584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184100,1602459000,695000,695000,695000,695000,15
|
|
20241104,184000,1602459000,695000,695000,695000,695000,0
|
|
20241104,183900,1602459000,695000,695000,695000,695000,0
|
|
20241104,183800,1602459000,695000,695000,695000,695000,0
|
|
20241104,183700,1602459000,695000,695000,695000,695000,0
|
|
20241104,183600,1602459000,695000,695000,695000,695000,0
|
|
20241104,183500,1602459000,695000,695000,695000,695000,0
|
|
20241104,183400,1602459000,695000,695000,695000,695000,0
|
|
20241104,183300,1602459000,695000,695000,695000,695000,0
|
|
20241104,183200,1602459000,695000,695000,695000,695000,0
|
|
20241104,183100,1602459000,695000,695000,695000,695000,0
|
|
20241104,183000,1602459000,695000,695000,695000,695000,0
|
|
20241104,182900,1602459000,695000,695000,695000,695000,0
|
|
20241104,182800,1602459000,695000,695000,695000,695000,0
|
|
20241104,182700,1602459000,695000,695000,695000,695000,0
|
|
20241104,182600,1602459000,695000,695000,695000,695000,0
|
|
20241104,182500,1602459000,695000,695000,695000,695000,0
|
|
20241104,182400,1602459000,695000,695000,695000,695000,0
|
|
20241104,182300,1602459000,695000,695000,695000,695000,0
|
|
20241104,182200,1602459000,695000,695000,695000,695000,0
|
|
20241104,182100,1602459000,695000,695000,695000,695000,0
|
|
20241104,182000,1602459000,695000,695000,695000,695000,0
|
|
20241104,181900,1602459000,695000,695000,695000,695000,0
|
|
20241104,181800,1602459000,695000,695000,695000,695000,0
|
|
20241104,181700,1602459000,695000,695000,695000,695000,0
|
|
20241104,181600,1602459000,695000,695000,695000,695000,0
|
|
20241104,181500,1602459000,695000,695000,695000,695000,0
|
|
20241104,181400,1602459000,695000,695000,695000,695000,0
|
|
20241104,181300,1602459000,695000,695000,695000,695000,0
|
|
20241104,181200,1602459000,695000,695000,695000,695000,0
|
|
20241104,181100,1602459000,695000,695000,695000,695000,15
|
|
20241104,181000,1602459000,695000,695000,695000,695000,0
|
|
20241104,180900,1602459000,695000,695000,695000,695000,0
|
|
20241104,180800,1602459000,695000,695000,695000,695000,0
|
|
20241104,180700,1602459000,695000,695000,695000,695000,0
|
|
20241104,180600,1602459000,695000,695000,695000,695000,0
|
|
20241104,180500,1602459000,695000,695000,695000,695000,0
|
|
20241104,180400,1602459000,695000,695000,695000,695000,0
|
|
20241104,180300,1602459000,695000,695000,695000,695000,0
|
|
20241104,180200,1602459000,695000,695000,695000,695000,0
|
|
20241104,180100,1602459000,695000,695000,695000,695000,0
|
|
20241104,180000,1602459000,695000,695000,695000,695000,0
|
|
20241104,175900,1602459000,695000,695000,695000,695000,0
|
|
20241104,175800,1602459000,695000,695000,695000,695000,0
|
|
20241104,175700,1602459000,695000,695000,695000,695000,0
|
|
20241104,175600,1602459000,695000,695000,695000,695000,0
|
|
20241104,175500,1602459000,695000,695000,695000,695000,0
|
|
20241104,175400,1602459000,695000,695000,695000,695000,0
|
|
20241104,175300,1602459000,695000,695000,695000,695000,0
|
|
20241104,175200,1602459000,695000,695000,695000,695000,0
|
|
20241104,175100,1602459000,695000,695000,695000,695000,0
|
|
20241104,175000,1602459000,695000,695000,695000,695000,0
|
|
20241104,174900,1602459000,695000,695000,695000,695000,0
|
|
20241104,174800,1602459000,695000,695000,695000,695000,0
|
|
20241104,174700,1602459000,695000,695000,695000,695000,0
|
|
20241104,174600,1602459000,695000,695000,695000,695000,0
|
|
20241104,174500,1602459000,695000,695000,695000,695000,0
|
|
20241104,174400,1602459000,695000,695000,695000,695000,0
|
|
20241104,174300,1602459000,695000,695000,695000,695000,0
|
|
20241104,174200,1602459000,695000,695000,695000,695000,0
|
|
20241104,174100,1602459000,695000,695000,695000,695000,15
|
|
20241104,174000,1602459000,695000,695000,695000,695000,0
|
|
20241104,173900,1602459000,695000,695000,695000,695000,0
|
|
20241104,173800,1602459000,695000,695000,695000,695000,0
|
|
20241104,173700,1602459000,695000,695000,695000,695000,0
|
|
20241104,173600,1602459000,695000,695000,695000,695000,0
|
|
20241104,173500,1602459000,695000,695000,695000,695000,0
|
|
20241104,173400,1602459000,695000,695000,695000,695000,0
|
|
20241104,173300,1602459000,695000,695000,695000,695000,0
|
|
20241104,173200,1602459000,695000,695000,695000,695000,0
|
|
20241104,173100,1602459000,695000,695000,695000,695000,0
|
|
20241104,173000,1602459000,695000,695000,695000,695000,0
|
|
20241104,172900,1602459000,695000,695000,695000,695000,0
|
|
20241104,172800,1602459000,695000,695000,695000,695000,0
|
|
20241104,172700,1602459000,695000,695000,695000,695000,0
|
|
20241104,172600,1602459000,695000,695000,695000,695000,0
|
|
20241104,172500,1602459000,695000,695000,695000,695000,0
|
|
20241104,172400,1602459000,695000,695000,695000,695000,0
|
|
20241104,172300,1602459000,695000,695000,695000,695000,0
|
|
20241104,172200,1602459000,695000,695000,695000,695000,0
|
|
20241104,172100,1602459000,695000,695000,695000,695000,0
|
|
20241104,172000,1602459000,695000,695000,695000,695000,0
|
|
20241104,171900,1602459000,695000,695000,695000,695000,0
|
|
20241104,171800,1602459000,695000,695000,695000,695000,0
|
|
20241104,171700,1602459000,695000,695000,695000,695000,0
|
|
20241104,171600,1602459000,695000,695000,695000,695000,0
|
|
20241104,171500,1602459000,695000,695000,695000,695000,0
|
|
20241104,171400,1602459000,695000,695000,695000,695000,0
|
|
20241104,171300,1602459000,695000,695000,695000,695000,0
|
|
20241104,171200,1602459000,695000,695000,695000,695000,0
|
|
20241104,171100,1602459000,695000,695000,695000,695000,15
|
|
20241104,171000,1602459000,695000,695000,695000,695000,0
|
|
20241104,170900,1602459000,695000,695000,695000,695000,0
|
|
20241104,170800,1602459000,695000,695000,695000,695000,0
|
|
20241104,170700,1602459000,695000,695000,695000,695000,0
|
|
20241104,170600,1602459000,695000,695000,695000,695000,0
|
|
20241104,170500,1602459000,695000,695000,695000,695000,0
|
|
20241104,170400,1602459000,695000,695000,695000,695000,0
|
|
20241104,170300,1602459000,695000,695000,695000,695000,0
|
|
20241104,170200,1602459000,695000,695000,695000,695000,0
|
|
20241104,170100,1602459000,695000,695000,695000,695000,0
|
|
20241104,170000,1602459000,695000,695000,695000,695000,0
|
|
20241104,165900,1602459000,695000,695000,695000,695000,0
|
|
20241104,165800,1602459000,695000,695000,695000,695000,0
|
|
20241104,165700,1602459000,695000,695000,695000,695000,0
|
|
20241104,165600,1602459000,695000,695000,695000,695000,0
|
|
20241104,165500,1602459000,695000,695000,695000,695000,0
|
|
20241104,165400,1602459000,695000,695000,695000,695000,0
|
|
20241104,165300,1602459000,695000,695000,695000,695000,0
|
|
20241104,165200,1602459000,695000,695000,695000,695000,0
|
|
20241104,165100,1602459000,695000,695000,695000,695000,0
|
|
20241104,165000,1602459000,695000,695000,695000,695000,0
|
|
20241104,164900,1602459000,695000,695000,695000,695000,0
|
|
20241104,164800,1602459000,695000,695000,695000,695000,0
|
|
20241104,164700,1602459000,695000,695000,695000,695000,0
|
|
20241104,164600,1602459000,695000,695000,695000,695000,0
|
|
20241104,164500,1602459000,695000,695000,695000,695000,0
|
|
20241104,164400,1602459000,695000,695000,695000,695000,0
|
|
20241104,164300,1602459000,695000,695000,695000,695000,0
|
|
20241104,164200,1602459000,695000,695000,695000,695000,0
|
|
20241104,164100,1602459000,695000,695000,695000,695000,15
|
|
20241104,164000,1602459000,695000,695000,695000,695000,0
|
|
20241104,163900,1602459000,695000,695000,695000,695000,0
|
|
20241104,163800,1602459000,695000,695000,695000,695000,0
|
|
20241104,163700,1602459000,695000,695000,695000,695000,0
|
|
20241104,163600,1602459000,695000,695000,695000,695000,0
|
|
20241104,163500,1602459000,695000,695000,695000,695000,0
|
|
20241104,163400,1602459000,695000,695000,695000,695000,0
|
|
20241104,163300,1602459000,695000,695000,695000,695000,0
|
|
20241104,163200,1602459000,695000,695000,695000,695000,0
|
|
20241104,163100,1602459000,695000,695000,695000,695000,0
|
|
20241104,163000,1602459000,695000,695000,695000,695000,0
|
|
20241104,162900,1602459000,695000,695000,695000,695000,0
|
|
20241104,162800,1602459000,695000,695000,695000,695000,0
|
|
20241104,162700,1602459000,695000,695000,695000,695000,0
|
|
20241104,162600,1602459000,695000,695000,695000,695000,0
|
|
20241104,162500,1602459000,695000,695000,695000,695000,0
|
|
20241104,162400,1602459000,695000,695000,695000,695000,0
|
|
20241104,162300,1602459000,695000,695000,695000,695000,0
|
|
20241104,162200,1602459000,695000,695000,695000,695000,0
|
|
20241104,162100,1602459000,695000,695000,695000,695000,0
|
|
20241104,162000,1602459000,695000,695000,695000,695000,0
|
|
20241104,161900,1602459000,695000,695000,695000,695000,0
|
|
20241104,161800,1602459000,695000,695000,695000,695000,0
|
|
20241104,161700,1602459000,695000,695000,695000,695000,0
|
|
20241104,161600,1602459000,695000,695000,695000,695000,0
|
|
20241104,161500,1602459000,695000,695000,695000,695000,0
|
|
20241104,161400,1602459000,695000,695000,695000,695000,0
|
|
20241104,161300,1602459000,695000,695000,695000,695000,0
|
|
20241104,161200,1602459000,695000,695000,695000,695000,0
|
|
20241104,161100,1602459000,695000,695000,695000,695000,15
|
|
20241104,161000,1602459000,695000,695000,695000,695000,0
|
|
20241104,160900,1602459000,695000,695000,695000,695000,0
|
|
20241104,160800,1602459000,695000,695000,695000,695000,0
|
|
20241104,160700,1602459000,695000,695000,695000,695000,0
|
|
20241104,160600,1602459000,695000,695000,695000,695000,0
|
|
20241104,160500,1602459000,695000,695000,695000,695000,0
|
|
20241104,160400,1602459000,695000,695000,695000,695000,0
|
|
20241104,160300,1602459000,695000,695000,695000,695000,0
|
|
20241104,160200,1602459000,695000,695000,695000,695000,0
|
|
20241104,160100,1602459000,695000,695000,695000,695000,0
|
|
20241104,160000,1602459000,695000,695000,695000,695000,0
|
|
20241104,155900,1602459000,695000,695000,695000,695000,0
|
|
20241104,155800,1602459000,695000,695000,695000,695000,0
|
|
20241104,155700,1602459000,695000,695000,695000,695000,0
|
|
20241104,155600,1602459000,695000,695000,695000,695000,0
|
|
20241104,155500,1602459000,695000,695000,695000,695000,0
|
|
20241104,155400,1602459000,695000,695000,695000,695000,0
|
|
20241104,155300,1602459000,695000,695000,695000,695000,0
|
|
20241104,155200,1602459000,695000,695000,695000,695000,0
|
|
20241104,155100,1602459000,695000,695000,695000,695000,0
|
|
20241104,155000,1602459000,695000,695000,695000,695000,0
|
|
20241104,154900,1602459000,695000,695000,695000,695000,0
|
|
20241104,154800,1602459000,695000,695000,695000,695000,0
|
|
20241104,154700,1602459000,695000,695000,695000,695000,0
|
|
20241104,154600,1602459000,695000,695000,695000,695000,0
|
|
20241104,154500,1602459000,695000,695000,695000,695000,0
|
|
20241104,154400,1602459000,695000,695000,695000,695000,0
|
|
20241104,154300,1602459000,695000,695000,695000,695000,0
|
|
20241104,154200,1602459000,695000,695000,695000,695000,0
|
|
20241104,154100,1602459000,695000,695000,695000,695000,15
|
|
20241104,154000,1602459000,695000,695000,695000,695000,0
|
|
20241104,153900,1602459000,695000,695000,695000,695000,0
|
|
20241104,153800,1602459000,695000,695000,695000,695000,0
|
|
20241104,153700,1602459000,695000,695000,695000,695000,0
|
|
20241104,153600,1602459000,695000,695000,695000,695000,0
|
|
20241104,153500,1602459000,695000,695000,695000,695000,0
|
|
20241104,153400,1602459000,695000,695000,695000,695000,0
|
|
20241104,153300,1602459000,695000,695000,695000,695000,0
|
|
20241104,153200,1602459000,695000,695000,695000,695000,0
|
|
20241104,153100,1602459000,695000,695000,695000,695000,0
|
|
20241104,153000,1602459000,695000,695000,695000,695000,15
|
|
20241104,152900,1592034000,698000,698000,698000,698000,0
|
|
20241104,152800,1592034000,698000,698000,698000,698000,0
|
|
20241104,152700,1592034000,698000,698000,698000,698000,0
|
|
20241104,152600,1592034000,698000,698000,698000,698000,0
|
|
20241104,152500,1592034000,698000,698000,698000,698000,0
|
|
20241104,152400,1592034000,698000,698000,698000,698000,0
|
|
20241104,152300,1592034000,698000,698000,698000,698000,0
|
|
20241104,152200,1592034000,698000,698000,698000,698000,0
|
|
20241104,152100,1592034000,698000,698000,698000,698000,0
|
|
20241104,152000,1592034000,698000,698000,698000,698000,0
|
|
20241104,151900,1592034000,698000,698000,698000,695000,24
|
|
20241104,151800,1575330000,697000,697000,699000,696000,33
|
|
20241104,151700,1552319000,697000,697000,697000,697000,3
|
|
20241104,151600,1550228000,697000,697000,697000,697000,14
|
|
20241104,151500,1540470000,698000,698000,698000,698000,9
|
|
20241104,151400,1534188000,699000,699000,699000,699000,0
|
|
20241104,151300,1534188000,699000,699000,699000,699000,3
|
|
20241104,151200,1532091000,699000,699000,699000,699000,0
|
|
20241104,151100,1532091000,699000,699000,699000,699000,1
|
|
20241104,151000,1531392000,699000,699000,699000,699000,0
|
|
20241104,150900,1531392000,699000,699000,699000,699000,0
|
|
20241104,150800,1531392000,699000,699000,699000,699000,0
|
|
20241104,150700,1531392000,699000,699000,699000,699000,0
|
|
20241104,150600,1531392000,699000,699000,699000,699000,0
|
|
20241104,150500,1531392000,699000,699000,699000,699000,1
|
|
20241104,150400,1530693000,699000,699000,699000,699000,0
|
|
20241104,150300,1530693000,699000,699000,699000,699000,1
|
|
20241104,150200,1529994000,699000,699000,699000,699000,5
|
|
20241104,150100,1526499000,699000,699000,699000,699000,0
|
|
20241104,150000,1526499000,699000,697000,699000,697000,2
|
|
20241104,145900,1525103000,698000,698000,698000,698000,0
|
|
20241104,145800,1525103000,698000,698000,698000,698000,1
|
|
20241104,145700,1524405000,699000,699000,699000,699000,0
|
|
20241104,145600,1524405000,699000,699000,699000,699000,0
|
|
20241104,145500,1524405000,699000,699000,699000,699000,0
|
|
20241104,145400,1524405000,699000,699000,699000,699000,0
|
|
20241104,145300,1524405000,699000,699000,699000,699000,0
|
|
20241104,145200,1524405000,699000,699000,699000,699000,0
|
|
20241104,145100,1524405000,699000,699000,699000,699000,0
|
|
20241104,145000,1524405000,699000,699000,699000,699000,0
|
|
20241104,144900,1524405000,699000,699000,699000,699000,0
|
|
20241104,144800,1524405000,699000,699000,699000,699000,0
|
|
20241104,144700,1524405000,699000,699000,699000,699000,0
|
|
20241104,144600,1524405000,699000,699000,699000,699000,0
|
|
20241104,144500,1524405000,699000,699000,699000,699000,0
|
|
20241104,144400,1524405000,699000,699000,699000,699000,0
|
|
20241104,144300,1524405000,699000,699000,699000,699000,0
|
|
20241104,144200,1524405000,699000,699000,699000,699000,1
|
|
20241104,144100,1523706000,699000,698000,699000,698000,3
|
|
20241104,144000,1521610000,699000,699000,699000,699000,0
|
|
20241104,143900,1521610000,699000,698000,699000,698000,2
|
|
20241104,143800,1520213000,697000,697000,697000,697000,1
|
|
20241104,143700,1519516000,698000,698000,698000,698000,5
|
|
20241104,143600,1516026000,698000,698000,698000,698000,0
|
|
20241104,143500,1516026000,698000,699000,699000,698000,4
|
|
20241104,143400,1513231000,698000,698000,698000,698000,0
|
|
20241104,143300,1513231000,698000,698000,698000,698000,1
|
|
20241104,143200,1512533000,699000,699000,699000,699000,0
|
|
20241104,143100,1512533000,699000,699000,699000,699000,2
|
|
20241104,143000,1511135000,699000,699000,699000,699000,0
|
|
20241104,142900,1511135000,699000,699000,699000,699000,0
|
|
20241104,142800,1511135000,699000,699000,699000,699000,0
|
|
20241104,142700,1511135000,699000,699000,699000,699000,2
|
|
20241104,142600,1509737000,699000,699000,699000,699000,0
|
|
20241104,142500,1509737000,699000,699000,699000,699000,1
|
|
20241104,142400,1509038000,699000,699000,699000,699000,1
|
|
20241104,142300,1508339000,700000,700000,700000,700000,3
|
|
20241104,142200,1506239000,699000,699000,699000,699000,45
|
|
20241104,142100,1474784000,699000,699000,699000,699000,0
|
|
20241104,142000,1474784000,699000,699000,699000,699000,0
|
|
20241104,141900,1474784000,699000,699000,699000,699000,3
|
|
20241104,141800,1472687000,699000,699000,699000,699000,0
|
|
20241104,141700,1472687000,699000,699000,699000,699000,0
|
|
20241104,141600,1472687000,699000,699000,699000,699000,0
|
|
20241104,141500,1472687000,699000,699000,699000,699000,3
|
|
20241104,141400,1470590000,699000,699000,699000,699000,0
|
|
20241104,141300,1470590000,699000,699000,699000,699000,0
|
|
20241104,141200,1470590000,699000,699000,699000,699000,2
|
|
20241104,141100,1469192000,699000,698000,699000,698000,3
|
|
20241104,141000,1467097000,698000,698000,698000,698000,5
|
|
20241104,140900,1463607000,698000,698000,698000,698000,8
|
|
20241104,140800,1458023000,699000,699000,699000,699000,1
|
|
20241104,140700,1457324000,699000,698000,699000,698000,8
|
|
20241104,140600,1451737000,698000,698000,698000,698000,1
|
|
20241104,140500,1451039000,698000,698000,698000,698000,8
|
|
20241104,140400,1445455000,699000,699000,699000,699000,0
|
|
20241104,140300,1445455000,699000,699000,699000,699000,6
|
|
20241104,140200,1441261000,699000,699000,699000,699000,0
|
|
20241104,140100,1441261000,699000,699000,699000,699000,2
|
|
20241104,140000,1439863000,699000,699000,699000,699000,0
|
|
20241104,135900,1439863000,699000,699000,699000,699000,3
|
|
20241104,135800,1437766000,699000,699000,699000,699000,1
|
|
20241104,135700,1437067000,698000,697000,698000,697000,105
|
|
20241104,135600,1363861000,697000,697000,697000,697000,0
|
|
20241104,135500,1363861000,697000,697000,697000,697000,3
|
|
20241104,135400,1361770000,697000,697000,697000,697000,0
|
|
20241104,135300,1361770000,697000,697000,697000,697000,10
|
|
20241104,135200,1354800000,697000,697000,697000,697000,0
|
|
20241104,135100,1354800000,697000,697000,697000,697000,4
|
|
20241104,135000,1352012000,697000,697000,697000,697000,0
|
|
20241104,134900,1352012000,697000,697000,697000,697000,0
|
|
20241104,134800,1352012000,697000,697000,697000,697000,0
|
|
20241104,134700,1352012000,697000,697000,697000,697000,4
|
|
20241104,134600,1349224000,697000,697000,697000,697000,0
|
|
20241104,134500,1349224000,697000,697000,697000,697000,0
|
|
20241104,134400,1349224000,697000,697000,697000,697000,0
|
|
20241104,134300,1349224000,697000,697000,697000,697000,4
|
|
20241104,134200,1346436000,696000,696000,696000,696000,0
|
|
20241104,134100,1346436000,696000,696000,696000,696000,1
|
|
20241104,134000,1345740000,696000,696000,696000,696000,1
|
|
20241104,133900,1345044000,697000,697000,697000,697000,4
|
|
20241104,133800,1342256000,696000,696000,696000,696000,2
|
|
20241104,133700,1340864000,697000,697000,697000,697000,0
|
|
20241104,133600,1340864000,697000,697000,697000,697000,0
|
|
20241104,133500,1340864000,697000,697000,697000,697000,4
|
|
20241104,133400,1338076000,696000,696000,696000,696000,3
|
|
20241104,133300,1335988000,697000,697000,697000,697000,0
|
|
20241104,133200,1335988000,697000,697000,697000,697000,0
|
|
20241104,133100,1335988000,697000,697000,697000,697000,7
|
|
20241104,133000,1331109000,697000,697000,697000,697000,0
|
|
20241104,132900,1331109000,697000,697000,697000,697000,0
|
|
20241104,132800,1331109000,697000,695000,697000,695000,60
|
|
20241104,132700,1289396000,695000,695000,695000,695000,4
|
|
20241104,132600,1286616000,695000,695000,695000,695000,0
|
|
20241104,132500,1286616000,695000,695000,695000,695000,0
|
|
20241104,132400,1286616000,695000,695000,695000,695000,0
|
|
20241104,132300,1286616000,695000,695000,695000,695000,4
|
|
20241104,132200,1283836000,695000,695000,695000,695000,1
|
|
20241104,132100,1283141000,695000,695000,695000,695000,0
|
|
20241104,132000,1283141000,695000,695000,695000,695000,0
|
|
20241104,131900,1283141000,695000,695000,695000,695000,5
|
|
20241104,131800,1279666000,695000,695000,695000,695000,3
|
|
20241104,131700,1277581000,695000,695000,695000,695000,0
|
|
20241104,131600,1277581000,695000,695000,695000,695000,0
|
|
20241104,131500,1277581000,695000,695000,695000,695000,5
|
|
20241104,131400,1274106000,695000,695000,695000,695000,0
|
|
20241104,131300,1274106000,695000,695000,695000,695000,0
|
|
20241104,131200,1274106000,695000,695000,695000,695000,0
|
|
20241104,131100,1274106000,695000,695000,695000,695000,7
|
|
20241104,131000,1269241000,695000,695000,695000,695000,1
|
|
20241104,130900,1268546000,695000,695000,695000,695000,0
|
|
20241104,130800,1268546000,695000,695000,695000,695000,0
|
|
20241104,130700,1268546000,695000,695000,695000,695000,5
|
|
20241104,130600,1265071000,694000,694000,694000,694000,1
|
|
20241104,130500,1264377000,694000,694000,694000,694000,0
|
|
20241104,130400,1264377000,694000,694000,694000,694000,65
|
|
20241104,130300,1219267000,693000,693000,693000,693000,13
|
|
20241104,130200,1210258000,693000,693000,693000,693000,0
|
|
20241104,130100,1210258000,693000,693000,693000,693000,0
|
|
20241104,130000,1210258000,693000,693000,693000,693000,0
|
|
20241104,125900,1210258000,693000,693000,693000,693000,5
|
|
20241104,125800,1206793000,693000,693000,693000,693000,1
|
|
20241104,125700,1206100000,694000,693000,694000,693000,9
|
|
20241104,125600,1199861000,693000,693000,693000,693000,0
|
|
20241104,125500,1199861000,693000,693000,693000,693000,5
|
|
20241104,125400,1196396000,694000,694000,694000,694000,0
|
|
20241104,125300,1196396000,694000,694000,694000,694000,0
|
|
20241104,125200,1196396000,694000,694000,694000,694000,0
|
|
20241104,125100,1196396000,694000,694000,694000,694000,5
|
|
20241104,125000,1192926000,694000,694000,694000,694000,1
|
|
20241104,124900,1192232000,694000,694000,694000,694000,0
|
|
20241104,124800,1192232000,694000,694000,694000,694000,0
|
|
20241104,124700,1192232000,694000,694000,694000,694000,6
|
|
20241104,124600,1188068000,693000,693000,694000,693000,17
|
|
20241104,124500,1176285000,694000,694000,694000,694000,0
|
|
20241104,124400,1176285000,694000,694000,694000,694000,0
|
|
20241104,124300,1176285000,694000,693000,694000,693000,8
|
|
20241104,124200,1170734000,693000,693000,693000,693000,1
|
|
20241104,124100,1170041000,693000,693000,693000,693000,0
|
|
20241104,124000,1170041000,693000,693000,693000,693000,0
|
|
20241104,123900,1170041000,693000,693000,693000,693000,0
|
|
20241104,123800,1170041000,693000,693000,693000,693000,0
|
|
20241104,123700,1170041000,693000,693000,693000,693000,0
|
|
20241104,123600,1170041000,693000,693000,693000,693000,0
|
|
20241104,123500,1170041000,693000,693000,693000,693000,0
|
|
20241104,123400,1170041000,693000,693000,693000,693000,6
|
|
20241104,123300,1165883000,693000,693000,693000,693000,9
|
|
20241104,123200,1159646000,693000,692000,693000,692000,16
|
|
20241104,123100,1148572000,692000,692000,692000,692000,0
|
|
20241104,123000,1148572000,692000,690000,692000,690000,126
|
|
20241104,122900,1061579000,690000,689000,690000,689000,121
|
|
20241104,122800,978194000,688000,688000,688000,688000,0
|
|
20241104,122700,978194000,688000,688000,688000,688000,0
|
|
20241104,122600,978194000,688000,688000,688000,688000,0
|
|
20241104,122500,978194000,688000,688000,688000,688000,0
|
|
20241104,122400,978194000,688000,688000,688000,688000,0
|
|
20241104,122300,978194000,688000,688000,688000,688000,0
|
|
20241104,122200,978194000,688000,688000,688000,688000,0
|
|
20241104,122100,978194000,688000,688000,688000,688000,0
|
|
20241104,122000,978194000,688000,688000,688000,688000,5
|
|
20241104,121900,974754000,688000,688000,688000,688000,0
|
|
20241104,121800,974754000,688000,688000,688000,688000,9
|
|
20241104,121700,968562000,688000,688000,688000,688000,1
|
|
20241104,121600,967874000,689000,689000,689000,689000,3
|
|
20241104,121500,965807000,689000,689000,689000,689000,3
|
|
20241104,121400,963740000,689000,689000,689000,689000,3
|
|
20241104,121300,961673000,689000,689000,689000,689000,2
|
|
20241104,121200,960295000,689000,689000,689000,689000,3
|
|
20241104,121100,958228000,689000,689000,689000,689000,3
|
|
20241104,121000,956161000,689000,689000,689000,689000,6
|
|
20241104,120900,952027000,689000,689000,689000,689000,3
|
|
20241104,120800,949960000,689000,689000,689000,689000,5
|
|
20241104,120700,946515000,689000,689000,689000,689000,3
|
|
20241104,120600,944448000,689000,689000,689000,689000,2
|
|
20241104,120500,943070000,689000,689000,689000,689000,3
|
|
20241104,120400,941003000,689000,689000,689000,689000,3
|
|
20241104,120300,938936000,689000,689000,689000,689000,1
|
|
20241104,120200,938247000,689000,689000,689000,689000,3
|
|
20241104,120100,936180000,689000,689000,689000,689000,3
|
|
20241104,120000,934113000,689000,689000,689000,689000,3
|
|
20241104,115900,932046000,689000,689000,689000,689000,2
|
|
20241104,115800,930668000,689000,689000,689000,689000,3
|
|
20241104,115700,928601000,689000,689000,689000,689000,3
|
|
20241104,115600,926534000,689000,689000,689000,689000,1
|
|
20241104,115500,925845000,689000,688000,689000,688000,9
|
|
20241104,115400,919651000,688000,688000,688000,688000,3
|
|
20241104,115300,917587000,688000,688000,688000,688000,3
|
|
20241104,115200,915523000,688000,688000,688000,688000,8
|
|
20241104,115100,910019000,688000,688000,688000,688000,0
|
|
20241104,115000,910019000,688000,688000,688000,688000,21
|
|
20241104,114900,895571000,687000,687000,687000,687000,1
|
|
20241104,114800,894884000,687000,687000,687000,687000,0
|
|
20241104,114700,894884000,687000,687000,687000,687000,0
|
|
20241104,114600,894884000,687000,687000,687000,687000,0
|
|
20241104,114500,894884000,687000,687000,687000,687000,0
|
|
20241104,114400,894884000,687000,687000,687000,687000,0
|
|
20241104,114300,894884000,687000,687000,687000,687000,6
|
|
20241104,114200,890762000,687000,687000,687000,687000,11
|
|
20241104,114100,883205000,687000,686000,687000,686000,20
|
|
20241104,114000,869481000,686000,686000,686000,686000,3
|
|
20241104,113900,867423000,686000,686000,686000,686000,4
|
|
20241104,113800,864679000,686000,686000,686000,686000,2
|
|
20241104,113700,863307000,686000,686000,686000,686000,3
|
|
20241104,113600,861249000,686000,686000,686000,686000,3
|
|
20241104,113500,859191000,687000,687000,687000,687000,1
|
|
20241104,113400,858504000,687000,685000,687000,683000,42
|
|
20241104,113300,829794000,686000,687000,687000,686000,6
|
|
20241104,113200,825675000,687000,687000,687000,687000,3
|
|
20241104,113100,823614000,687000,688000,688000,687000,32
|
|
20241104,113000,801628000,688000,688000,688000,688000,4
|
|
20241104,112900,798876000,688000,689000,689000,688000,96
|
|
20241104,112800,732826000,689000,689000,689000,689000,11
|
|
20241104,112700,725247000,689000,689000,689000,689000,6
|
|
20241104,112600,721113000,689000,689000,689000,689000,15
|
|
20241104,112500,710778000,689000,689000,689000,689000,0
|
|
20241104,112400,710778000,689000,689000,689000,689000,0
|
|
20241104,112300,710778000,689000,689000,689000,689000,0
|
|
20241104,112200,710778000,689000,689000,689000,689000,11
|
|
20241104,112100,703199000,689000,688000,689000,688000,11
|
|
20241104,112000,695630000,688000,688000,688000,688000,0
|
|
20241104,111900,695630000,688000,688000,688000,688000,0
|
|
20241104,111800,695630000,688000,688000,688000,688000,0
|
|
20241104,111700,695630000,688000,688000,688000,688000,0
|
|
20241104,111600,695630000,688000,688000,688000,688000,0
|
|
20241104,111500,695630000,688000,688000,688000,688000,0
|
|
20241104,111400,695630000,688000,688000,688000,688000,0
|
|
20241104,111300,695630000,688000,688000,688000,688000,0
|
|
20241104,111200,695630000,688000,688000,688000,688000,0
|
|
20241104,111100,695630000,688000,688000,688000,688000,0
|
|
20241104,111000,695630000,688000,688000,688000,688000,0
|
|
20241104,110900,695630000,688000,688000,688000,688000,0
|
|
20241104,110800,695630000,688000,688000,688000,688000,0
|
|
20241104,110700,695630000,688000,688000,688000,688000,0
|
|
20241104,110600,695630000,688000,688000,688000,688000,0
|
|
20241104,110500,695630000,688000,688000,688000,688000,0
|
|
20241104,110400,695630000,688000,688000,688000,688000,0
|
|
20241104,110300,695630000,688000,688000,688000,688000,0
|
|
20241104,110200,695630000,688000,688000,688000,688000,0
|
|
20241104,110100,695630000,688000,688000,688000,688000,0
|
|
20241104,110000,695630000,688000,688000,688000,688000,0
|
|
20241104,105900,695630000,688000,688000,688000,688000,0
|
|
20241104,105800,695630000,688000,688000,688000,688000,0
|
|
20241104,105700,695630000,688000,688000,688000,688000,0
|
|
20241104,105600,695630000,688000,688000,688000,688000,0
|
|
20241104,105500,695630000,688000,688000,688000,688000,5
|
|
20241104,105400,692190000,688000,688000,688000,688000,0
|
|
20241104,105300,692190000,688000,688000,688000,688000,0
|
|
20241104,105200,692190000,688000,688000,688000,688000,0
|
|
20241104,105100,692190000,688000,688000,688000,688000,0
|
|
20241104,105000,692190000,688000,688000,688000,688000,0
|
|
20241104,104900,692190000,688000,688000,688000,688000,0
|
|
20241104,104800,692190000,688000,688000,688000,688000,7
|
|
20241104,104700,687374000,688000,688000,688000,688000,3
|
|
20241104,104600,685310000,688000,688000,688000,688000,1
|
|
20241104,104500,684622000,688000,687000,688000,687000,5
|
|
20241104,104400,681183000,687000,687000,687000,687000,3
|
|
20241104,104300,679122000,687000,687000,687000,687000,0
|
|
20241104,104200,679122000,687000,687000,687000,687000,0
|
|
20241104,104100,679122000,687000,687000,687000,687000,0
|
|
20241104,104000,679122000,687000,687000,687000,687000,1
|
|
20241104,103900,678435000,687000,687000,687000,687000,0
|
|
20241104,103800,678435000,687000,686000,687000,686000,21
|
|
20241104,103700,664018000,686000,686000,686000,686000,2
|
|
20241104,103600,662646000,685000,684000,686000,684000,108
|
|
20241104,103500,588701000,681000,681000,681000,681000,0
|
|
20241104,103400,588701000,681000,681000,681000,681000,0
|
|
20241104,103300,588701000,681000,681000,681000,681000,0
|
|
20241104,103200,588701000,681000,681000,681000,681000,0
|
|
20241104,103100,588701000,681000,681000,681000,681000,0
|
|
20241104,103000,588701000,681000,680000,681000,680000,19
|
|
20241104,102900,575764000,680000,680000,680000,680000,4
|
|
20241104,102800,573044000,680000,680000,680000,680000,4
|
|
20241104,102700,570324000,680000,682000,682000,680000,21
|
|
20241104,102600,556006000,682000,683000,683000,682000,5
|
|
20241104,102500,552594000,683000,683000,683000,683000,12
|
|
20241104,102400,544398000,684000,684000,684000,684000,8
|
|
20241104,102300,538926000,684000,684000,684000,684000,6
|
|
20241104,102200,534822000,684000,684000,684000,684000,3
|
|
20241104,102100,532770000,684000,684000,684000,684000,4
|
|
20241104,102000,530034000,684000,684000,684000,684000,2
|
|
20241104,101900,528666000,684000,684000,684000,684000,2
|
|
20241104,101800,527298000,684000,684000,684000,684000,3
|
|
20241104,101700,525246000,684000,684000,684000,684000,25
|
|
20241104,101600,508146000,684000,684000,684000,684000,1
|
|
20241104,101500,507462000,684000,684000,684000,684000,0
|
|
20241104,101400,507462000,684000,684000,684000,684000,40
|
|
20241104,101300,480102000,684000,684000,684000,684000,0
|
|
20241104,101200,480102000,684000,684000,684000,684000,0
|
|
20241104,101100,480102000,684000,685000,685000,684000,32
|
|
20241104,101000,458194000,685000,685000,685000,685000,0
|
|
20241104,100900,458194000,685000,685000,685000,685000,0
|
|
20241104,100800,458194000,685000,685000,685000,685000,0
|
|
20241104,100700,458194000,685000,687000,687000,685000,71
|
|
20241104,100600,409547000,687000,687000,687000,687000,16
|
|
20241104,100500,398555000,687000,687000,687000,687000,2
|
|
20241104,100400,397181000,687000,689000,689000,687000,66
|
|
20241104,100300,351779000,689000,690000,690000,689000,16
|
|
20241104,100200,340744000,690000,690000,690000,690000,0
|
|
20241104,100100,340744000,690000,691000,691000,690000,13
|
|
20241104,100000,331772000,691000,690000,691000,690000,35
|
|
20241104,095900,307620000,690000,690000,690000,690000,3
|
|
20241104,095800,305550000,690000,690000,690000,690000,3
|
|
20241104,095700,303480000,690000,690000,690000,690000,3
|
|
20241104,095600,301410000,690000,689000,690000,689000,4
|
|
20241104,095500,298653000,689000,689000,690000,687000,32
|
|
20241104,095400,276615000,689000,689000,689000,689000,5
|
|
20241104,095300,273170000,689000,689000,689000,689000,2
|
|
20241104,095200,271792000,687000,687000,687000,687000,1
|
|
20241104,095100,271105000,688000,688000,688000,688000,5
|
|
20241104,095000,267665000,688000,688000,688000,688000,5
|
|
20241104,094900,264225000,688000,688000,688000,688000,3
|
|
20241104,094800,262161000,688000,686000,688000,686000,14
|
|
20241104,094700,252552000,685000,685000,685000,685000,0
|
|
20241104,094600,252552000,685000,685000,685000,685000,1
|
|
20241104,094500,251867000,685000,684000,685000,684000,2
|
|
20241104,094400,250498000,684000,684000,684000,684000,0
|
|
20241104,094300,250498000,684000,684000,684000,684000,0
|
|
20241104,094200,250498000,684000,684000,684000,684000,0
|
|
20241104,094100,250498000,684000,684000,684000,684000,0
|
|
20241104,094000,250498000,684000,684000,684000,684000,1
|
|
20241104,093900,249814000,684000,684000,684000,684000,0
|
|
20241104,093800,249814000,684000,683000,685000,683000,37
|
|
20241104,093700,224511000,683000,683000,684000,683000,18
|
|
20241104,093600,212214000,680000,680000,680000,680000,4
|
|
20241104,093500,209494000,677000,677000,677000,677000,0
|
|
20241104,093400,209494000,677000,677000,677000,677000,0
|
|
20241104,093300,209494000,677000,677000,680000,677000,6
|
|
20241104,093200,205420000,676000,676000,676000,676000,0
|
|
20241104,093100,205420000,676000,676000,676000,676000,0
|
|
20241104,093000,205420000,676000,676000,676000,676000,3
|
|
20241104,092900,203392000,675000,675000,675000,675000,4
|
|
20241104,092800,200692000,674000,674000,674000,674000,2
|
|
20241104,092700,199344000,674000,674000,675000,674000,17
|
|
20241104,092600,187884000,674000,674000,674000,673000,12
|
|
20241104,092500,179802000,674000,674000,674000,674000,37
|
|
20241104,092400,154864000,675000,675000,675000,675000,1
|
|
20241104,092300,154189000,674000,678000,678000,674000,41
|
|
20241104,092200,126459000,678000,678000,678000,678000,0
|
|
20241104,092100,126459000,678000,679000,679000,678000,7
|
|
20241104,092000,121712000,678000,679000,679000,678000,10
|
|
20241104,091900,114927000,679000,679000,679000,679000,4
|
|
20241104,091800,112211000,679000,679000,679000,679000,0
|
|
20241104,091700,112211000,679000,679000,679000,679000,1
|
|
20241104,091600,111532000,678000,678000,678000,678000,2
|
|
20241104,091500,110176000,678000,680000,680000,677000,54
|
|
20241104,091400,73523000,680000,680000,680000,680000,0
|
|
20241104,091300,73523000,680000,683000,683000,680000,6
|
|
20241104,091200,69434000,683000,683000,683000,683000,6
|
|
20241104,091100,65336000,683000,683000,683000,683000,1
|
|
20241104,091000,64653000,683000,683000,683000,683000,6
|
|
20241104,090900,60555000,683000,683000,683000,683000,5
|
|
20241104,090800,57140000,683000,679000,683000,679000,21
|
|
20241104,090700,42847000,679000,679000,679000,679000,0
|
|
20241104,090600,42847000,679000,679000,682000,679000,7
|
|
20241104,090500,38082000,677000,677000,677000,677000,0
|
|
20241104,090400,38082000,677000,678000,678000,677000,21
|
|
20241104,090300,23864000,677000,677000,677000,677000,2
|
|
20241104,090200,22510000,677000,684000,684000,677000,13
|
|
20241104,090100,13680000,684000,684000,684000,684000,5
|
|
20241104,090000,10260000,684000,684000,684000,684000,15
|