633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193000,627958930,10070,10070,10070,10070,1105
|
|
20241107,192900,627958930,10070,10070,10070,10070,0
|
|
20241107,192800,627958930,10070,10070,10070,10070,0
|
|
20241107,192700,627958930,10070,10070,10070,10070,0
|
|
20241107,192600,627958930,10070,10070,10070,10070,0
|
|
20241107,192500,627958930,10070,10070,10070,10070,0
|
|
20241107,192400,627958930,10070,10070,10070,10070,0
|
|
20241107,192300,627958930,10070,10070,10070,10070,0
|
|
20241107,192200,627958930,10070,10070,10070,10070,0
|
|
20241107,192100,627958930,10070,10070,10070,10070,0
|
|
20241107,192000,627958930,10070,10070,10070,10070,0
|
|
20241107,191900,627958930,10070,10070,10070,10070,0
|
|
20241107,191800,627958930,10070,10070,10070,10070,0
|
|
20241107,191700,627958930,10070,10070,10070,10070,0
|
|
20241107,191600,627958930,10070,10070,10070,10070,0
|
|
20241107,191500,627958930,10070,10070,10070,10070,0
|
|
20241107,191400,627958930,10070,10070,10070,10070,0
|
|
20241107,191300,627958930,10070,10070,10070,10070,0
|
|
20241107,191200,627958930,10070,10070,10070,10070,0
|
|
20241107,191100,627958930,10070,10070,10070,10070,0
|
|
20241107,191000,627958930,10070,10070,10070,10070,0
|
|
20241107,190900,627958930,10070,10070,10070,10070,0
|
|
20241107,190800,627958930,10070,10070,10070,10070,0
|
|
20241107,190700,627958930,10070,10070,10070,10070,0
|
|
20241107,190600,627958930,10070,10070,10070,10070,0
|
|
20241107,190500,627958930,10070,10070,10070,10070,0
|
|
20241107,190400,627958930,10070,10070,10070,10070,0
|
|
20241107,190300,627958930,10070,10070,10070,10070,0
|
|
20241107,190200,627958930,10070,10070,10070,10070,0
|
|
20241107,190100,627958930,10070,10070,10070,10070,0
|
|
20241107,190000,627958930,10070,10070,10070,10070,1105
|
|
20241107,185900,627958930,10070,10070,10070,10070,0
|
|
20241107,185800,627958930,10070,10070,10070,10070,0
|
|
20241107,185700,627958930,10070,10070,10070,10070,0
|
|
20241107,185600,627958930,10070,10070,10070,10070,0
|
|
20241107,185500,627958930,10070,10070,10070,10070,0
|
|
20241107,185400,627958930,10070,10070,10070,10070,0
|
|
20241107,185300,627958930,10070,10070,10070,10070,0
|
|
20241107,185200,627958930,10070,10070,10070,10070,0
|
|
20241107,185100,627958930,10070,10070,10070,10070,0
|
|
20241107,185000,627958930,10070,10070,10070,10070,0
|
|
20241107,184900,627958930,10070,10070,10070,10070,0
|
|
20241107,184800,627958930,10070,10070,10070,10070,0
|
|
20241107,184700,627958930,10070,10070,10070,10070,0
|
|
20241107,184600,627958930,10070,10070,10070,10070,0
|
|
20241107,184500,627958930,10070,10070,10070,10070,0
|
|
20241107,184400,627958930,10070,10070,10070,10070,0
|
|
20241107,184300,627958930,10070,10070,10070,10070,0
|
|
20241107,184200,627958930,10070,10070,10070,10070,0
|
|
20241107,184100,627958930,10070,10070,10070,10070,0
|
|
20241107,184000,627958930,10070,10070,10070,10070,0
|
|
20241107,183900,627958930,10070,10070,10070,10070,0
|
|
20241107,183800,627958930,10070,10070,10070,10070,0
|
|
20241107,183700,627958930,10070,10070,10070,10070,0
|
|
20241107,183600,627958930,10070,10070,10070,10070,0
|
|
20241107,183500,627958930,10070,10070,10070,10070,0
|
|
20241107,183400,627958930,10070,10070,10070,10070,0
|
|
20241107,183300,627958930,10070,10070,10070,10070,0
|
|
20241107,183200,627958930,10070,10070,10070,10070,0
|
|
20241107,183100,627958930,10070,10070,10070,10070,0
|
|
20241107,183000,627958930,10070,10070,10070,10070,1105
|
|
20241107,182900,627958930,10070,10070,10070,10070,0
|
|
20241107,182800,627958930,10070,10070,10070,10070,0
|
|
20241107,182700,627958930,10070,10070,10070,10070,0
|
|
20241107,182600,627958930,10070,10070,10070,10070,0
|
|
20241107,182500,627958930,10070,10070,10070,10070,0
|
|
20241107,182400,627958930,10070,10070,10070,10070,0
|
|
20241107,182300,627958930,10070,10070,10070,10070,0
|
|
20241107,182200,627958930,10070,10070,10070,10070,0
|
|
20241107,182100,627958930,10070,10070,10070,10070,0
|
|
20241107,182000,627958930,10070,10070,10070,10070,0
|
|
20241107,181900,627958930,10070,10070,10070,10070,0
|
|
20241107,181800,627958930,10070,10070,10070,10070,0
|
|
20241107,181700,627958930,10070,10070,10070,10070,0
|
|
20241107,181600,627958930,10070,10070,10070,10070,0
|
|
20241107,181500,627958930,10070,10070,10070,10070,0
|
|
20241107,181400,627958930,10070,10070,10070,10070,0
|
|
20241107,181300,627958930,10070,10070,10070,10070,0
|
|
20241107,181200,627958930,10070,10070,10070,10070,0
|
|
20241107,181100,627958930,10070,10070,10070,10070,0
|
|
20241107,181000,627958930,10070,10070,10070,10070,0
|
|
20241107,180900,627958930,10070,10070,10070,10070,0
|
|
20241107,180800,627958930,10070,10070,10070,10070,0
|
|
20241107,180700,627958930,10070,10070,10070,10070,0
|
|
20241107,180600,627958930,10070,10070,10070,10070,0
|
|
20241107,180500,627958930,10070,10070,10070,10070,0
|
|
20241107,180400,627958930,10070,10070,10070,10070,0
|
|
20241107,180300,627958930,10070,10070,10070,10070,0
|
|
20241107,180200,627958930,10070,10070,10070,10070,0
|
|
20241107,180100,627958930,10070,10070,10070,10070,0
|
|
20241107,180000,627958930,10070,10070,10070,10070,1105
|
|
20241107,175900,627958930,10070,10070,10070,10070,0
|
|
20241107,175800,627958930,10070,10070,10070,10070,0
|
|
20241107,175700,627958930,10070,10070,10070,10070,0
|
|
20241107,175600,627958930,10070,10070,10070,10070,0
|
|
20241107,175500,627958930,10070,10070,10070,10070,0
|
|
20241107,175400,627958930,10070,10070,10070,10070,0
|
|
20241107,175300,627958930,10070,10070,10070,10070,0
|
|
20241107,175200,627958930,10070,10070,10070,10070,0
|
|
20241107,175100,627958930,10070,10070,10070,10070,0
|
|
20241107,175000,627958930,10070,10070,10070,10070,0
|
|
20241107,174900,627958930,10070,10070,10070,10070,0
|
|
20241107,174800,627958930,10070,10070,10070,10070,0
|
|
20241107,174700,627958930,10070,10070,10070,10070,0
|
|
20241107,174600,627958930,10070,10070,10070,10070,0
|
|
20241107,174500,627958930,10070,10070,10070,10070,0
|
|
20241107,174400,627958930,10070,10070,10070,10070,0
|
|
20241107,174300,627958930,10070,10070,10070,10070,0
|
|
20241107,174200,627958930,10070,10070,10070,10070,0
|
|
20241107,174100,627958930,10070,10070,10070,10070,0
|
|
20241107,174000,627958930,10070,10070,10070,10070,0
|
|
20241107,173900,627958930,10070,10070,10070,10070,0
|
|
20241107,173800,627958930,10070,10070,10070,10070,0
|
|
20241107,173700,627958930,10070,10070,10070,10070,0
|
|
20241107,173600,627958930,10070,10070,10070,10070,0
|
|
20241107,173500,627958930,10070,10070,10070,10070,0
|
|
20241107,173400,627958930,10070,10070,10070,10070,0
|
|
20241107,173300,627958930,10070,10070,10070,10070,0
|
|
20241107,173200,627958930,10070,10070,10070,10070,0
|
|
20241107,173100,627958930,10070,10070,10070,10070,0
|
|
20241107,173000,627958930,10070,10070,10070,10070,1105
|
|
20241107,172900,627958930,10070,10070,10070,10070,0
|
|
20241107,172800,627958930,10070,10070,10070,10070,0
|
|
20241107,172700,627958930,10070,10070,10070,10070,0
|
|
20241107,172600,627958930,10070,10070,10070,10070,0
|
|
20241107,172500,627958930,10070,10070,10070,10070,0
|
|
20241107,172400,627958930,10070,10070,10070,10070,0
|
|
20241107,172300,627958930,10070,10070,10070,10070,0
|
|
20241107,172200,627958930,10070,10070,10070,10070,0
|
|
20241107,172100,627958930,10070,10070,10070,10070,0
|
|
20241107,172000,627958930,10070,10070,10070,10070,0
|
|
20241107,171900,627958930,10070,10070,10070,10070,0
|
|
20241107,171800,627958930,10070,10070,10070,10070,0
|
|
20241107,171700,627958930,10070,10070,10070,10070,0
|
|
20241107,171600,627958930,10070,10070,10070,10070,0
|
|
20241107,171500,627958930,10070,10070,10070,10070,0
|
|
20241107,171400,627958930,10070,10070,10070,10070,0
|
|
20241107,171300,627958930,10070,10070,10070,10070,0
|
|
20241107,171200,627958930,10070,10070,10070,10070,0
|
|
20241107,171100,627958930,10070,10070,10070,10070,0
|
|
20241107,171000,627958930,10070,10070,10070,10070,0
|
|
20241107,170900,627958930,10070,10070,10070,10070,0
|
|
20241107,170800,627958930,10070,10070,10070,10070,0
|
|
20241107,170700,627958930,10070,10070,10070,10070,0
|
|
20241107,170600,627958930,10070,10070,10070,10070,0
|
|
20241107,170500,627958930,10070,10070,10070,10070,0
|
|
20241107,170400,627958930,10070,10070,10070,10070,0
|
|
20241107,170300,627958930,10070,10070,10070,10070,0
|
|
20241107,170200,627958930,10070,10070,10070,10070,0
|
|
20241107,170100,627958930,10070,10070,10070,10070,0
|
|
20241107,170000,627958930,10070,10070,10070,10070,1105
|
|
20241107,165900,627958930,10070,10070,10070,10070,0
|
|
20241107,165800,627958930,10070,10070,10070,10070,0
|
|
20241107,165700,627958930,10070,10070,10070,10070,0
|
|
20241107,165600,627958930,10070,10070,10070,10070,0
|
|
20241107,165500,627958930,10070,10070,10070,10070,0
|
|
20241107,165400,627958930,10070,10070,10070,10070,0
|
|
20241107,165300,627958930,10070,10070,10070,10070,0
|
|
20241107,165200,627958930,10070,10070,10070,10070,0
|
|
20241107,165100,627958930,10070,10070,10070,10070,0
|
|
20241107,165000,627958930,10070,10070,10070,10070,0
|
|
20241107,164900,627958930,10070,10070,10070,10070,0
|
|
20241107,164800,627958930,10070,10070,10070,10070,0
|
|
20241107,164700,627958930,10070,10070,10070,10070,0
|
|
20241107,164600,627958930,10070,10070,10070,10070,0
|
|
20241107,164500,627958930,10070,10070,10070,10070,0
|
|
20241107,164400,627958930,10070,10070,10070,10070,0
|
|
20241107,164300,627958930,10070,10070,10070,10070,0
|
|
20241107,164200,627958930,10070,10070,10070,10070,0
|
|
20241107,164100,627958930,10070,10070,10070,10070,0
|
|
20241107,164000,627958930,10070,10070,10070,10070,0
|
|
20241107,163900,627958930,10070,10070,10070,10070,0
|
|
20241107,163800,627958930,10070,10070,10070,10070,0
|
|
20241107,163700,627958930,10070,10070,10070,10070,0
|
|
20241107,163600,627958930,10070,10070,10070,10070,0
|
|
20241107,163500,627958930,10070,10070,10070,10070,0
|
|
20241107,163400,627958930,10070,10070,10070,10070,0
|
|
20241107,163300,627958930,10070,10070,10070,10070,0
|
|
20241107,163200,627958930,10070,10070,10070,10070,0
|
|
20241107,163100,627958930,10070,10070,10070,10070,0
|
|
20241107,163000,627958930,10070,10070,10070,10070,1105
|
|
20241107,162900,627958930,10070,10070,10070,10070,0
|
|
20241107,162800,627958930,10070,10070,10070,10070,0
|
|
20241107,162700,627958930,10070,10070,10070,10070,0
|
|
20241107,162600,627958930,10070,10070,10070,10070,0
|
|
20241107,162500,627958930,10070,10070,10070,10070,0
|
|
20241107,162400,627958930,10070,10070,10070,10070,0
|
|
20241107,162300,627958930,10070,10070,10070,10070,0
|
|
20241107,162200,627958930,10070,10070,10070,10070,0
|
|
20241107,162100,627958930,10070,10070,10070,10070,0
|
|
20241107,162000,627958930,10070,10070,10070,10070,0
|
|
20241107,161900,627958930,10070,10070,10070,10070,0
|
|
20241107,161800,627958930,10070,10070,10070,10070,0
|
|
20241107,161700,627958930,10070,10070,10070,10070,0
|
|
20241107,161600,627958930,10070,10070,10070,10070,0
|
|
20241107,161500,627958930,10070,10070,10070,10070,0
|
|
20241107,161400,627958930,10070,10070,10070,10070,0
|
|
20241107,161300,627958930,10070,10070,10070,10070,0
|
|
20241107,161200,627958930,10070,10070,10070,10070,0
|
|
20241107,161100,627958930,10070,10070,10070,10070,0
|
|
20241107,161000,627958930,10070,10070,10070,10070,0
|
|
20241107,160900,627958930,10070,10070,10070,10070,0
|
|
20241107,160800,627958930,10070,10070,10070,10070,0
|
|
20241107,160700,627958930,10070,10070,10070,10070,0
|
|
20241107,160600,627958930,10070,10070,10070,10070,0
|
|
20241107,160500,627958930,10070,10070,10070,10070,0
|
|
20241107,160400,627958930,10070,10070,10070,10070,0
|
|
20241107,160300,627958930,10070,10070,10070,10070,0
|
|
20241107,160200,627958930,10070,10070,10070,10070,0
|
|
20241107,160100,627958930,10070,10070,10070,10070,0
|
|
20241107,160000,627958930,10070,10070,10070,10070,1105
|
|
20241107,155900,627958930,10070,10070,10070,10070,0
|
|
20241107,155800,627958930,10070,10070,10070,10070,0
|
|
20241107,155700,627958930,10070,10070,10070,10070,0
|
|
20241107,155600,627958930,10070,10070,10070,10070,0
|
|
20241107,155500,627958930,10070,10070,10070,10070,0
|
|
20241107,155400,627958930,10070,10070,10070,10070,0
|
|
20241107,155300,627958930,10070,10070,10070,10070,0
|
|
20241107,155200,627958930,10070,10070,10070,10070,0
|
|
20241107,155100,627958930,10070,10070,10070,10070,0
|
|
20241107,155000,627958930,10070,10070,10070,10070,0
|
|
20241107,154900,627958930,10070,10070,10070,10070,0
|
|
20241107,154800,627958930,10070,10070,10070,10070,0
|
|
20241107,154700,627958930,10070,10070,10070,10070,0
|
|
20241107,154600,627958930,10070,10070,10070,10070,0
|
|
20241107,154500,627958930,10070,10070,10070,10070,0
|
|
20241107,154400,627958930,10070,10070,10070,10070,0
|
|
20241107,154300,627958930,10070,10070,10070,10070,0
|
|
20241107,154200,627958930,10070,10070,10070,10070,0
|
|
20241107,154100,627958930,10070,10070,10070,10070,0
|
|
20241107,154000,627958930,10070,10070,10070,10070,0
|
|
20241107,153900,627958930,10070,10070,10070,10070,0
|
|
20241107,153800,627958930,10070,10070,10070,10070,0
|
|
20241107,153700,627958930,10070,10070,10070,10070,0
|
|
20241107,153600,627958930,10070,10070,10070,10070,0
|
|
20241107,153500,627958930,10070,10070,10070,10070,0
|
|
20241107,153400,627958930,10070,10070,10070,10070,0
|
|
20241107,153300,627958930,10070,10070,10070,10070,0
|
|
20241107,153200,627958930,10070,10070,10070,10070,0
|
|
20241107,153100,627958930,10070,10070,10070,10070,0
|
|
20241107,153000,627958930,10070,10070,10070,10070,2210
|
|
20241107,152900,616831580,10090,10090,10090,10090,0
|
|
20241107,152800,616831580,10090,10090,10090,10090,0
|
|
20241107,152700,616831580,10090,10090,10090,10090,0
|
|
20241107,152600,616831580,10090,10090,10090,10090,0
|
|
20241107,152500,616831580,10090,10090,10090,10090,0
|
|
20241107,152400,616831580,10090,10090,10090,10090,0
|
|
20241107,152300,616831580,10090,10090,10090,10090,0
|
|
20241107,152200,616831580,10090,10090,10090,10090,0
|
|
20241107,152100,616831580,10090,10090,10090,10090,0
|
|
20241107,152000,616831580,10090,10090,10090,10090,0
|
|
20241107,151900,616831580,10090,10080,10090,10080,8
|
|
20241107,151800,616750880,10080,10090,10090,10080,309
|
|
20241107,151700,613633080,10090,10100,10100,10090,120
|
|
20241107,151600,612422080,10100,10100,10100,10100,0
|
|
20241107,151500,612422080,10100,10100,10100,10100,0
|
|
20241107,151400,612422080,10100,10110,10110,10100,6
|
|
20241107,151300,612361460,10110,10110,10110,10110,0
|
|
20241107,151200,612361460,10110,10110,10110,10110,0
|
|
20241107,151100,612361460,10110,10100,10110,10100,122
|
|
20241107,151000,611129190,10110,10110,10110,10100,107
|
|
20241107,150900,610047470,10110,10100,10110,10100,280
|
|
20241107,150800,607219440,10090,10090,10090,10090,300
|
|
20241107,150700,604192440,10100,10100,10100,10100,0
|
|
20241107,150600,604192440,10100,10090,10100,10090,2
|
|
20241107,150500,604172250,10090,10090,10090,10090,200
|
|
20241107,150400,602154250,10090,10060,10100,10060,105
|
|
20241107,150300,601093890,10080,10060,10090,10060,208
|
|
20241107,150200,598998570,10100,10100,10110,10040,326
|
|
20241107,150100,595710540,10100,10080,10100,10080,1000
|
|
20241107,150000,585613590,10080,10040,10080,10020,4330
|
|
20241107,145900,542163050,10050,10050,10050,10050,75
|
|
20241107,145800,541409300,10050,10060,10060,10050,173
|
|
20241107,145700,539669940,10060,10060,10060,10060,0
|
|
20241107,145600,539669940,10060,10060,10060,10060,3
|
|
20241107,145500,539639760,10060,10060,10060,10060,54
|
|
20241107,145400,539096520,10060,10060,10060,10060,1
|
|
20241107,145300,539086460,10060,10060,10060,10060,0
|
|
20241107,145200,539086460,10060,10060,10060,10060,0
|
|
20241107,145100,539086460,10060,10060,10060,10060,0
|
|
20241107,145000,539086460,10060,10060,10060,10060,0
|
|
20241107,144900,539086460,10060,10060,10060,10060,5
|
|
20241107,144800,539036160,10060,10060,10060,10060,0
|
|
20241107,144700,539036160,10060,10060,10060,10060,0
|
|
20241107,144600,539036160,10060,10060,10060,10060,3
|
|
20241107,144500,539005980,10060,10060,10060,10060,1
|
|
20241107,144400,538995920,10090,10050,10090,10050,54
|
|
20241107,144300,538451580,10070,10060,10090,10050,308
|
|
20241107,144200,535353750,10070,10070,10090,10060,20
|
|
20241107,144100,535152180,10090,10090,10090,10090,0
|
|
20241107,144000,535152180,10090,10060,10100,10060,25
|
|
20241107,143900,534900060,10060,10060,10060,10060,0
|
|
20241107,143800,534900060,10060,10070,10070,10060,123
|
|
20241107,143700,533661670,10100,10080,10100,10080,9
|
|
20241107,143600,533570830,10100,10080,10100,10080,21
|
|
20241107,143500,533358870,10100,10080,10100,10080,18
|
|
20241107,143400,533177200,10100,10080,10100,10080,21
|
|
20241107,143300,532965280,10100,10080,10100,10080,6
|
|
20241107,143200,532904720,10090,10100,10100,10070,28
|
|
20241107,143100,532621980,10100,10090,10100,10060,24
|
|
20241107,143000,532379910,10120,10070,10120,10070,92
|
|
20241107,142900,531452690,10070,10070,10070,10070,0
|
|
20241107,142800,531452690,10070,10060,10070,10060,64
|
|
20241107,142700,530808840,10060,10060,10060,10060,0
|
|
20241107,142600,530808840,10060,10060,10060,10060,10
|
|
20241107,142500,530708240,10060,10060,10060,10060,18
|
|
20241107,142400,530527160,10060,10060,10060,10060,0
|
|
20241107,142300,530527160,10060,10060,10060,10060,0
|
|
20241107,142200,530527160,10060,10060,10060,10060,0
|
|
20241107,142100,530527160,10060,10060,10060,10060,0
|
|
20241107,142000,530527160,10060,10060,10060,10060,0
|
|
20241107,141900,530527160,10060,10060,10060,10060,0
|
|
20241107,141800,530527160,10060,10060,10060,10060,0
|
|
20241107,141700,530527160,10060,10060,10060,10060,0
|
|
20241107,141600,530527160,10060,10060,10060,10060,0
|
|
20241107,141500,530527160,10060,10050,10060,10050,8
|
|
20241107,141400,530446720,10060,10060,10060,10060,36
|
|
20241107,141300,530084560,10070,10070,10070,10070,0
|
|
20241107,141200,530084560,10070,10070,10070,10070,0
|
|
20241107,141100,530084560,10070,10070,10070,10070,155
|
|
20241107,141000,528523710,10070,10070,10070,10070,0
|
|
20241107,140900,528523710,10070,10050,10070,10050,637
|
|
20241107,140800,522115510,10050,10050,10050,10050,13
|
|
20241107,140700,521984860,10050,10050,10050,10040,142
|
|
20241107,140600,520557770,10060,10060,10060,10060,0
|
|
20241107,140500,520557770,10060,10060,10060,10060,0
|
|
20241107,140400,520557770,10060,10060,10060,10060,0
|
|
20241107,140300,520557770,10060,10060,10060,10060,0
|
|
20241107,140200,520557770,10060,10060,10060,10060,0
|
|
20241107,140100,520557770,10060,10060,10060,10060,700
|
|
20241107,140000,513515770,10070,10070,10080,10070,16
|
|
20241107,135900,513354640,10080,10080,10080,10080,0
|
|
20241107,135800,513354640,10080,10080,10080,10080,0
|
|
20241107,135700,513354640,10080,10080,10080,10080,1
|
|
20241107,135600,513344560,10060,10060,10080,10060,102
|
|
20241107,135500,512316440,10080,10080,10080,10080,0
|
|
20241107,135400,512316440,10080,10080,10080,10080,0
|
|
20241107,135300,512316440,10080,10070,10080,10070,102
|
|
20241107,135200,511289290,10070,10070,10070,10070,0
|
|
20241107,135100,511289290,10070,10060,10070,10060,8
|
|
20241107,135000,511208770,10070,10070,10070,10050,3
|
|
20241107,134900,511178580,10050,10060,10070,10030,1187
|
|
20241107,134800,499268490,10060,10050,10060,10050,970
|
|
20241107,134700,489516540,10050,10050,10050,10050,0
|
|
20241107,134600,489516540,10050,10050,10050,10050,0
|
|
20241107,134500,489516540,10050,10040,10050,10020,191
|
|
20241107,134400,487601190,10050,10050,10050,10050,0
|
|
20241107,134300,487601190,10050,10050,10050,10050,0
|
|
20241107,134200,487601190,10050,10050,10050,10050,14
|
|
20241107,134100,487460490,10050,10050,10050,10050,0
|
|
20241107,134000,487460490,10050,10050,10050,10050,0
|
|
20241107,133900,487460490,10050,10050,10050,10050,0
|
|
20241107,133800,487460490,10050,10050,10050,10050,0
|
|
20241107,133700,487460490,10050,10050,10050,10050,0
|
|
20241107,133600,487460490,10050,10050,10050,10050,0
|
|
20241107,133500,487460490,10050,10050,10050,10030,9
|
|
20241107,133400,487370100,10040,10050,10050,10040,84
|
|
20241107,133300,486525910,10050,10050,10050,10050,50
|
|
20241107,133200,486023410,10060,10060,10060,10060,0
|
|
20241107,133100,486023410,10060,10060,10060,10060,15
|
|
20241107,133000,485872510,10060,10060,10060,10060,0
|
|
20241107,132900,485872510,10060,10060,10060,10060,0
|
|
20241107,132800,485872510,10060,10060,10060,10060,0
|
|
20241107,132700,485872510,10060,10060,10060,10060,0
|
|
20241107,132600,485872510,10060,10060,10060,10060,17
|
|
20241107,132500,485701490,10060,10060,10060,10060,0
|
|
20241107,132400,485701490,10060,10060,10060,10060,0
|
|
20241107,132300,485701490,10060,10060,10060,10060,15
|
|
20241107,132200,485550590,10070,10070,10070,10070,0
|
|
20241107,132100,485550590,10070,10070,10070,10070,0
|
|
20241107,132000,485550590,10070,10070,10070,10070,0
|
|
20241107,131900,485550590,10070,10070,10070,10070,0
|
|
20241107,131800,485550590,10070,10070,10070,10070,13
|
|
20241107,131700,485419680,10090,10090,10090,10090,0
|
|
20241107,131600,485419680,10090,10090,10090,10090,0
|
|
20241107,131500,485419680,10090,10090,10090,10090,0
|
|
20241107,131400,485419680,10090,10090,10090,10090,0
|
|
20241107,131300,485419680,10090,10090,10090,10090,0
|
|
20241107,131200,485419680,10090,10050,10090,10050,111
|
|
20241107,131100,484300120,10060,10070,10070,10060,5
|
|
20241107,131000,484249810,10060,10060,10090,10030,3284
|
|
20241107,130900,451261710,10090,10090,10090,10090,0
|
|
20241107,130800,451261710,10090,10090,10090,10090,0
|
|
20241107,130700,451261710,10090,10070,10090,10040,1162
|
|
20241107,130600,439587100,10080,10080,10080,10080,0
|
|
20241107,130500,439587100,10080,10080,10080,10080,0
|
|
20241107,130400,439587100,10080,10080,10090,10070,13
|
|
20241107,130300,439456040,10090,10090,10090,10090,0
|
|
20241107,130200,439456040,10090,10090,10090,10090,0
|
|
20241107,130100,439456040,10090,10070,10090,10070,2
|
|
20241107,130000,439435880,10090,10090,10090,10090,0
|
|
20241107,125900,439435880,10090,10080,10090,10050,876
|
|
20241107,125800,430623520,10110,10080,10110,10080,2
|
|
20241107,125700,430603330,10100,10120,10120,10080,108
|
|
20241107,125600,429511120,10120,10110,10120,10110,200
|
|
20241107,125500,427488670,10110,10110,10110,10110,100
|
|
20241107,125400,426477670,10120,10120,10120,10120,0
|
|
20241107,125300,426477670,10120,10070,10120,10060,1846
|
|
20241107,125200,407879080,10080,10080,10080,10080,0
|
|
20241107,125100,407879080,10080,10080,10100,10050,2286
|
|
20241107,125000,384864650,10090,10090,10090,10090,0
|
|
20241107,124900,384864650,10090,10090,10090,10090,36
|
|
20241107,124800,384501410,10100,10100,10100,10100,0
|
|
20241107,124700,384501410,10100,10070,10100,10070,879
|
|
20241107,124600,375636000,10060,10090,10090,10060,1398
|
|
20241107,124500,361570630,10100,10100,10100,10100,1004
|
|
20241107,124400,351430230,10100,10100,10100,10100,0
|
|
20241107,124300,351430230,10100,10100,10100,10100,200
|
|
20241107,124200,349410230,10100,10100,10100,10100,2
|
|
20241107,124100,349390030,10110,10100,10110,10100,35
|
|
20241107,124000,349036190,10100,10090,10110,10090,4
|
|
20241107,123900,348995790,10100,10080,10100,10080,6
|
|
20241107,123800,348935250,10100,10100,10100,10100,0
|
|
20241107,123700,348935250,10100,10100,10100,10100,38
|
|
20241107,123600,348551450,10100,10090,10110,10090,2437
|
|
20241107,123500,323937920,10080,10080,10080,10080,1
|
|
20241107,123400,323927840,10100,10100,10100,10100,0
|
|
20241107,123300,323927840,10100,10070,10110,10070,103
|
|
20241107,123200,322886940,10090,10080,10100,10080,201
|
|
20241107,123100,320858400,10080,10080,10080,10080,1
|
|
20241107,123000,320848320,10090,10070,10090,10070,406
|
|
20241107,122900,316753370,10070,10070,10070,10070,0
|
|
20241107,122800,316753370,10070,10070,10070,10070,0
|
|
20241107,122700,316753370,10070,10070,10070,10070,0
|
|
20241107,122600,316753370,10070,10070,10070,10070,16
|
|
20241107,122500,316592250,10090,10090,10090,10090,0
|
|
20241107,122400,316592250,10090,10070,10090,10070,6
|
|
20241107,122300,316531770,10090,10090,10090,10090,0
|
|
20241107,122200,316531770,10090,10090,10090,10090,0
|
|
20241107,122100,316531770,10090,10090,10090,10090,0
|
|
20241107,122000,316531770,10090,10090,10090,10090,1
|
|
20241107,121900,316521680,10070,10070,10090,10070,17
|
|
20241107,121800,316350250,10090,10090,10090,10090,0
|
|
20241107,121700,316350250,10090,10060,10100,10050,301
|
|
20241107,121600,313321610,10090,10090,10090,10090,0
|
|
20241107,121500,313321610,10090,10090,10090,10090,0
|
|
20241107,121400,313321610,10090,10060,10090,10060,102
|
|
20241107,121300,312294460,10070,10060,10070,10060,200
|
|
20241107,121200,310280470,10070,10070,10070,10070,0
|
|
20241107,121100,310280470,10070,10070,10070,10070,0
|
|
20241107,121000,310280470,10070,10060,10070,10060,190
|
|
20241107,120900,308367970,10070,10090,10090,10060,1065
|
|
20241107,120800,297652430,10090,10090,10090,10090,1
|
|
20241107,120700,297642340,10090,10090,10100,10090,66
|
|
20241107,120600,296976390,10090,10080,10090,10080,11
|
|
20241107,120500,296865410,10090,10080,10090,10080,194
|
|
20241107,120400,294908530,10090,10090,10090,10090,0
|
|
20241107,120300,294908530,10090,10090,10090,10090,0
|
|
20241107,120200,294908530,10090,10090,10090,10090,0
|
|
20241107,120100,294908530,10090,10080,10090,10080,2
|
|
20241107,120000,294888360,10090,10080,10090,10080,6
|
|
20241107,115900,294827850,10080,10080,10080,10080,0
|
|
20241107,115800,294827850,10080,10080,10080,10080,0
|
|
20241107,115700,294827850,10080,10080,10080,10080,8
|
|
20241107,115600,294747210,10070,10070,10070,10070,27
|
|
20241107,115500,294475320,10070,10050,10070,10050,6
|
|
20241107,115400,294414920,10070,10070,10070,10070,9
|
|
20241107,115300,294324290,10060,10060,10060,10060,36
|
|
20241107,115200,293962130,10060,10060,10060,10060,4
|
|
20241107,115100,293921890,10060,10060,10060,10060,2
|
|
20241107,115000,293901770,10040,10040,10040,10040,0
|
|
20241107,114900,293901770,10040,10040,10040,10040,4
|
|
20241107,114800,293861610,10050,10050,10050,10050,0
|
|
20241107,114700,293861610,10050,10050,10050,10050,1
|
|
20241107,114600,293851560,10050,10050,10050,10050,57
|
|
20241107,114500,293278710,10080,10080,10080,10080,30
|
|
20241107,114400,292976310,10080,10080,10080,10080,0
|
|
20241107,114300,292976310,10080,10060,10080,10050,35
|
|
20241107,114200,292623740,10070,10040,10070,10040,16
|
|
20241107,114100,292462800,10070,10060,10080,10040,33
|
|
20241107,114000,292130460,10070,10070,10070,10070,0
|
|
20241107,113900,292130460,10070,10070,10070,10070,0
|
|
20241107,113800,292130460,10070,10060,10070,10060,4
|
|
20241107,113700,292090200,10060,10040,10060,10040,353
|
|
20241107,113600,288542980,10030,10030,10030,10030,0
|
|
20241107,113500,288542980,10030,10030,10030,10030,0
|
|
20241107,113400,288542980,10030,10030,10030,10030,0
|
|
20241107,113300,288542980,10030,10030,10030,10030,0
|
|
20241107,113200,288542980,10030,10030,10030,10030,1
|
|
20241107,113100,288532950,10040,10030,10040,10030,3
|
|
20241107,113000,288502840,10030,10030,10030,10030,1
|
|
20241107,112900,288492810,10030,10030,10030,10030,0
|
|
20241107,112800,288492810,10030,10030,10030,10030,0
|
|
20241107,112700,288492810,10030,10030,10030,10030,0
|
|
20241107,112600,288492810,10030,10030,10030,10030,0
|
|
20241107,112500,288492810,10030,10030,10040,10030,54
|
|
20241107,112400,287951180,10030,10020,10030,10020,81
|
|
20241107,112300,287138760,10030,10030,10030,10030,0
|
|
20241107,112200,287138760,10030,10010,10030,10010,137
|
|
20241107,112100,285767370,10010,10010,10010,10010,35
|
|
20241107,112000,285417020,10030,10030,10030,10030,0
|
|
20241107,111900,285417020,10030,10020,10030,10020,38
|
|
20241107,111800,285036090,10020,10020,10020,10020,23
|
|
20241107,111700,284805630,10020,10020,10020,10020,0
|
|
20241107,111600,284805630,10020,10020,10020,10020,0
|
|
20241107,111500,284805630,10020,10020,10020,10020,0
|
|
20241107,111400,284805630,10020,10020,10020,10020,0
|
|
20241107,111300,284805630,10020,10020,10020,10020,0
|
|
20241107,111200,284805630,10020,10010,10020,10010,36
|
|
20241107,111100,284445180,10000,10000,10000,10000,1
|
|
20241107,111000,284435180,9990,9990,9990,9990,0
|
|
20241107,110900,284435180,9990,9990,9990,9990,1
|
|
20241107,110800,284425190,10000,10000,10010,10000,205
|
|
20241107,110700,282374120,10000,10000,10000,10000,1079
|
|
20241107,110600,271584120,9990,10000,10000,9990,17
|
|
20241107,110500,271414130,10000,10000,10010,10000,35
|
|
20241107,110400,271064110,10000,10000,10000,10000,0
|
|
20241107,110300,271064110,10000,10000,10000,10000,0
|
|
20241107,110200,271064110,10000,9990,10000,9990,55
|
|
20241107,110100,270514650,9980,9980,9980,9980,100
|
|
20241107,110000,269516650,9990,9990,9990,9990,0
|
|
20241107,105900,269516650,9990,9990,9990,9990,50
|
|
20241107,105800,269017150,10010,10010,10010,10010,0
|
|
20241107,105700,269017150,10010,10010,10010,10010,0
|
|
20241107,105600,269017150,10010,10010,10010,10010,0
|
|
20241107,105500,269017150,10010,10010,10010,10010,0
|
|
20241107,105400,269017150,10010,10010,10010,10010,0
|
|
20241107,105300,269017150,10010,9980,10010,9980,85
|
|
20241107,105200,268168820,9980,9980,9980,9980,101
|
|
20241107,105100,267160840,9990,9990,9990,9990,0
|
|
20241107,105000,267160840,9990,9980,9990,9980,2
|
|
20241107,104900,267140870,9990,9990,9990,9990,98
|
|
20241107,104800,266161850,10010,9990,10010,9990,2
|
|
20241107,104700,266141850,9990,9980,9990,9980,2
|
|
20241107,104600,266121880,9980,9980,9980,9980,0
|
|
20241107,104500,266121880,9980,9980,9980,9980,2
|
|
20241107,104400,266101920,10010,10010,10010,10010,0
|
|
20241107,104300,266101920,10010,10010,10010,10010,0
|
|
20241107,104200,266101920,10010,10010,10010,10010,0
|
|
20241107,104100,266101920,10010,10000,10010,9980,27
|
|
20241107,104000,265831960,10000,10000,10000,10000,120
|
|
20241107,103900,264631960,10000,10000,10000,10000,100
|
|
20241107,103800,263631960,10020,9970,10020,9960,518
|
|
20241107,103700,258452120,9990,9980,9990,9960,49
|
|
20241107,103600,257963130,9980,9980,9980,9980,1
|
|
20241107,103500,257953150,9970,9970,9970,9970,0
|
|
20241107,103400,257953150,9970,9970,9970,9970,0
|
|
20241107,103300,257953150,9970,9950,9970,9950,5
|
|
20241107,103200,257903360,9940,9940,9940,9940,0
|
|
20241107,103100,257903360,9940,9940,9940,9940,0
|
|
20241107,103000,257903360,9940,9940,9940,9940,0
|
|
20241107,102900,257903360,9940,9940,9940,9940,0
|
|
20241107,102800,257903360,9940,9950,9950,9940,200
|
|
20241107,102700,255914640,9950,9950,9950,9950,0
|
|
20241107,102600,255914640,9950,9950,10000,9950,171
|
|
20241107,102500,254209410,9970,9960,9970,9960,2
|
|
20241107,102400,254189480,9970,9960,9970,9950,16
|
|
20241107,102300,254030110,9960,9960,9960,9960,1
|
|
20241107,102200,254020150,9960,9960,9960,9960,2
|
|
20241107,102100,254000230,9980,9960,9980,9960,100
|
|
20241107,102000,253002870,9960,9950,9960,9940,1002
|
|
20241107,101900,243037960,9950,9970,9970,9950,153
|
|
20241107,101800,241514320,9970,9970,9970,9970,100
|
|
20241107,101700,240517320,9970,9970,9970,9970,5
|
|
20241107,101600,240467470,9970,9970,9970,9970,52
|
|
20241107,101500,239949030,9970,9960,9970,9960,87
|
|
20241107,101400,239082500,9960,9960,9960,9960,103
|
|
20241107,101300,238056620,9950,9950,9950,9950,1
|
|
20241107,101200,238046670,9950,9950,9950,9950,0
|
|
20241107,101100,238046670,9950,9950,9950,9950,0
|
|
20241107,101000,238046670,9950,9950,9950,9950,21
|
|
20241107,100900,237837720,9960,9960,9960,9960,27
|
|
20241107,100800,237568800,9960,9950,9960,9950,101
|
|
20241107,100700,236563840,9950,9950,9950,9950,0
|
|
20241107,100600,236563840,9950,9950,9950,9950,1
|
|
20241107,100500,236553890,9950,9990,9990,9950,140
|
|
20241107,100400,235159290,9990,9930,9990,9930,257
|
|
20241107,100300,232602750,9920,9920,9930,9920,111
|
|
20241107,100200,231501610,9910,9920,9930,9910,102
|
|
20241107,100100,230490760,9930,9920,9930,9920,68
|
|
20241107,100000,229815530,9930,9930,9930,9930,0
|
|
20241107,095900,229815530,9930,9920,9930,9890,3589
|
|
20241107,095800,194261590,9930,9930,9930,9930,5
|
|
20241107,095700,194211940,9930,9930,9930,9930,0
|
|
20241107,095600,194211940,9930,9940,9940,9920,1732
|
|
20241107,095500,177019040,9950,9940,9950,9940,13
|
|
20241107,095400,176889810,9950,9950,9950,9950,1
|
|
20241107,095300,176879860,9940,9930,9950,9930,86
|
|
20241107,095200,176025830,9940,9940,9940,9940,20
|
|
20241107,095100,175827030,9940,9940,9950,9940,6
|
|
20241107,095000,175767370,9950,9940,9950,9930,303
|
|
20241107,094900,172758450,9940,9930,9940,9930,50
|
|
20241107,094800,172261930,9940,9940,9940,9940,3129
|
|
20241107,094700,141159670,9940,9950,9950,9940,354
|
|
20241107,094600,137637890,9980,9980,9980,9980,0
|
|
20241107,094500,137637890,9980,9970,9980,9970,6
|
|
20241107,094400,137578060,9940,9970,9980,9940,574
|
|
20241107,094300,131867240,9980,9980,9980,9980,0
|
|
20241107,094200,131867240,9980,9970,9980,9970,8
|
|
20241107,094100,131787450,9980,9970,9980,9970,4
|
|
20241107,094000,131747550,9980,9960,9980,9960,57
|
|
20241107,093900,131179770,9960,9980,9980,9960,2032
|
|
20241107,093800,110919920,9990,9990,9990,9990,1
|
|
20241107,093700,110909930,9990,9990,9990,9990,0
|
|
20241107,093600,110909930,9990,9990,9990,9990,360
|
|
20241107,093500,107313530,9990,10000,10030,9990,493
|
|
20241107,093400,102388390,10000,10010,10010,10000,291
|
|
20241107,093300,99478320,10020,10020,10020,10020,0
|
|
20241107,093200,99478320,10020,10010,10030,10010,18
|
|
20241107,093100,99297980,10000,10000,10000,10000,5
|
|
20241107,093000,99247980,10030,10030,10030,10030,0
|
|
20241107,092900,99247980,10030,10000,10030,10000,39
|
|
20241107,092800,98857620,10000,10010,10010,10000,1247
|
|
20241107,092700,86379080,10030,10030,10030,10030,0
|
|
20241107,092600,86379080,10030,10010,10030,10010,2
|
|
20241107,092500,86359040,10000,10020,10040,10000,185
|
|
20241107,092400,84508950,10050,10010,10050,10010,109
|
|
20241107,092300,83417610,10030,10000,10030,9990,942
|
|
20241107,092200,74001710,10000,10000,10000,10000,326
|
|
20241107,092100,70741710,10010,10040,10040,10010,237
|
|
20241107,092000,68368620,10050,10020,10050,10020,74
|
|
20241107,091900,67625960,10030,10030,10030,10030,0
|
|
20241107,091800,67625960,10030,10030,10030,10030,146
|
|
20241107,091700,66161580,10040,10040,10040,10040,15
|
|
20241107,091600,66010980,10040,10020,10040,10020,147
|
|
20241107,091500,64537100,10020,10020,10020,10020,0
|
|
20241107,091400,64537100,10020,10020,10020,10020,100
|
|
20241107,091300,63535100,10090,10090,10090,10090,6
|
|
20241107,091200,63474560,10090,10000,10090,10000,105
|
|
20241107,091100,62421500,10040,10040,10040,10040,0
|
|
20241107,091000,62421500,10040,10020,10040,10020,651
|
|
20241107,090900,55891580,9990,10020,10020,9990,2657
|
|
20241107,090800,29333400,10020,10020,10020,10020,16
|
|
20241107,090700,29173080,10020,10020,10020,10020,161
|
|
20241107,090600,27559860,10010,10020,10020,10010,787
|
|
20241107,090500,19680630,10050,10020,10050,10020,112
|
|
20241107,090400,18557550,10050,10080,10080,10050,1201
|
|
20241107,090300,6475130,10120,10120,10120,10120,32
|
|
20241107,090200,6151290,10070,10070,10070,10070,1
|
|
20241107,090100,6141220,10130,10130,10130,10130,0
|
|
20241107,090000,6141220,10130,10100,10140,10070,564
|