9550,9550,9550,0
|
|
20241108,112800,14484910,9550,9550,9550,9550,2
|
|
20241108,112700,14465810,9550,9550,9550,9550,4
|
|
20241108,112600,14427610,9550,9550,9550,9550,14
|
|
20241108,112500,14293910,9540,9540,9540,9540,10
|
|
20241108,112400,14198510,9530,9530,9530,9530,4
|
|
20241108,112300,14160390,9530,9530,9530,9530,0
|
|
20241108,112200,14160390,9530,9530,9530,9530,0
|
|
20241108,112100,14160390,9530,9530,9530,9530,0
|
|
20241108,112000,14160390,9530,9530,9530,9530,1
|
|
20241108,111900,14150860,9530,9530,9530,9530,1
|
|
20241108,111800,14141330,9520,9520,9520,9520,5
|
|
20241108,111700,14093730,9510,9520,9520,9510,99
|
|
20241108,111600,13152230,9540,9540,9540,9540,1
|
|
20241108,111500,13142690,9550,9550,9550,9550,0
|
|
20241108,111400,13142690,9550,9550,9550,9550,0
|
|
20241108,111300,13142690,9550,9550,9550,9550,0
|
|
20241108,111200,13142690,9550,9550,9550,9550,1
|
|
20241108,111100,13133140,9550,9550,9550,9550,0
|
|
20241108,111000,13133140,9550,9550,9550,9550,0
|
|
20241108,110900,13133140,9550,9550,9550,9550,0
|
|
20241108,110800,13133140,9550,9550,9550,9550,0
|
|
20241108,110700,13133140,9550,9550,9550,9550,0
|
|
20241108,110600,13133140,9550,9550,9550,9550,0
|
|
20241108,110500,13133140,9550,9550,9550,9550,0
|
|
20241108,110400,13133140,9550,9550,9550,9550,3
|
|
20241108,110300,13104490,9550,9550,9550,9550,0
|
|
20241108,110200,13104490,9550,9550,9550,9550,0
|
|
20241108,110100,13104490,9550,9550,9550,9550,0
|
|
20241108,110000,13104490,9550,9550,9550,9550,0
|
|
20241108,105900,13104490,9550,9550,9550,9550,0
|
|
20241108,105800,13104490,9550,9550,9550,9550,0
|
|
20241108,105700,13104490,9550,9550,9550,9550,9
|
|
20241108,105600,13018540,9520,9520,9520,9520,0
|
|
20241108,105500,13018540,9520,9520,9520,9520,0
|
|
20241108,105400,13018540,9520,9520,9520,9520,0
|
|
20241108,105300,13018540,9520,9520,9520,9520,0
|
|
20241108,105200,13018540,9520,9520,9520,9520,0
|
|
20241108,105100,13018540,9520,9540,9540,9520,30
|
|
20241108,105000,12732640,9550,9550,9550,9550,0
|
|
20241108,104900,12732640,9550,9550,9550,9550,0
|
|
20241108,104800,12732640,9550,9550,9550,9550,1
|
|
20241108,104700,12723090,9550,9550,9550,9550,1
|
|
20241108,104600,12713540,9590,9590,9590,9590,2
|
|
20241108,104500,12694360,9540,9540,9540,9540,0
|
|
20241108,104400,12694360,9540,9540,9540,9540,0
|
|
20241108,104300,12694360,9540,9540,9540,9540,0
|
|
20241108,104200,12694360,9540,9540,9540,9540,0
|
|
20241108,104100,12694360,9540,9540,9540,9540,0
|
|
20241108,104000,12694360,9540,9540,9540,9540,0
|
|
20241108,103900,12694360,9540,9550,9550,9540,7
|
|
20241108,103800,12627570,9540,9540,9540,9540,0
|
|
20241108,103700,12627570,9540,9540,9540,9540,0
|
|
20241108,103600,12627570,9540,9540,9540,9540,1
|
|
20241108,103500,12618030,9530,9530,9530,9530,0
|
|
20241108,103400,12618030,9530,9530,9530,9530,0
|
|
20241108,103300,12618030,9530,9530,9530,9530,0
|
|
20241108,103200,12618030,9530,9530,9530,9530,0
|
|
20241108,103100,12618030,9530,9530,9530,9530,0
|
|
20241108,103000,12618030,9530,9530,9530,9530,0
|
|
20241108,102900,12618030,9530,9530,9530,9530,0
|
|
20241108,102800,12618030,9530,9530,9530,9530,0
|
|
20241108,102700,12618030,9530,9530,9530,9530,0
|
|
20241108,102600,12618030,9530,9530,9530,9530,0
|
|
20241108,102500,12618030,9530,9530,9530,9530,0
|
|
20241108,102400,12618030,9530,9530,9530,9530,0
|
|
20241108,102300,12618030,9530,9530,9530,9530,0
|
|
20241108,102200,12618030,9530,9530,9530,9530,0
|
|
20241108,102100,12618030,9530,9530,9530,9530,0
|
|
20241108,102000,12618030,9530,9530,9530,9530,0
|
|
20241108,101900,12618030,9530,9530,9530,9530,0
|
|
20241108,101800,12618030,9530,9570,9570,9530,2
|
|
20241108,101700,12598930,9600,9600,9600,9600,0
|
|
20241108,101600,12598930,9600,9600,9600,9600,0
|
|
20241108,101500,12598930,9600,9600,9600,9600,0
|
|
20241108,101400,12598930,9600,9600,9600,9600,0
|
|
20241108,101300,12598930,9600,9600,9600,9600,0
|
|
20241108,101200,12598930,9600,9600,9600,9600,0
|
|
20241108,101100,12598930,9600,9600,9600,9600,0
|
|
20241108,101000,12598930,9600,9600,9600,9600,0
|
|
20241108,100900,12598930,9600,9600,9600,9600,0
|
|
20241108,100800,12598930,9600,9600,9600,9600,1
|
|
20241108,100700,12589330,9530,9530,9530,9530,0
|
|
20241108,100600,12589330,9530,9530,9530,9530,0
|
|
20241108,100500,12589330,9530,9530,9530,9530,0
|
|
20241108,100400,12589330,9530,9530,9530,9530,0
|
|
20241108,100300,12589330,9530,9530,9530,9530,0
|
|
20241108,100200,12589330,9530,9600,9600,9530,2
|
|
20241108,100100,12570200,9610,9610,9610,9610,0
|
|
20241108,100000,12570200,9610,9610,9610,9610,0
|
|
20241108,095900,12570200,9610,9610,9610,9610,0
|
|
20241108,095800,12570200,9610,9610,9610,9610,0
|
|
20241108,095700,12570200,9610,9610,9610,9610,0
|
|
20241108,095600,12570200,9610,9610,9610,9610,0
|
|
20241108,095500,12570200,9610,9610,9610,9610,0
|
|
20241108,095400,12570200,9610,9610,9610,9610,0
|
|
20241108,095300,12570200,9610,9610,9610,9610,0
|
|
20241108,095200,12570200,9610,9610,9610,9610,1
|
|
20241108,095100,12560590,9610,9590,9610,9530,10
|
|
20241108,095000,12465000,9540,9540,9540,9540,0
|
|
20241108,094900,12465000,9540,9540,9540,9540,0
|
|
20241108,094800,12465000,9540,9540,9540,9540,0
|
|
20241108,094700,12465000,9540,9590,9590,9540,5
|
|
20241108,094600,12417110,9510,9510,9510,9510,0
|
|
20241108,094500,12417110,9510,9510,9510,9510,0
|
|
20241108,094400,12417110,9510,9510,9510,9510,0
|
|
20241108,094300,12417110,9510,9620,9620,9510,10
|
|
20241108,094200,12321570,9620,9620,9620,9620,1
|
|
20241108,094100,12311950,9620,9620,9620,9620,9
|
|
20241108,094000,12225370,9620,9620,9620,9620,0
|
|
20241108,093900,12225370,9620,9610,9620,9610,23
|
|
20241108,093800,12004330,9610,9610,9610,9610,28
|
|
20241108,093700,11735250,9610,9610,9610,9610,1
|
|
20241108,093600,11725640,9600,9600,9600,9600,9
|
|
20241108,093500,11639240,9600,9600,9600,9600,99
|
|
20241108,093400,10688840,9590,9580,9590,9580,5
|
|
20241108,093300,10640910,9580,9580,9580,9580,14
|
|
20241108,093200,10506790,9580,9580,9580,9580,16
|
|
20241108,093100,10353510,9580,9580,9580,9580,17
|
|
20241108,093000,10190650,9580,9580,9580,9580,17
|
|
20241108,092900,10027790,9580,9580,9580,9580,0
|
|
20241108,092800,10027790,9580,9580,9580,9510,22
|
|
20241108,092700,9817230,9590,9590,9590,9590,19
|
|
20241108,092600,9635020,9590,9590,9590,9590,16
|
|
20241108,092500,9481580,9590,9590,9590,9590,17
|
|
20241108,092400,9318550,9580,9580,9580,9580,15
|
|
20241108,092300,9174850,9580,9580,9580,9580,0
|
|
20241108,092200,9174850,9580,9580,9580,9580,17
|
|
20241108,092100,9011990,9580,9580,9580,9580,17
|
|
20241108,092000,8849130,9520,9510,9520,9510,509
|
|
20241108,091900,4005810,9510,9510,9510,9510,17
|
|
20241108,091800,3844140,9510,9510,9510,9510,18
|
|
20241108,091700,3672960,9500,9510,9510,9500,100
|
|
20241108,091600,2722740,9510,9510,9510,9510,3
|
|
20241108,091500,2694210,9520,9520,9520,9520,66
|
|
20241108,091400,2065890,9520,9520,9520,9520,0
|
|
20241108,091300,2065890,9520,9520,9520,9520,0
|
|
20241108,091200,2065890,9520,9520,9520,9520,0
|
|
20241108,091100,2065890,9520,9520,9520,9520,10
|
|
20241108,091000,1970690,9520,9520,9520,9520,0
|
|
20241108,090900,1970690,9520,9530,9530,9520,51
|
|
20241108,090800,1485120,9520,9520,9520,9520,0
|
|
20241108,090700,1485120,9520,9520,9520,9520,0
|
|
20241108,090600,1485120,9520,9520,9520,9520,0
|
|
20241108,090500,1485120,9520,9520,9520,9520,0
|
|
20241108,090400,1485120,9520,9520,9520,9520,0
|
|
20241108,090300,1485120,9520,9520,9520,9520,1
|
|
20241108,090200,1475600,9520,9520,9520,9520,19
|
|
20241108,090100,1294720,9520,9520,9520,9520,0
|
|
20241108,090000,1294720,9520,9520,9520,9520,136
|