633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,193000,708510050,10040,10040,10040,10040,1665
|
|
20241104,192900,708510050,10040,10040,10040,10040,0
|
|
20241104,192800,708510050,10040,10040,10040,10040,0
|
|
20241104,192700,708510050,10040,10040,10040,10040,0
|
|
20241104,192600,708510050,10040,10040,10040,10040,0
|
|
20241104,192500,708510050,10040,10040,10040,10040,0
|
|
20241104,192400,708510050,10040,10040,10040,10040,0
|
|
20241104,192300,708510050,10040,10040,10040,10040,0
|
|
20241104,192200,708510050,10040,10040,10040,10040,0
|
|
20241104,192100,708510050,10040,10040,10040,10040,0
|
|
20241104,192000,708510050,10040,10040,10040,10040,0
|
|
20241104,191900,708510050,10040,10040,10040,10040,0
|
|
20241104,191800,708510050,10040,10040,10040,10040,0
|
|
20241104,191700,708510050,10040,10040,10040,10040,0
|
|
20241104,191600,708510050,10040,10040,10040,10040,0
|
|
20241104,191500,708510050,10040,10040,10040,10040,0
|
|
20241104,191400,708510050,10040,10040,10040,10040,0
|
|
20241104,191300,708510050,10040,10040,10040,10040,0
|
|
20241104,191200,708510050,10040,10040,10040,10040,0
|
|
20241104,191100,708510050,10040,10040,10040,10040,0
|
|
20241104,191000,708510050,10040,10040,10040,10040,0
|
|
20241104,190900,708510050,10040,10040,10040,10040,0
|
|
20241104,190800,708510050,10040,10040,10040,10040,0
|
|
20241104,190700,708510050,10040,10040,10040,10040,0
|
|
20241104,190600,708510050,10040,10040,10040,10040,0
|
|
20241104,190500,708510050,10040,10040,10040,10040,0
|
|
20241104,190400,708510050,10040,10040,10040,10040,0
|
|
20241104,190300,708510050,10040,10040,10040,10040,0
|
|
20241104,190200,708510050,10040,10040,10040,10040,0
|
|
20241104,190100,708510050,10040,10040,10040,10040,0
|
|
20241104,190000,708510050,10040,10040,10040,10040,1665
|
|
20241104,185900,708510050,10040,10040,10040,10040,0
|
|
20241104,185800,708510050,10040,10040,10040,10040,0
|
|
20241104,185700,708510050,10040,10040,10040,10040,0
|
|
20241104,185600,708510050,10040,10040,10040,10040,0
|
|
20241104,185500,708510050,10040,10040,10040,10040,0
|
|
20241104,185400,708510050,10040,10040,10040,10040,0
|
|
20241104,185300,708510050,10040,10040,10040,10040,0
|
|
20241104,185200,708510050,10040,10040,10040,10040,0
|
|
20241104,185100,708510050,10040,10040,10040,10040,0
|
|
20241104,185000,708510050,10040,10040,10040,10040,0
|
|
20241104,184900,708510050,10040,10040,10040,10040,0
|
|
20241104,184800,708510050,10040,10040,10040,10040,0
|
|
20241104,184700,708510050,10040,10040,10040,10040,0
|
|
20241104,184600,708510050,10040,10040,10040,10040,0
|
|
20241104,184500,708510050,10040,10040,10040,10040,0
|
|
20241104,184400,708510050,10040,10040,10040,10040,0
|
|
20241104,184300,708510050,10040,10040,10040,10040,0
|
|
20241104,184200,708510050,10040,10040,10040,10040,0
|
|
20241104,184100,708510050,10040,10040,10040,10040,0
|
|
20241104,184000,708510050,10040,10040,10040,10040,0
|
|
20241104,183900,708510050,10040,10040,10040,10040,0
|
|
20241104,183800,708510050,10040,10040,10040,10040,0
|
|
20241104,183700,708510050,10040,10040,10040,10040,0
|
|
20241104,183600,708510050,10040,10040,10040,10040,0
|
|
20241104,183500,708510050,10040,10040,10040,10040,0
|
|
20241104,183400,708510050,10040,10040,10040,10040,0
|
|
20241104,183300,708510050,10040,10040,10040,10040,0
|
|
20241104,183200,708510050,10040,10040,10040,10040,0
|
|
20241104,183100,708510050,10040,10040,10040,10040,0
|
|
20241104,183000,708510050,10040,10040,10040,10040,1665
|
|
20241104,182900,708510050,10040,10040,10040,10040,0
|
|
20241104,182800,708510050,10040,10040,10040,10040,0
|
|
20241104,182700,708510050,10040,10040,10040,10040,0
|
|
20241104,182600,708510050,10040,10040,10040,10040,0
|
|
20241104,182500,708510050,10040,10040,10040,10040,0
|
|
20241104,182400,708510050,10040,10040,10040,10040,0
|
|
20241104,182300,708510050,10040,10040,10040,10040,0
|
|
20241104,182200,708510050,10040,10040,10040,10040,0
|
|
20241104,182100,708510050,10040,10040,10040,10040,0
|
|
20241104,182000,708510050,10040,10040,10040,10040,0
|
|
20241104,181900,708510050,10040,10040,10040,10040,0
|
|
20241104,181800,708510050,10040,10040,10040,10040,0
|
|
20241104,181700,708510050,10040,10040,10040,10040,0
|
|
20241104,181600,708510050,10040,10040,10040,10040,0
|
|
20241104,181500,708510050,10040,10040,10040,10040,0
|
|
20241104,181400,708510050,10040,10040,10040,10040,0
|
|
20241104,181300,708510050,10040,10040,10040,10040,0
|
|
20241104,181200,708510050,10040,10040,10040,10040,0
|
|
20241104,181100,708510050,10040,10040,10040,10040,0
|
|
20241104,181000,708510050,10040,10040,10040,10040,0
|
|
20241104,180900,708510050,10040,10040,10040,10040,0
|
|
20241104,180800,708510050,10040,10040,10040,10040,0
|
|
20241104,180700,708510050,10040,10040,10040,10040,0
|
|
20241104,180600,708510050,10040,10040,10040,10040,0
|
|
20241104,180500,708510050,10040,10040,10040,10040,0
|
|
20241104,180400,708510050,10040,10040,10040,10040,0
|
|
20241104,180300,708510050,10040,10040,10040,10040,0
|
|
20241104,180200,708510050,10040,10040,10040,10040,0
|
|
20241104,180100,708510050,10040,10040,10040,10040,0
|
|
20241104,180000,708510050,10040,10040,10040,10040,1665
|
|
20241104,175900,708510050,10040,10040,10040,10040,0
|
|
20241104,175800,708510050,10040,10040,10040,10040,0
|
|
20241104,175700,708510050,10040,10040,10040,10040,0
|
|
20241104,175600,708510050,10040,10040,10040,10040,0
|
|
20241104,175500,708510050,10040,10040,10040,10040,0
|
|
20241104,175400,708510050,10040,10040,10040,10040,0
|
|
20241104,175300,708510050,10040,10040,10040,10040,0
|
|
20241104,175200,708510050,10040,10040,10040,10040,0
|
|
20241104,175100,708510050,10040,10040,10040,10040,0
|
|
20241104,175000,708510050,10040,10040,10040,10040,0
|
|
20241104,174900,708510050,10040,10040,10040,10040,0
|
|
20241104,174800,708510050,10040,10040,10040,10040,0
|
|
20241104,174700,708510050,10040,10040,10040,10040,0
|
|
20241104,174600,708510050,10040,10040,10040,10040,0
|
|
20241104,174500,708510050,10040,10040,10040,10040,0
|
|
20241104,174400,708510050,10040,10040,10040,10040,0
|
|
20241104,174300,708510050,10040,10040,10040,10040,0
|
|
20241104,174200,708510050,10040,10040,10040,10040,0
|
|
20241104,174100,708510050,10040,10040,10040,10040,0
|
|
20241104,174000,708510050,10040,10040,10040,10040,0
|
|
20241104,173900,708510050,10040,10040,10040,10040,0
|
|
20241104,173800,708510050,10040,10040,10040,10040,0
|
|
20241104,173700,708510050,10040,10040,10040,10040,0
|
|
20241104,173600,708510050,10040,10040,10040,10040,0
|
|
20241104,173500,708510050,10040,10040,10040,10040,0
|
|
20241104,173400,708510050,10040,10040,10040,10040,0
|
|
20241104,173300,708510050,10040,10040,10040,10040,0
|
|
20241104,173200,708510050,10040,10040,10040,10040,0
|
|
20241104,173100,708510050,10040,10040,10040,10040,0
|
|
20241104,173000,708510050,10040,10040,10040,10040,1665
|
|
20241104,172900,708510050,10040,10040,10040,10040,0
|
|
20241104,172800,708510050,10040,10040,10040,10040,0
|
|
20241104,172700,708510050,10040,10040,10040,10040,0
|
|
20241104,172600,708510050,10040,10040,10040,10040,0
|
|
20241104,172500,708510050,10040,10040,10040,10040,0
|
|
20241104,172400,708510050,10040,10040,10040,10040,0
|
|
20241104,172300,708510050,10040,10040,10040,10040,0
|
|
20241104,172200,708510050,10040,10040,10040,10040,0
|
|
20241104,172100,708510050,10040,10040,10040,10040,0
|
|
20241104,172000,708510050,10040,10040,10040,10040,0
|
|
20241104,171900,708510050,10040,10040,10040,10040,0
|
|
20241104,171800,708510050,10040,10040,10040,10040,0
|
|
20241104,171700,708510050,10040,10040,10040,10040,0
|
|
20241104,171600,708510050,10040,10040,10040,10040,0
|
|
20241104,171500,708510050,10040,10040,10040,10040,0
|
|
20241104,171400,708510050,10040,10040,10040,10040,0
|
|
20241104,171300,708510050,10040,10040,10040,10040,0
|
|
20241104,171200,708510050,10040,10040,10040,10040,0
|
|
20241104,171100,708510050,10040,10040,10040,10040,0
|
|
20241104,171000,708510050,10040,10040,10040,10040,0
|
|
20241104,170900,708510050,10040,10040,10040,10040,0
|
|
20241104,170800,708510050,10040,10040,10040,10040,0
|
|
20241104,170700,708510050,10040,10040,10040,10040,0
|
|
20241104,170600,708510050,10040,10040,10040,10040,0
|
|
20241104,170500,708510050,10040,10040,10040,10040,0
|
|
20241104,170400,708510050,10040,10040,10040,10040,0
|
|
20241104,170300,708510050,10040,10040,10040,10040,0
|
|
20241104,170200,708510050,10040,10040,10040,10040,0
|
|
20241104,170100,708510050,10040,10040,10040,10040,0
|
|
20241104,170000,708510050,10040,10040,10040,10040,1665
|
|
20241104,165900,708510050,10040,10040,10040,10040,0
|
|
20241104,165800,708510050,10040,10040,10040,10040,0
|
|
20241104,165700,708510050,10040,10040,10040,10040,0
|
|
20241104,165600,708510050,10040,10040,10040,10040,0
|
|
20241104,165500,708510050,10040,10040,10040,10040,0
|
|
20241104,165400,708510050,10040,10040,10040,10040,0
|
|
20241104,165300,708510050,10040,10040,10040,10040,0
|
|
20241104,165200,708510050,10040,10040,10040,10040,0
|
|
20241104,165100,708510050,10040,10040,10040,10040,0
|
|
20241104,165000,708510050,10040,10040,10040,10040,0
|
|
20241104,164900,708510050,10040,10040,10040,10040,0
|
|
20241104,164800,708510050,10040,10040,10040,10040,0
|
|
20241104,164700,708510050,10040,10040,10040,10040,0
|
|
20241104,164600,708510050,10040,10040,10040,10040,0
|
|
20241104,164500,708510050,10040,10040,10040,10040,0
|
|
20241104,164400,708510050,10040,10040,10040,10040,0
|
|
20241104,164300,708510050,10040,10040,10040,10040,0
|
|
20241104,164200,708510050,10040,10040,10040,10040,0
|
|
20241104,164100,708510050,10040,10040,10040,10040,0
|
|
20241104,164000,708510050,10040,10040,10040,10040,0
|
|
20241104,163900,708510050,10040,10040,10040,10040,0
|
|
20241104,163800,708510050,10040,10040,10040,10040,0
|
|
20241104,163700,708510050,10040,10040,10040,10040,0
|
|
20241104,163600,708510050,10040,10040,10040,10040,0
|
|
20241104,163500,708510050,10040,10040,10040,10040,0
|
|
20241104,163400,708510050,10040,10040,10040,10040,0
|
|
20241104,163300,708510050,10040,10040,10040,10040,0
|
|
20241104,163200,708510050,10040,10040,10040,10040,0
|
|
20241104,163100,708510050,10040,10040,10040,10040,0
|
|
20241104,163000,708510050,10040,10040,10040,10040,1665
|
|
20241104,162900,708510050,10040,10040,10040,10040,0
|
|
20241104,162800,708510050,10040,10040,10040,10040,0
|
|
20241104,162700,708510050,10040,10040,10040,10040,0
|
|
20241104,162600,708510050,10040,10040,10040,10040,0
|
|
20241104,162500,708510050,10040,10040,10040,10040,0
|
|
20241104,162400,708510050,10040,10040,10040,10040,0
|
|
20241104,162300,708510050,10040,10040,10040,10040,0
|
|
20241104,162200,708510050,10040,10040,10040,10040,0
|
|
20241104,162100,708510050,10040,10040,10040,10040,0
|
|
20241104,162000,708510050,10040,10040,10040,10040,0
|
|
20241104,161900,708510050,10040,10040,10040,10040,0
|
|
20241104,161800,708510050,10040,10040,10040,10040,0
|
|
20241104,161700,708510050,10040,10040,10040,10040,0
|
|
20241104,161600,708510050,10040,10040,10040,10040,0
|
|
20241104,161500,708510050,10040,10040,10040,10040,0
|
|
20241104,161400,708510050,10040,10040,10040,10040,0
|
|
20241104,161300,708510050,10040,10040,10040,10040,0
|
|
20241104,161200,708510050,10040,10040,10040,10040,0
|
|
20241104,161100,708510050,10040,10040,10040,10040,0
|
|
20241104,161000,708510050,10040,10040,10040,10040,0
|
|
20241104,160900,708510050,10040,10040,10040,10040,0
|
|
20241104,160800,708510050,10040,10040,10040,10040,0
|
|
20241104,160700,708510050,10040,10040,10040,10040,0
|
|
20241104,160600,708510050,10040,10040,10040,10040,0
|
|
20241104,160500,708510050,10040,10040,10040,10040,0
|
|
20241104,160400,708510050,10040,10040,10040,10040,0
|
|
20241104,160300,708510050,10040,10040,10040,10040,0
|
|
20241104,160200,708510050,10040,10040,10040,10040,0
|
|
20241104,160100,708510050,10040,10040,10040,10040,0
|
|
20241104,160000,708510050,10040,10040,10040,10040,1665
|
|
20241104,155900,708510050,10040,10040,10040,10040,0
|
|
20241104,155800,708510050,10040,10040,10040,10040,0
|
|
20241104,155700,708510050,10040,10040,10040,10040,0
|
|
20241104,155600,708510050,10040,10040,10040,10040,0
|
|
20241104,155500,708510050,10040,10040,10040,10040,0
|
|
20241104,155400,708510050,10040,10040,10040,10040,0
|
|
20241104,155300,708510050,10040,10040,10040,10040,0
|
|
20241104,155200,708510050,10040,10040,10040,10040,0
|
|
20241104,155100,708510050,10040,10040,10040,10040,0
|
|
20241104,155000,708510050,10040,10040,10040,10040,0
|
|
20241104,154900,708510050,10040,10040,10040,10040,0
|
|
20241104,154800,708510050,10040,10040,10040,10040,0
|
|
20241104,154700,708510050,10040,10040,10040,10040,0
|
|
20241104,154600,708510050,10040,10040,10040,10040,0
|
|
20241104,154500,708510050,10040,10040,10040,10040,0
|
|
20241104,154400,708510050,10040,10040,10040,10040,0
|
|
20241104,154300,708510050,10040,10040,10040,10040,0
|
|
20241104,154200,708510050,10040,10040,10040,10040,0
|
|
20241104,154100,708510050,10040,10040,10040,10040,0
|
|
20241104,154000,708510050,10040,10040,10040,10040,0
|
|
20241104,153900,708510050,10040,10040,10040,10040,0
|
|
20241104,153800,708510050,10040,10040,10040,10040,0
|
|
20241104,153700,708510050,10040,10040,10040,10040,0
|
|
20241104,153600,708510050,10040,10040,10040,10040,0
|
|
20241104,153500,708510050,10040,10040,10040,10040,0
|
|
20241104,153400,708510050,10040,10040,10040,10040,0
|
|
20241104,153300,708510050,10040,10040,10040,10040,0
|
|
20241104,153200,708510050,10040,10040,10040,10040,0
|
|
20241104,153100,708510050,10040,10040,10040,10040,0
|
|
20241104,153000,708510050,10040,10040,10040,10040,3330
|
|
20241104,152900,691793450,10050,10050,10050,10050,0
|
|
20241104,152800,691793450,10050,10050,10050,10050,0
|
|
20241104,152700,691793450,10050,10050,10050,10050,0
|
|
20241104,152600,691793450,10050,10050,10050,10050,0
|
|
20241104,152500,691793450,10050,10050,10050,10050,0
|
|
20241104,152400,691793450,10050,10050,10050,10050,0
|
|
20241104,152300,691793450,10050,10050,10050,10050,0
|
|
20241104,152200,691793450,10050,10050,10050,10050,0
|
|
20241104,152100,691793450,10050,10050,10050,10050,0
|
|
20241104,152000,691793450,10050,10050,10050,10050,0
|
|
20241104,151900,691793450,10050,10050,10050,10050,145
|
|
20241104,151800,690336200,10040,10040,10040,10040,346
|
|
20241104,151700,686862360,10040,10040,10040,10040,53
|
|
20241104,151600,686330240,10040,10040,10040,10040,2
|
|
20241104,151500,686310160,10050,10050,10050,10050,0
|
|
20241104,151400,686310160,10050,10050,10050,10040,105
|
|
20241104,151300,685255910,10050,10050,10050,10050,43
|
|
20241104,151200,684823760,10040,10050,10060,10040,112
|
|
20241104,151100,683698540,10050,10050,10050,10050,1
|
|
20241104,151000,683688490,10050,10050,10060,10040,32
|
|
20241104,150900,683366850,10060,10050,10060,10050,164
|
|
20241104,150800,681718500,10040,10040,10050,10030,262
|
|
20241104,150700,679088470,10040,10040,10040,10040,10
|
|
20241104,150600,678988070,10030,10030,10030,10030,0
|
|
20241104,150500,678988070,10030,10030,10030,10030,127
|
|
20241104,150400,677714260,10050,10050,10060,10030,161
|
|
20241104,150300,676096910,10070,10070,10070,10070,0
|
|
20241104,150200,676096910,10070,10040,10070,10040,652
|
|
20241104,150100,669538300,10070,10060,10070,10060,200
|
|
20241104,150000,667525300,10070,10020,10070,10010,1355
|
|
20241104,145900,653916890,10020,10040,10040,10000,2574
|
|
20241104,145800,628138700,10050,10050,10050,10050,9
|
|
20241104,145700,628048250,10050,10050,10050,10050,3
|
|
20241104,145600,628018100,10040,10040,10040,10040,50
|
|
20241104,145500,627516100,10060,10060,10060,10060,70
|
|
20241104,145400,626811900,10060,10060,10060,10060,50
|
|
20241104,145300,626308900,10050,10050,10060,10040,179
|
|
20241104,145200,624509820,10050,10050,10050,10050,0
|
|
20241104,145100,624509820,10050,10050,10050,10050,0
|
|
20241104,145000,624509820,10050,10050,10050,10050,70
|
|
20241104,144900,623806320,10050,10050,10050,10050,8
|
|
20241104,144800,623725920,10050,10050,10050,10050,27
|
|
20241104,144700,623454570,10050,10050,10050,10050,0
|
|
20241104,144600,623454570,10050,10050,10050,10050,27
|
|
20241104,144500,623183220,10050,10050,10050,10050,25
|
|
20241104,144400,622931970,10050,10050,10050,10050,43
|
|
20241104,144300,622499820,10060,10040,10060,10040,32
|
|
20241104,144200,622177960,10060,10040,10060,10040,15
|
|
20241104,144100,622027080,10050,10060,10070,10040,62
|
|
20241104,144000,621403690,10060,10060,10060,10060,0
|
|
20241104,143900,621403690,10060,10060,10060,10060,27
|
|
20241104,143800,621132070,10060,10060,10060,10060,0
|
|
20241104,143700,621132070,10060,10060,10060,10060,0
|
|
20241104,143600,621132070,10060,10060,10060,10060,70
|
|
20241104,143500,620427870,10070,10070,10070,10070,0
|
|
20241104,143400,620427870,10070,10050,10080,10050,34
|
|
20241104,143300,620085380,10080,10080,10080,10080,0
|
|
20241104,143200,620085380,10080,10050,10080,10050,29
|
|
20241104,143100,619793090,10080,10080,10080,10050,50
|
|
20241104,143000,619289180,10050,10050,10080,10050,504
|
|
20241104,142900,614213940,10080,10080,10080,10040,33
|
|
20241104,142800,613881700,10050,10040,10090,10040,1009
|
|
20241104,142700,603736210,10040,10040,10040,10040,27
|
|
20241104,142600,603465130,10040,10060,10060,10040,225
|
|
20241104,142500,601204270,10060,10060,10060,10060,27
|
|
20241104,142400,600932650,10060,10060,10060,10060,0
|
|
20241104,142300,600932650,10060,10060,10060,10060,1
|
|
20241104,142200,600922590,10050,10070,10070,10050,86
|
|
20241104,142100,600057750,10070,10060,10070,10060,50
|
|
20241104,142000,599554260,10070,10070,10070,10050,37
|
|
20241104,141900,599181760,10070,10050,10070,10050,56
|
|
20241104,141800,598617970,10070,10060,10070,10050,32
|
|
20241104,141700,598295780,10070,10070,10070,10070,1
|
|
20241104,141600,598285710,10060,10060,10060,10060,0
|
|
20241104,141500,598285710,10060,10070,10070,10040,60
|
|
20241104,141400,597682110,10070,10030,10070,10020,1037
|
|
20241104,141300,587263600,10020,10040,10060,10020,2443
|
|
20241104,141200,562777220,10060,10050,10060,10040,35
|
|
20241104,141100,562425770,10040,10040,10040,10040,0
|
|
20241104,141000,562425770,10040,10020,10080,10020,748
|
|
20241104,140900,554909820,10050,10070,10090,10020,2964
|
|
20241104,140800,525172900,10070,10080,10090,10060,62
|
|
20241104,140700,524548020,10100,10100,10100,10100,0
|
|
20241104,140600,524548020,10100,10070,10100,10070,502
|
|
20241104,140500,519492850,10090,10080,10100,10070,203
|
|
20241104,140400,517444940,10100,10060,10100,10060,372
|
|
20241104,140300,513694060,10050,10050,10050,10050,0
|
|
20241104,140200,513694060,10050,10050,10050,10050,104
|
|
20241104,140100,512648860,10050,10050,10060,10050,30
|
|
20241104,140000,512347350,10060,10030,10060,10030,4
|
|
20241104,135900,512307190,10050,10060,10080,10030,183
|
|
20241104,135800,510468100,10070,10080,10090,10070,1029
|
|
20241104,135700,500086820,10010,10010,10010,10010,0
|
|
20241104,135600,500086820,10010,10010,10060,10000,3068
|
|
20241104,135500,469370200,10060,10050,10060,10020,2104
|
|
20241104,135400,448282660,10090,10040,10090,10040,663
|
|
20241104,135300,441619270,10050,10050,10050,10050,0
|
|
20241104,135200,441619270,10050,10050,10050,10050,27
|
|
20241104,135100,441347920,10050,10050,10050,10050,0
|
|
20241104,135000,441347920,10050,10050,10050,10050,27
|
|
20241104,134900,441076570,10050,10080,10080,10050,1853
|
|
20241104,134800,422449010,10060,10060,10060,10060,3
|
|
20241104,134700,422418830,10090,10080,10090,10070,55
|
|
20241104,134600,421864180,10080,10080,10080,10080,0
|
|
20241104,134500,421864180,10080,10080,10080,10080,27
|
|
20241104,134400,421592020,10080,10080,10080,10080,43
|
|
20241104,134300,421158580,10060,10060,10060,10060,0
|
|
20241104,134200,421158580,10060,10060,10060,10060,1
|
|
20241104,134100,421148520,10060,10060,10060,10060,54
|
|
20241104,134000,420605280,10090,10080,10090,10080,427
|
|
20241104,133900,416299450,10080,10080,10080,10080,43
|
|
20241104,133800,415866010,10090,10080,10090,10080,227
|
|
20241104,133700,413577350,10080,10080,10080,10080,0
|
|
20241104,133600,413577350,10080,10070,10080,10070,227
|
|
20241104,133500,411290920,10070,10070,10070,10070,0
|
|
20241104,133400,411290920,10070,10070,10070,10060,132
|
|
20241104,133300,409962550,10060,10060,10060,10060,0
|
|
20241104,133200,409962550,10060,10070,10070,10060,232
|
|
20241104,133100,407626700,10070,10080,10080,10070,41
|
|
20241104,133000,407213560,10080,10080,10080,10080,14
|
|
20241104,132900,407072440,10080,10080,10080,10080,27
|
|
20241104,132800,406800280,10080,10080,10080,10080,43
|
|
20241104,132700,406366840,10090,10090,10090,10090,0
|
|
20241104,132600,406366840,10090,10100,10100,10090,28
|
|
20241104,132500,406084050,10100,10100,10100,10100,0
|
|
20241104,132400,406084050,10100,10100,10100,10100,27
|
|
20241104,132300,405811350,10100,10100,10100,10100,0
|
|
20241104,132200,405811350,10100,10100,10100,10100,28
|
|
20241104,132100,405528550,10100,10100,10100,10100,71
|
|
20241104,132000,404811450,10100,10100,10100,10100,0
|
|
20241104,131900,404811450,10100,10100,10100,10100,27
|
|
20241104,131800,404538750,10100,10100,10100,10100,10
|
|
20241104,131700,404437750,10100,10080,10100,10080,61
|
|
20241104,131600,403822050,10100,10100,10100,10100,1
|
|
20241104,131500,403811950,10080,10080,10080,10080,1
|
|
20241104,131400,403801870,10070,10070,10070,10070,0
|
|
20241104,131300,403801870,10070,10090,10090,10070,100
|
|
20241104,131200,402794830,10100,10100,10100,10100,35
|
|
20241104,131100,402441330,10100,10100,10100,10100,10
|
|
20241104,131000,402340330,10100,10100,10100,10100,28
|
|
20241104,130900,402057530,10100,10100,10100,10100,75
|
|
20241104,130800,401300030,10070,10100,10100,10070,31
|
|
20241104,130700,400987050,10100,10100,10100,10100,0
|
|
20241104,130600,400987050,10100,10100,10100,10100,1
|
|
20241104,130500,400976950,10090,10090,10090,10090,443
|
|
20241104,130400,396507080,10090,10090,10090,10090,0
|
|
20241104,130300,396507080,10090,10090,10090,10090,70
|
|
20241104,130200,395800780,10090,10080,10090,10080,412
|
|
20241104,130100,391647810,10070,10070,10070,10070,0
|
|
20241104,130000,391647810,10070,10070,10070,10070,65
|
|
20241104,125900,390993260,10080,10080,10080,10080,0
|
|
20241104,125800,390993260,10080,10080,10080,10080,27
|
|
20241104,125700,390721100,10080,10080,10080,10080,44
|
|
20241104,125600,390277580,10080,10070,10080,10070,77
|
|
20241104,125500,389502170,10070,10070,10070,10070,151
|
|
20241104,125400,387981600,10070,10070,10070,10070,50
|
|
20241104,125300,387478100,10070,10070,10070,10070,14
|
|
20241104,125200,387337120,10070,10070,10070,10070,10
|
|
20241104,125100,387236420,10070,10070,10070,10070,0
|
|
20241104,125000,387236420,10070,10070,10070,10070,2
|
|
20241104,124900,387216280,10070,10070,10080,10070,212
|
|
20241104,124800,385080740,10070,10070,10070,10070,93
|
|
20241104,124700,384144230,10080,10080,10080,10080,28
|
|
20241104,124600,383861990,10080,10080,10080,10080,0
|
|
20241104,124500,383861990,10080,10080,10080,10080,27
|
|
20241104,124400,383589830,10080,10080,10080,10080,0
|
|
20241104,124300,383589830,10080,10080,10080,10080,0
|
|
20241104,124200,383589830,10080,10080,10080,10080,27
|
|
20241104,124100,383317670,10080,10080,10080,10080,10
|
|
20241104,124000,383216870,10080,10080,10080,10080,43
|
|
20241104,123900,382783430,10070,10070,10070,10070,6
|
|
20241104,123800,382723010,10080,10080,10080,10080,28
|
|
20241104,123700,382440770,10080,10080,10080,10080,0
|
|
20241104,123600,382440770,10080,10080,10080,10080,0
|
|
20241104,123500,382440770,10080,10080,10080,10080,27
|
|
20241104,123400,382168610,10080,10080,10080,10080,0
|
|
20241104,123300,382168610,10080,10080,10080,10080,74
|
|
20241104,123200,381422690,10090,10090,10090,10090,0
|
|
20241104,123100,381422690,10090,10090,10090,10090,70
|
|
20241104,123000,380716390,10090,10090,10090,10090,0
|
|
20241104,122900,380716390,10090,10080,10090,10080,31
|
|
20241104,122800,380403900,10080,10080,10080,10080,0
|
|
20241104,122700,380403900,10080,10080,10080,10080,1
|
|
20241104,122600,380393820,10090,10080,10090,10080,61
|
|
20241104,122500,379778930,10080,10080,10080,10080,234
|
|
20241104,122400,377420210,10080,10080,10080,10080,32
|
|
20241104,122300,377097650,10080,10080,10080,10080,1
|
|
20241104,122200,377087570,10080,10080,10080,10080,43
|
|
20241104,122100,376654130,10080,10080,10080,10080,27
|
|
20241104,122000,376381970,10080,10080,10080,10080,100
|
|
20241104,121900,375373970,10080,10080,10080,10080,32
|
|
20241104,121800,375051410,10080,10080,10080,10080,0
|
|
20241104,121700,375051410,10080,10080,10080,10080,27
|
|
20241104,121600,374779250,10070,10070,10070,10070,21
|
|
20241104,121500,374567780,10070,10070,10070,10070,245
|
|
20241104,121400,372100630,10070,10070,10070,10070,71
|
|
20241104,121300,371385660,10070,10070,10070,10070,0
|
|
20241104,121200,371385660,10070,10070,10070,10070,27
|
|
20241104,121100,371113770,10070,10070,10070,10070,0
|
|
20241104,121000,371113770,10070,10070,10070,10070,27
|
|
20241104,120900,370841880,10070,10070,10070,10070,0
|
|
20241104,120800,370841880,10070,10070,10070,10070,0
|
|
20241104,120700,370841880,10070,10070,10070,10070,27
|
|
20241104,120600,370569990,10070,10070,10070,10070,0
|
|
20241104,120500,370569990,10070,10070,10070,10070,27
|
|
20241104,120400,370298100,10070,10070,10070,10070,43
|
|
20241104,120300,369865090,10070,10060,10070,10040,224
|
|
20241104,120200,367612990,10050,10060,10070,10050,680
|
|
20241104,120100,360775290,10070,10070,10070,10060,30
|
|
20241104,120000,360473200,10070,10070,10070,10070,0
|
|
20241104,115900,360473200,10070,10070,10070,10070,251
|
|
20241104,115800,357945630,10070,10070,10070,10070,409
|
|
20241104,115700,353827000,10070,10070,10070,10070,180
|
|
20241104,115600,352014400,10070,10080,10080,10070,42
|
|
20241104,115500,351591450,10070,10070,10070,10070,1
|
|
20241104,115400,351581380,10080,10080,10080,10080,27
|
|
20241104,115300,351309220,10080,10080,10080,10080,53
|
|
20241104,115200,350774980,10080,10080,10080,10080,0
|
|
20241104,115100,350774980,10080,10080,10080,10080,27
|
|
20241104,115000,350502820,10070,10070,10070,10070,364
|
|
20241104,114900,346837340,10070,10070,10070,10070,27
|
|
20241104,114800,346565450,10070,10070,10070,10070,50
|
|
20241104,114700,346061950,10070,10070,10070,10070,28
|
|
20241104,114600,345779990,10070,10070,10070,10070,0
|
|
20241104,114500,345779990,10070,10070,10070,10070,44
|
|
20241104,114400,345336910,10050,10050,10050,10050,100
|
|
20241104,114300,344331910,10050,10060,10060,10050,100
|
|
20241104,114200,343326590,10060,10060,10060,10060,58
|
|
20241104,114100,342743110,10060,10060,10060,10060,0
|
|
20241104,114000,342743110,10060,10070,10070,10060,147
|
|
20241104,113900,341264020,10070,10070,10070,10070,0
|
|
20241104,113800,341264020,10070,10070,10070,10070,0
|
|
20241104,113700,341264020,10070,10060,10070,10060,639
|
|
20241104,113600,334835170,10060,10060,10060,10060,27
|
|
20241104,113500,334563550,10060,10060,10060,10060,0
|
|
20241104,113400,334563550,10060,10060,10060,10060,1
|
|
20241104,113300,334553490,10060,10060,10060,10060,27
|
|
20241104,113200,334281870,10060,10060,10060,10060,0
|
|
20241104,113100,334281870,10060,10060,10060,10060,27
|
|
20241104,113000,334010250,10060,10060,10060,10060,43
|
|
20241104,112900,333577670,10060,10060,10060,10060,27
|
|
20241104,112800,333306050,10060,10050,10060,10050,4
|
|
20241104,112700,333265830,10060,10050,10060,10040,304
|
|
20241104,112600,330211160,10050,10050,10050,10050,27
|
|
20241104,112500,329939810,10050,10050,10050,10050,1
|
|
20241104,112400,329929760,10060,10040,10060,10040,34
|
|
20241104,112300,329588070,10040,10060,10060,10030,130
|
|
20241104,112200,328283090,10050,10050,10060,10040,239
|
|
20241104,112100,325881650,10050,10050,10050,10050,0
|
|
20241104,112000,325881650,10050,10050,10050,10050,106
|
|
20241104,111900,324816350,10050,10050,10050,10050,28
|
|
20241104,111800,324534950,10050,10050,10050,10050,7
|
|
20241104,111700,324464600,10050,10040,10050,10040,74
|
|
20241104,111600,323721370,10050,10010,10050,10010,243
|
|
20241104,111500,321285920,10030,10010,10050,10000,534
|
|
20241104,111400,315943970,10010,10040,10050,10010,552
|
|
20241104,111300,310416470,10040,10040,10050,10020,527
|
|
20241104,111200,305135420,10030,10040,10040,10030,31
|
|
20241104,111100,304824200,10050,10050,10050,10050,0
|
|
20241104,111000,304824200,10050,10050,10050,10050,32
|
|
20241104,110900,304502600,10050,10050,10050,10050,0
|
|
20241104,110800,304502600,10050,10040,10050,10040,62
|
|
20241104,110700,303880110,10050,10040,10050,10030,73
|
|
20241104,110600,303147160,10030,10030,10030,10030,3
|
|
20241104,110500,303117070,10030,10030,10030,10030,64
|
|
20241104,110400,302475150,10030,10030,10030,10020,17
|
|
20241104,110300,302304660,10030,10020,10040,10020,43
|
|
20241104,110200,301873370,10010,10030,10040,10010,223
|
|
20241104,110100,299636560,10030,10030,10030,10030,43
|
|
20241104,110000,299205270,10030,10020,10030,10010,43
|
|
20241104,105900,298774530,10030,10030,10030,10030,20
|
|
20241104,105800,298573930,10030,10030,10030,10030,17
|
|
20241104,105700,298403420,10030,10030,10030,10030,190
|
|
20241104,105600,296497720,10030,10010,10030,10010,234
|
|
20241104,105500,294152610,10010,10010,10010,10010,59
|
|
20241104,105400,293562020,10010,10010,10020,10010,157
|
|
20241104,105300,291990400,10000,10000,10000,10000,0
|
|
20241104,105200,291990400,10000,10000,10000,10000,50
|
|
20241104,105100,291490400,10010,10010,10010,10010,101
|
|
20241104,105000,290479390,10010,10010,10010,10000,107
|
|
20241104,104900,289409350,10000,10000,10010,10000,217
|
|
20241104,104800,287239320,10010,10000,10010,9990,264
|
|
20241104,104700,284600740,9990,9990,9990,9990,20
|
|
20241104,104600,284400940,10010,9990,10010,9990,4
|
|
20241104,104500,284360940,9980,10010,10020,9980,222
|
|
20241104,104400,282143840,10010,10010,10010,10010,97
|
|
20241104,104300,281172870,10010,10020,10050,9990,26
|
|
20241104,104200,280912350,10040,9990,10050,9990,932
|
|
20241104,104100,271564680,10010,10000,10010,9990,198
|
|
20241104,104000,269584660,10020,10020,10020,10020,0
|
|
20241104,103900,269584660,10020,10010,10020,10010,6
|
|
20241104,103800,269524570,10020,10010,10020,10010,12
|
|
20241104,103700,269404390,10020,10010,10020,10010,2
|
|
20241104,103600,269384360,10020,10020,10020,10010,102
|
|
20241104,103500,268363290,10020,10020,10020,10020,66
|
|
20241104,103400,267701970,10040,10040,10040,10040,0
|
|
20241104,103300,267701970,10040,10030,10040,10030,11
|
|
20241104,103200,267591620,10040,10010,10040,10010,1265
|
|
20241104,103100,254917720,10010,10010,10010,10010,50
|
|
20241104,103000,254417220,10010,10010,10010,10010,62
|
|
20241104,102900,253796600,10010,9990,10010,9990,750
|
|
20241104,102800,246296850,9990,9980,10010,9980,25
|
|
20241104,102700,246047100,9970,10030,10030,9950,1253
|
|
20241104,102600,233547780,10030,10030,10030,10030,1
|
|
20241104,102500,233537750,10020,10030,10030,10020,78
|
|
20241104,102400,232756180,10030,10030,10030,10020,31
|
|
20241104,102300,232445450,10020,10030,10030,10020,90
|
|
20241104,102200,231543620,10060,10020,10060,10020,371
|
|
20241104,102100,227819600,10040,10000,10040,10000,367
|
|
20241104,102000,224143530,10000,10000,10000,10000,9
|
|
20241104,101900,224053530,10000,10000,10000,10000,0
|
|
20241104,101800,224053530,10000,10000,10010,9990,169
|
|
20241104,101700,222364140,9990,10000,10000,9990,27
|
|
20241104,101600,222094370,9990,10010,10010,9970,102
|
|
20241104,101500,221076380,10000,10000,10010,9880,2719
|
|
20241104,101400,194002540,10010,10010,10010,10010,0
|
|
20241104,101300,194002540,10010,10010,10020,10010,160
|
|
20241104,101200,192400920,10020,10010,10020,10000,401
|
|
20241104,101100,188387680,10020,10030,10030,10020,526
|
|
20241104,101000,183117130,10040,10040,10040,10040,0
|
|
20241104,100900,183117130,10040,10040,10040,10040,0
|
|
20241104,100800,183117130,10040,10040,10040,10040,0
|
|
20241104,100700,183117130,10040,10040,10040,10040,1
|
|
20241104,100600,183107090,10050,10040,10050,10040,1713
|
|
20241104,100500,165894720,10040,10030,10040,10030,137
|
|
20241104,100400,164520150,10030,10040,10040,10030,43
|
|
20241104,100300,164088590,10040,10030,10040,10030,131
|
|
20241104,100200,162774650,10030,10030,10030,10030,24
|
|
20241104,100100,162533930,10040,10040,10040,10040,0
|
|
20241104,100000,162533930,10040,10030,10050,10030,6
|
|
20241104,095900,162473710,10050,10030,10050,10030,51
|
|
20241104,095800,161962160,10030,10030,10030,10020,156
|
|
20241104,095700,160398010,10040,10020,10040,10020,5
|
|
20241104,095600,160347850,10040,10020,10040,10020,293
|
|
20241104,095500,157409930,10020,10040,10040,10020,103
|
|
20241104,095400,156376870,10040,10040,10040,10040,0
|
|
20241104,095300,156376870,10040,10040,10040,10040,5
|
|
20241104,095200,156326670,10050,10020,10050,10020,69
|
|
20241104,095100,155634810,10020,10020,10020,10020,1
|
|
20241104,095000,155624790,10030,10040,10040,10030,60
|
|
20241104,094900,155022970,10050,10050,10050,10050,2
|
|
20241104,094800,155002870,10090,10060,10090,10020,1315
|
|
20241104,094700,141790680,10060,9990,10060,9990,2773
|
|
20241104,094600,114065890,9990,9990,9990,9990,1
|
|
20241104,094500,114055900,9980,9980,9990,9980,140
|
|
20241104,094400,112658530,9940,9890,9940,9880,75
|
|
20241104,094300,111913250,9890,9890,9910,9880,24
|
|
20241104,094200,111675930,9890,9880,9890,9880,141
|
|
20241104,094100,110281450,9890,9890,9890,9890,342
|
|
20241104,094000,106899070,9890,9890,9900,9890,5
|
|
20241104,093900,106849590,9890,9900,9900,9880,100
|
|
20241104,093800,105859630,9900,9910,9920,9900,118
|
|
20241104,093700,104690360,9910,9910,9910,9910,3
|
|
20241104,093600,104660630,9910,9950,9950,9900,595
|
|
20241104,093500,98759270,9980,9960,9980,9960,4
|
|
20241104,093400,98719390,9950,9950,9950,9950,67
|
|
20241104,093300,98052740,9960,9970,9970,9960,584
|
|
20241104,093200,92236060,9980,9980,9980,9970,9
|
|
20241104,093100,92146260,9970,9970,9980,9960,73
|
|
20241104,093000,91418440,9970,9960,9970,9950,441
|
|
20241104,092900,87028450,9970,9980,9980,9960,24
|
|
20241104,092800,86789040,9970,9970,9980,9970,23
|
|
20241104,092700,86559630,9980,9970,9980,9970,33
|
|
20241104,092600,86230560,9970,9970,9980,9970,32
|
|
20241104,092500,85911480,9970,9990,9990,9970,694
|
|
20241104,092400,78978790,10000,9990,10000,9990,214
|
|
20241104,092300,76840920,9980,9990,9990,9980,6
|
|
20241104,092200,76780990,9980,9980,9990,9980,509
|
|
20241104,092100,71700750,9970,9970,9970,9970,1
|
|
20241104,092000,71690780,9980,9960,9980,9960,19
|
|
20241104,091900,71501430,9960,9960,9980,9960,117
|
|
20241104,091800,70334950,9970,9960,9970,9950,104
|
|
20241104,091700,69300100,9980,9960,9990,9950,6
|
|
20241104,091600,69240280,9970,9970,9970,9970,1
|
|
20241104,091500,69230310,9950,9940,9950,9930,608
|
|
20241104,091400,63186830,9930,10000,10000,9920,1316
|
|
20241104,091300,50111520,10000,9950,10000,9950,115
|
|
20241104,091200,48963380,9970,9980,9980,9940,9
|
|
20241104,091100,48873680,9960,9930,9960,9910,485
|
|
20241104,091000,44045760,9940,9890,9940,9870,241
|
|
20241104,090900,41662560,9880,9880,9880,9880,2
|
|
20241104,090800,41642800,9930,9960,9960,9870,1086
|
|
20241104,090700,30899170,9960,9930,9960,9930,53
|
|
20241104,090600,30372340,9930,9920,9930,9890,490
|
|
20241104,090500,25511420,9890,9900,9900,9890,578
|
|
20241104,090400,19793950,9890,9900,9900,9890,81
|
|
20241104,090300,18992590,9890,9870,9990,9870,12
|
|
20241104,090200,18872940,9990,9990,9990,9800,1429
|
|
20241104,090100,4756850,9940,9990,9990,9940,244
|
|
20241104,090000,2328780,9990,9950,10000,9950,196
|