518 lines
24 KiB
CSV
518 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,183500,268984840,8840,8840,8840,8840,783
|
|
20241114,183400,268984840,8840,8840,8840,8840,0
|
|
20241114,183300,268984840,8840,8840,8840,8840,0
|
|
20241114,183200,268984840,8840,8840,8840,8840,0
|
|
20241114,183100,268984840,8840,8840,8840,8840,0
|
|
20241114,183000,268984840,8840,8840,8840,8840,0
|
|
20241114,182900,268984840,8840,8840,8840,8840,0
|
|
20241114,182800,268984840,8840,8840,8840,8840,0
|
|
20241114,182700,268984840,8840,8840,8840,8840,0
|
|
20241114,182600,268984840,8840,8840,8840,8840,0
|
|
20241114,182500,268984840,8840,8840,8840,8840,0
|
|
20241114,182400,268984840,8840,8840,8840,8840,0
|
|
20241114,182300,268984840,8840,8840,8840,8840,0
|
|
20241114,182200,268984840,8840,8840,8840,8840,0
|
|
20241114,182100,268984840,8840,8840,8840,8840,0
|
|
20241114,182000,268984840,8840,8840,8840,8840,0
|
|
20241114,181900,268984840,8840,8840,8840,8840,0
|
|
20241114,181800,268984840,8840,8840,8840,8840,0
|
|
20241114,181700,268984840,8840,8840,8840,8840,0
|
|
20241114,181600,268984840,8840,8840,8840,8840,0
|
|
20241114,181500,268984840,8840,8840,8840,8840,0
|
|
20241114,181400,268984840,8840,8840,8840,8840,0
|
|
20241114,181300,268984840,8840,8840,8840,8840,0
|
|
20241114,181200,268984840,8840,8840,8840,8840,0
|
|
20241114,181100,268984840,8840,8840,8840,8840,0
|
|
20241114,181000,268984840,8840,8840,8840,8840,0
|
|
20241114,180900,268984840,8840,8840,8840,8840,0
|
|
20241114,180800,268984840,8840,8840,8840,8840,0
|
|
20241114,180700,268984840,8840,8840,8840,8840,0
|
|
20241114,180600,268984840,8840,8840,8840,8840,0
|
|
20241114,180500,268984840,8840,8840,8840,8840,783
|
|
20241114,180400,268984840,8840,8840,8840,8840,0
|
|
20241114,180300,268984840,8840,8840,8840,8840,0
|
|
20241114,180200,268984840,8840,8840,8840,8840,0
|
|
20241114,180100,268984840,8840,8840,8840,8840,0
|
|
20241114,180000,268984840,8840,8840,8840,8840,0
|
|
20241114,175900,268984840,8840,8840,8840,8840,0
|
|
20241114,175800,268984840,8840,8840,8840,8840,0
|
|
20241114,175700,268984840,8840,8840,8840,8840,0
|
|
20241114,175600,268984840,8840,8840,8840,8840,0
|
|
20241114,175500,268984840,8840,8840,8840,8840,0
|
|
20241114,175400,268984840,8840,8840,8840,8840,0
|
|
20241114,175300,268984840,8840,8840,8840,8840,0
|
|
20241114,175200,268984840,8840,8840,8840,8840,0
|
|
20241114,175100,268984840,8840,8840,8840,8840,0
|
|
20241114,175000,268984840,8840,8840,8840,8840,0
|
|
20241114,174900,268984840,8840,8840,8840,8840,0
|
|
20241114,174800,268984840,8840,8840,8840,8840,0
|
|
20241114,174700,268984840,8840,8840,8840,8840,0
|
|
20241114,174600,268984840,8840,8840,8840,8840,0
|
|
20241114,174500,268984840,8840,8840,8840,8840,0
|
|
20241114,174400,268984840,8840,8840,8840,8840,0
|
|
20241114,174300,268984840,8840,8840,8840,8840,0
|
|
20241114,174200,268984840,8840,8840,8840,8840,0
|
|
20241114,174100,268984840,8840,8840,8840,8840,0
|
|
20241114,174000,268984840,8840,8840,8840,8840,0
|
|
20241114,173900,268984840,8840,8840,8840,8840,0
|
|
20241114,173800,268984840,8840,8840,8840,8840,0
|
|
20241114,173700,268984840,8840,8840,8840,8840,0
|
|
20241114,173600,268984840,8840,8840,8840,8840,0
|
|
20241114,173500,268984840,8840,8840,8840,8840,783
|
|
20241114,173400,268984840,8840,8840,8840,8840,0
|
|
20241114,173300,268984840,8840,8840,8840,8840,0
|
|
20241114,173200,268984840,8840,8840,8840,8840,0
|
|
20241114,173100,268984840,8840,8840,8840,8840,0
|
|
20241114,173000,268984840,8840,8840,8840,8840,0
|
|
20241114,172900,268984840,8840,8840,8840,8840,0
|
|
20241114,172800,268984840,8840,8840,8840,8840,0
|
|
20241114,172700,268984840,8840,8840,8840,8840,0
|
|
20241114,172600,268984840,8840,8840,8840,8840,0
|
|
20241114,172500,268984840,8840,8840,8840,8840,0
|
|
20241114,172400,268984840,8840,8840,8840,8840,0
|
|
20241114,172300,268984840,8840,8840,8840,8840,0
|
|
20241114,172200,268984840,8840,8840,8840,8840,0
|
|
20241114,172100,268984840,8840,8840,8840,8840,0
|
|
20241114,172000,268984840,8840,8840,8840,8840,0
|
|
20241114,171900,268984840,8840,8840,8840,8840,0
|
|
20241114,171800,268984840,8840,8840,8840,8840,0
|
|
20241114,171700,268984840,8840,8840,8840,8840,0
|
|
20241114,171600,268984840,8840,8840,8840,8840,0
|
|
20241114,171500,268984840,8840,8840,8840,8840,0
|
|
20241114,171400,268984840,8840,8840,8840,8840,0
|
|
20241114,171300,268984840,8840,8840,8840,8840,0
|
|
20241114,171200,268984840,8840,8840,8840,8840,0
|
|
20241114,171100,268984840,8840,8840,8840,8840,0
|
|
20241114,171000,268984840,8840,8840,8840,8840,0
|
|
20241114,170900,268984840,8840,8840,8840,8840,0
|
|
20241114,170800,268984840,8840,8840,8840,8840,0
|
|
20241114,170700,268984840,8840,8840,8840,8840,0
|
|
20241114,170600,268984840,8840,8840,8840,8840,0
|
|
20241114,170500,268984840,8840,8840,8840,8840,783
|
|
20241114,170400,268984840,8840,8840,8840,8840,0
|
|
20241114,170300,268984840,8840,8840,8840,8840,0
|
|
20241114,170200,268984840,8840,8840,8840,8840,0
|
|
20241114,170100,268984840,8840,8840,8840,8840,0
|
|
20241114,170000,268984840,8840,8840,8840,8840,0
|
|
20241114,165900,268984840,8840,8840,8840,8840,0
|
|
20241114,165800,268984840,8840,8840,8840,8840,0
|
|
20241114,165700,268984840,8840,8840,8840,8840,0
|
|
20241114,165600,268984840,8840,8840,8840,8840,0
|
|
20241114,165500,268984840,8840,8840,8840,8840,0
|
|
20241114,165400,268984840,8840,8840,8840,8840,0
|
|
20241114,165300,268984840,8840,8840,8840,8840,0
|
|
20241114,165200,268984840,8840,8840,8840,8840,0
|
|
20241114,165100,268984840,8840,8840,8840,8840,0
|
|
20241114,165000,268984840,8840,8840,8840,8840,0
|
|
20241114,164900,268984840,8840,8840,8840,8840,0
|
|
20241114,164800,268984840,8840,8840,8840,8840,0
|
|
20241114,164700,268984840,8840,8840,8840,8840,0
|
|
20241114,164600,268984840,8840,8840,8840,8840,0
|
|
20241114,164500,268984840,8840,8840,8840,8840,0
|
|
20241114,164400,268984840,8840,8840,8840,8840,0
|
|
20241114,164300,268984840,8840,8840,8840,8840,0
|
|
20241114,164200,268984840,8840,8840,8840,8840,0
|
|
20241114,164100,268984840,8840,8840,8840,8840,0
|
|
20241114,164000,268984840,8840,8840,8840,8840,0
|
|
20241114,163900,268984840,8840,8840,8840,8840,0
|
|
20241114,163800,268984840,8840,8840,8840,8840,0
|
|
20241114,163700,268984840,8840,8840,8840,8840,0
|
|
20241114,163600,268984840,8840,8840,8840,8840,0
|
|
20241114,163500,268984840,8840,8840,8840,8840,783
|
|
20241114,163400,268984840,8840,8840,8840,8840,0
|
|
20241114,163300,268984840,8840,8840,8840,8840,0
|
|
20241114,163200,268984840,8840,8840,8840,8840,0
|
|
20241114,163100,268984840,8840,8840,8840,8840,0
|
|
20241114,163000,268984840,8840,8840,8840,8840,783
|
|
20241114,162900,262063120,8830,8830,8830,8830,0
|
|
20241114,162800,262063120,8830,8830,8830,8830,0
|
|
20241114,162700,262063120,8830,8830,8830,8830,0
|
|
20241114,162600,262063120,8830,8830,8830,8830,0
|
|
20241114,162500,262063120,8830,8830,8830,8830,0
|
|
20241114,162400,262063120,8830,8830,8830,8830,0
|
|
20241114,162300,262063120,8830,8830,8830,8830,0
|
|
20241114,162200,262063120,8830,8830,8830,8830,0
|
|
20241114,162100,262063120,8830,8830,8830,8830,0
|
|
20241114,162000,262063120,8830,8830,8830,8830,0
|
|
20241114,161900,262063120,8830,8830,8830,8830,0
|
|
20241114,161800,262063120,8830,8830,8830,8830,0
|
|
20241114,161700,262063120,8830,8880,8880,8830,102
|
|
20241114,161600,261162410,8830,8830,8830,8830,0
|
|
20241114,161500,261162410,8830,8830,8830,8830,0
|
|
20241114,161400,261162410,8830,8830,8830,8830,0
|
|
20241114,161300,261162410,8830,8830,8830,8830,0
|
|
20241114,161200,261162410,8830,8830,8830,8830,0
|
|
20241114,161100,261162410,8830,8830,8830,8830,0
|
|
20241114,161000,261162410,8830,8830,8830,8830,0
|
|
20241114,160900,261162410,8830,8830,8830,8830,0
|
|
20241114,160800,261162410,8830,8850,8850,8820,1431
|
|
20241114,160700,248525540,8850,8850,8850,8850,564
|
|
20241114,160600,243534140,8840,8840,8840,8840,0
|
|
20241114,160500,243534140,8840,8840,8840,8840,0
|
|
20241114,160400,243534140,8840,8840,8840,8840,0
|
|
20241114,160300,243534140,8840,8840,8840,8840,0
|
|
20241114,160200,243534140,8840,8840,8840,8840,0
|
|
20241114,160100,243534140,8840,8840,8840,8840,0
|
|
20241114,160000,243534140,8840,8840,8840,8840,20
|
|
20241114,155900,243357340,8850,8850,8850,8850,1
|
|
20241114,155800,243348490,8850,8850,8850,8850,1
|
|
20241114,155700,243339640,8850,8850,8850,8850,0
|
|
20241114,155600,243339640,8850,8850,8850,8840,69
|
|
20241114,155500,242729570,8850,8850,8850,8850,0
|
|
20241114,155400,242729570,8850,8850,8850,8850,0
|
|
20241114,155300,242729570,8850,8850,8850,8850,11
|
|
20241114,155200,242632220,8840,8850,8850,8840,64
|
|
20241114,155100,242066450,8850,8850,8850,8850,22
|
|
20241114,155000,241871750,8850,8850,8850,8850,21
|
|
20241114,154900,241685900,8850,8850,8850,8850,1
|
|
20241114,154800,241677050,8850,8850,8850,8850,100
|
|
20241114,154700,240792050,8850,8850,8850,8850,1
|
|
20241114,154600,240783200,8850,8850,8850,8850,5
|
|
20241114,154500,240738950,8850,8850,8850,8850,0
|
|
20241114,154400,240738950,8850,8850,8850,8850,3
|
|
20241114,154300,240712400,8850,8850,8850,8850,0
|
|
20241114,154200,240712400,8850,8850,8850,8850,0
|
|
20241114,154100,240712400,8850,8840,8850,8840,65
|
|
20241114,154000,240137780,8850,8850,8850,8850,0
|
|
20241114,153900,240137780,8850,8850,8850,8850,1
|
|
20241114,153800,240128930,8850,8850,8850,8850,1
|
|
20241114,153700,240120080,8850,8850,8850,8850,0
|
|
20241114,153600,240120080,8850,8850,8850,8850,1
|
|
20241114,153500,240111230,8850,8850,8850,8850,1
|
|
20241114,153400,240102380,8850,8850,8850,8850,0
|
|
20241114,153300,240102380,8850,8850,8850,8850,2
|
|
20241114,153200,240084680,8840,8840,8840,8840,0
|
|
20241114,153100,240084680,8840,8840,8840,8840,0
|
|
20241114,153000,240084680,8840,8880,8880,8840,1001
|
|
20241114,152900,231235730,8870,8870,8870,8870,116
|
|
20241114,152800,230206810,8870,8870,8870,8870,0
|
|
20241114,152700,230206810,8870,8870,8870,8870,1
|
|
20241114,152600,230197940,8870,8870,8870,8870,0
|
|
20241114,152500,230197940,8870,8870,8870,8870,1
|
|
20241114,152400,230189070,8840,8840,8840,8840,0
|
|
20241114,152300,230189070,8840,8840,8840,8840,20
|
|
20241114,152200,230012270,8840,8860,8860,8840,109
|
|
20241114,152100,229048670,8870,8870,8870,8870,1
|
|
20241114,152000,229039800,8870,8870,8870,8870,0
|
|
20241114,151900,229039800,8870,8870,8870,8870,1
|
|
20241114,151800,229030930,8840,8840,8840,8840,82
|
|
20241114,151700,228306050,8840,8860,8860,8840,461
|
|
20241114,151600,224229990,8870,8870,8870,8870,1
|
|
20241114,151500,224221120,8870,8870,8870,8870,0
|
|
20241114,151400,224221120,8870,8870,8870,8870,1
|
|
20241114,151300,224212250,8870,8860,8870,8850,101
|
|
20241114,151200,223318360,8860,8860,8860,8860,1
|
|
20241114,151100,223309500,8870,8870,8870,8870,20
|
|
20241114,151000,223132100,8870,8870,8870,8870,2
|
|
20241114,150900,223114360,8870,8870,8870,8870,12
|
|
20241114,150800,223007920,8870,8870,8870,8870,1
|
|
20241114,150700,222999050,8850,8850,8850,8850,0
|
|
20241114,150600,222999050,8850,8850,8850,8850,51
|
|
20241114,150500,222547700,8860,8870,8870,8860,13
|
|
20241114,150400,222432490,8870,8870,8870,8870,0
|
|
20241114,150300,222432490,8870,8870,8870,8870,0
|
|
20241114,150200,222432490,8870,8870,8870,8870,2
|
|
20241114,150100,222414750,8870,8870,8870,8870,0
|
|
20241114,150000,222414750,8870,8870,8870,8870,0
|
|
20241114,145900,222414750,8870,8870,8870,8870,3
|
|
20241114,145800,222388140,8870,8870,8870,8870,0
|
|
20241114,145700,222388140,8870,8870,8870,8870,1
|
|
20241114,145600,222379270,8860,8860,8860,8860,261
|
|
20241114,145500,220066810,8870,8870,8870,8870,0
|
|
20241114,145400,220066810,8870,8880,8880,8870,2
|
|
20241114,145300,220049060,8880,8890,8890,8870,3
|
|
20241114,145200,220022420,8910,8870,8910,8870,13
|
|
20241114,145100,219907070,8870,8860,8870,8860,477
|
|
20241114,145000,215676100,8860,8890,8890,8850,653
|
|
20241114,144900,209882580,8910,8910,8910,8910,1
|
|
20241114,144800,209873670,8900,8900,8900,8900,572
|
|
20241114,144700,204782870,8890,8890,8890,8890,0
|
|
20241114,144600,204782870,8890,8890,8890,8890,114
|
|
20241114,144500,203769410,8890,8890,8890,8890,5
|
|
20241114,144400,203724960,8890,8890,8890,8890,0
|
|
20241114,144300,203724960,8890,8890,8890,8890,0
|
|
20241114,144200,203724960,8890,8890,8890,8890,2
|
|
20241114,144100,203707180,8890,8890,8890,8890,5
|
|
20241114,144000,203662730,8890,8890,8890,8890,238
|
|
20241114,143900,201546910,8890,8890,8890,8890,1
|
|
20241114,143800,201538020,8880,8880,8880,8880,19
|
|
20241114,143700,201369300,8880,8870,8880,8870,101
|
|
20241114,143600,200473420,8870,8870,8870,8870,328
|
|
20241114,143500,197564060,8870,8870,8870,8870,20
|
|
20241114,143400,197386660,8870,8880,8880,8870,2
|
|
20241114,143300,197368910,8880,8880,8880,8880,1
|
|
20241114,143200,197360030,8880,8880,8880,8880,0
|
|
20241114,143100,197360030,8880,8880,8880,8880,1
|
|
20241114,143000,197351150,8880,8880,8880,8880,112
|
|
20241114,142900,196356590,8880,8880,8880,8880,1
|
|
20241114,142800,196347710,8870,8870,8870,8870,5
|
|
20241114,142700,196303360,8870,8870,8870,8870,0
|
|
20241114,142600,196303360,8870,8880,8880,8870,13
|
|
20241114,142500,196188030,8880,8880,8880,8880,2
|
|
20241114,142400,196170270,8880,8880,8880,8880,56
|
|
20241114,142300,195672990,8880,8880,8880,8880,1
|
|
20241114,142200,195664110,8880,8880,8880,8880,1
|
|
20241114,142100,195655230,8880,8880,8880,8880,0
|
|
20241114,142000,195655230,8880,8880,8880,8880,1
|
|
20241114,141900,195646350,8880,8880,8880,8880,0
|
|
20241114,141800,195646350,8880,8880,8880,8880,1
|
|
20241114,141700,195637470,8860,8860,8860,8860,0
|
|
20241114,141600,195637470,8860,8860,8860,8860,0
|
|
20241114,141500,195637470,8860,8860,8860,8860,27
|
|
20241114,141400,195398250,8860,8850,8860,8850,91
|
|
20241114,141300,194592190,8860,8860,8860,8860,69
|
|
20241114,141200,193980850,8870,8880,8880,8870,177
|
|
20241114,141100,192410840,8880,8880,8880,8880,2
|
|
20241114,141000,192393080,8880,8880,8880,8880,0
|
|
20241114,140900,192393080,8880,8880,8880,8880,1
|
|
20241114,140800,192384200,8880,8880,8880,8880,1
|
|
20241114,140700,192375320,8880,8880,8880,8880,0
|
|
20241114,140600,192375320,8880,8880,8880,8880,1
|
|
20241114,140500,192366440,8880,8880,8880,8880,1
|
|
20241114,140400,192357560,8880,8880,8880,8880,0
|
|
20241114,140300,192357560,8880,8880,8880,8880,1
|
|
20241114,140200,192348680,8880,8880,8880,8880,0
|
|
20241114,140100,192348680,8880,8880,8880,8880,1
|
|
20241114,140000,192339800,8870,8870,8870,8870,150
|
|
20241114,135900,191009300,8870,8870,8870,8870,2
|
|
20241114,135800,190991560,8870,8860,8870,8860,43
|
|
20241114,135700,190610570,8870,8870,8870,8870,22
|
|
20241114,135600,190415430,8870,8870,8870,8870,1
|
|
20241114,135500,190406560,8870,8870,8870,8870,1
|
|
20241114,135400,190397690,8870,8870,8870,8870,71
|
|
20241114,135300,189767920,8870,8870,8870,8870,11
|
|
20241114,135200,189670350,8860,8860,8860,8860,93
|
|
20241114,135100,188846370,8860,8860,8860,8860,0
|
|
20241114,135000,188846370,8860,8860,8860,8860,2
|
|
20241114,134900,188828650,8850,8850,8850,8850,0
|
|
20241114,134800,188828650,8850,8850,8850,8850,400
|
|
20241114,134700,185288650,8860,8860,8860,8860,1
|
|
20241114,134600,185279790,8840,8840,8840,8840,31
|
|
20241114,134500,185005750,8840,8840,8840,8840,8
|
|
20241114,134400,184935030,8840,8840,8840,8840,13
|
|
20241114,134300,184820110,8840,8840,8840,8840,48
|
|
20241114,134200,184395790,8850,8840,8850,8840,111
|
|
20241114,134100,183414540,8850,8860,8860,8850,931
|
|
20241114,134000,175174840,8860,8870,8870,8860,116
|
|
20241114,133900,174147070,8870,8870,8870,8870,1
|
|
20241114,133800,174138200,8860,8860,8860,8860,0
|
|
20241114,133700,174138200,8860,8870,8870,8860,3
|
|
20241114,133600,174111610,8870,8870,8870,8870,1
|
|
20241114,133500,174102740,8870,8870,8870,8870,50
|
|
20241114,133400,173659240,8870,8870,8870,8870,15
|
|
20241114,133300,173526190,8870,8870,8870,8870,101
|
|
20241114,133200,172630320,8870,8870,8870,8870,0
|
|
20241114,133100,172630320,8870,8860,8870,8860,69
|
|
20241114,133000,172018970,8870,8870,8870,8870,21
|
|
20241114,132900,171832700,8870,8870,8870,8870,0
|
|
20241114,132800,171832700,8870,8870,8870,8870,4
|
|
20241114,132700,171797220,8870,8870,8870,8860,223
|
|
20241114,132600,169820270,8870,8870,8870,8870,0
|
|
20241114,132500,169820270,8870,8870,8870,8870,1
|
|
20241114,132400,169811400,8870,8870,8870,8870,1
|
|
20241114,132300,169802530,8870,8870,8870,8870,1
|
|
20241114,132200,169793660,8870,8870,8870,8870,1
|
|
20241114,132100,169784790,8870,8870,8870,8870,0
|
|
20241114,132000,169784790,8870,8870,8870,8870,1
|
|
20241114,131900,169775920,8870,8870,8870,8870,1
|
|
20241114,131800,169767050,8870,8870,8870,8870,0
|
|
20241114,131700,169767050,8870,8870,8870,8870,1
|
|
20241114,131600,169758180,8870,8870,8870,8870,1
|
|
20241114,131500,169749310,8870,8870,8870,8870,0
|
|
20241114,131400,169749310,8870,8870,8870,8870,2
|
|
20241114,131300,169731570,8870,8870,8870,8870,24
|
|
20241114,131200,169518690,8870,8870,8870,8870,7
|
|
20241114,131100,169456600,8870,8870,8870,8870,14
|
|
20241114,131000,169332420,8870,8870,8870,8870,1
|
|
20241114,130900,169323550,8870,8870,8870,8870,0
|
|
20241114,130800,169323550,8870,8870,8870,8870,32
|
|
20241114,130700,169039710,8870,8870,8870,8870,0
|
|
20241114,130600,169039710,8870,8870,8870,8870,151
|
|
20241114,130500,167700340,8870,8880,8880,8860,779
|
|
20241114,130400,160792410,8880,8880,8880,8880,0
|
|
20241114,130300,160792410,8880,8880,8880,8880,2
|
|
20241114,130200,160774650,8880,8880,8880,8880,1
|
|
20241114,130100,160765770,8880,8880,8880,8880,2
|
|
20241114,130000,160748010,8880,8880,8880,8880,2
|
|
20241114,125900,160730250,8880,8880,8880,8880,1
|
|
20241114,125800,160721370,8880,8880,8880,8880,0
|
|
20241114,125700,160721370,8880,8880,8880,8880,2
|
|
20241114,125600,160703610,8880,8880,8880,8880,0
|
|
20241114,125500,160703610,8880,8880,8880,8880,1
|
|
20241114,125400,160694730,8890,8890,8890,8890,2
|
|
20241114,125300,160676950,8890,8890,8890,8890,200
|
|
20241114,125200,158898950,8890,8890,8890,8890,0
|
|
20241114,125100,158898950,8890,8890,8890,8890,43
|
|
20241114,125000,158516680,8890,8890,8890,8890,0
|
|
20241114,124900,158516680,8890,8890,8890,8890,1
|
|
20241114,124800,158507790,8870,8870,8870,8870,0
|
|
20241114,124700,158507790,8870,8870,8870,8870,69
|
|
20241114,124600,157895760,8890,8880,8890,8880,7
|
|
20241114,124500,157833540,8870,8870,8870,8870,0
|
|
20241114,124400,157833540,8870,8870,8870,8870,25
|
|
20241114,124300,157611790,8870,8880,8880,8870,397
|
|
20241114,124200,154090380,8880,8880,8880,8880,0
|
|
20241114,124100,154090380,8880,8880,8880,8880,0
|
|
20241114,124000,154090380,8880,8880,8880,8880,13
|
|
20241114,123900,153974940,8890,8890,8890,8890,0
|
|
20241114,123800,153974940,8890,8890,8890,8890,1
|
|
20241114,123700,153966050,8890,8890,8890,8890,21
|
|
20241114,123600,153779360,8880,8880,8880,8880,0
|
|
20241114,123500,153779360,8880,8880,8880,8880,0
|
|
20241114,123400,153779360,8880,8880,8880,8880,1
|
|
20241114,123300,153770480,8880,8880,8880,8880,0
|
|
20241114,123200,153770480,8880,8880,8880,8880,606
|
|
20241114,123100,148389200,8870,8870,8870,8870,1
|
|
20241114,123000,148380330,8870,8870,8870,8870,100
|
|
20241114,122900,147493330,8880,8880,8880,8880,151
|
|
20241114,122800,146152450,8880,8880,8880,8880,0
|
|
20241114,122700,146152450,8880,8880,8880,8880,0
|
|
20241114,122600,146152450,8880,8880,8880,8880,2
|
|
20241114,122500,146134690,8880,8880,8880,8880,0
|
|
20241114,122400,146134690,8880,8880,8880,8880,0
|
|
20241114,122300,146134690,8880,8880,8880,8880,52
|
|
20241114,122200,145672930,8880,8880,8880,8880,0
|
|
20241114,122100,145672930,8880,8880,8880,8880,0
|
|
20241114,122000,145672930,8880,8870,8880,8870,3
|
|
20241114,121900,145646300,8880,8880,8880,8880,0
|
|
20241114,121800,145646300,8880,8890,8890,8880,203
|
|
20241114,121700,143843650,8890,8890,8890,8890,1
|
|
20241114,121600,143834760,8890,8890,8890,8890,1
|
|
20241114,121500,143825870,8890,8890,8890,8890,2
|
|
20241114,121400,143808090,8890,8890,8890,8890,2
|
|
20241114,121300,143790310,8890,8890,8890,8890,0
|
|
20241114,121200,143790310,8890,8890,8890,8890,3
|
|
20241114,121100,143763640,8890,8890,8890,8890,0
|
|
20241114,121000,143763640,8890,8890,8890,8890,1
|
|
20241114,120900,143754750,8890,8890,8890,8890,8
|
|
20241114,120800,143683630,8890,8890,8890,8890,0
|
|
20241114,120700,143683630,8890,8890,8890,8890,1
|
|
20241114,120600,143674740,8890,8890,8890,8890,1
|
|
20241114,120500,143665850,8890,8890,8890,8890,0
|
|
20241114,120400,143665850,8890,8890,8890,8890,1
|
|
20241114,120300,143656960,8880,8880,8880,8880,0
|
|
20241114,120200,143656960,8880,8880,8880,8880,4
|
|
20241114,120100,143621440,8880,8880,8880,8880,1
|
|
20241114,120000,143612560,8870,8870,8870,8870,0
|
|
20241114,115900,143612560,8870,8870,8870,8870,0
|
|
20241114,115800,143612560,8870,8870,8870,8870,2
|
|
20241114,115700,143594820,8870,8870,8870,8870,0
|
|
20241114,115600,143594820,8870,8870,8870,8870,0
|
|
20241114,115500,143594820,8870,8860,8870,8860,3
|
|
20241114,115400,143568220,8860,8860,8860,8860,0
|
|
20241114,115300,143568220,8860,8870,8870,8860,222
|
|
20241114,115200,141600280,8870,8870,8870,8870,1
|
|
20241114,115100,141591410,8890,8890,8890,8890,0
|
|
20241114,115000,141591410,8890,8890,8890,8890,1
|
|
20241114,114900,141582520,8890,8890,8890,8890,0
|
|
20241114,114800,141582520,8890,8880,8890,8860,1506
|
|
20241114,114700,128226520,8880,8880,8880,8880,7
|
|
20241114,114600,128164360,8880,8880,8880,8880,1
|
|
20241114,114500,128155480,8880,8880,8880,8880,200
|
|
20241114,114400,126379480,8890,8900,8900,8890,120
|
|
20241114,114300,125312670,8900,8900,8900,8900,1
|
|
20241114,114200,125303770,8900,8900,8900,8900,42
|
|
20241114,114100,124929970,8910,8910,8910,8910,2
|
|
20241114,114000,124912150,8910,8910,8910,8910,10
|
|
20241114,113900,124823050,8910,8910,8910,8910,1
|
|
20241114,113800,124814140,8900,8900,8900,8900,10
|
|
20241114,113700,124725140,8900,8900,8900,8900,10
|
|
20241114,113600,124636140,8900,8900,8900,8900,1
|
|
20241114,113500,124627240,8890,8890,8890,8890,101
|
|
20241114,113400,123729350,8890,8890,8890,8890,4
|
|
20241114,113300,123693790,8890,8890,8890,8890,1
|
|
20241114,113200,123684900,8890,8890,8890,8890,1
|
|
20241114,113100,123676010,8890,8890,8890,8890,1
|
|
20241114,113000,123667120,8880,8880,8880,8880,0
|
|
20241114,112900,123667120,8880,8880,8880,8880,0
|
|
20241114,112800,123667120,8880,8890,8890,8880,13
|
|
20241114,112700,123551670,8880,8880,8880,8880,28
|
|
20241114,112600,123303030,8890,8890,8890,8890,1
|
|
20241114,112500,123294140,8890,8890,8890,8890,1
|
|
20241114,112400,123285250,8880,8880,8880,8880,170
|
|
20241114,112300,121775650,8880,8880,8880,8880,31
|
|
20241114,112200,121500370,8880,8900,8900,8880,248
|
|
20241114,112100,119297130,8910,8910,8910,8910,0
|
|
20241114,112000,119297130,8910,8910,8910,8910,1
|
|
20241114,111900,119288220,8900,8900,8900,8900,63
|
|
20241114,111800,118727520,8900,8900,8900,8900,0
|
|
20241114,111700,118727520,8900,8890,8900,8890,10
|
|
20241114,111600,118638610,8890,8890,8890,8890,1
|
|
20241114,111500,118629720,8890,8890,8890,8890,0
|
|
20241114,111400,118629720,8890,8890,8890,8890,487
|
|
20241114,111300,114300290,8890,8890,8890,8890,1
|
|
20241114,111200,114291400,8880,8880,8880,8880,41
|
|
20241114,111100,113927320,8890,8890,8890,8890,0
|
|
20241114,111000,113927320,8890,8880,8890,8880,50
|
|
20241114,110900,113483220,8890,8890,8890,8890,0
|
|
20241114,110800,113483220,8890,8890,8890,8890,0
|
|
20241114,110700,113483220,8890,8890,8890,8890,1
|
|
20241114,110600,113474330,8890,8890,8890,8890,1
|
|
20241114,110500,113465440,8890,8890,8890,8890,0
|
|
20241114,110400,113465440,8890,8920,8920,8880,1503
|
|
20241114,110300,100096970,8920,8920,8920,8920,0
|
|
20241114,110200,100096970,8920,8910,8920,8910,843
|
|
20241114,110100,92581090,8910,8910,8910,8910,79
|
|
20241114,110000,91877200,8920,8920,8920,8920,53
|
|
20241114,105900,91404440,8920,8920,8920,8920,0
|
|
20241114,105800,91404440,8920,8920,8920,8920,0
|
|
20241114,105700,91404440,8920,8920,8920,8920,0
|
|
20241114,105600,91404440,8920,8920,8920,8920,0
|
|
20241114,105500,91404440,8920,8970,8970,8920,1429
|
|
20241114,105400,78615860,8940,8940,8940,8940,0
|
|
20241114,105300,78615860,8940,8970,8990,8930,601
|
|
20241114,105200,73232980,8970,8920,8970,8910,1423
|
|
20241114,105100,60524030,8950,8940,8970,8910,214
|
|
20241114,105000,58606970,8910,8900,8950,8900,478
|
|
20241114,104900,54347960,8890,8900,8900,8890,381
|
|
20241114,104800,50957110,8890,8890,8890,8890,0
|
|
20241114,104700,50957110,8890,8890,8890,8890,24
|
|
20241114,104600,50743750,8900,8930,8930,8890,1046
|
|
20241114,104500,41415550,8960,8890,8960,8890,210
|
|
20241114,104400,39543330,8880,8880,8880,8880,48
|
|
20241114,104300,39117090,8900,8900,8900,8900,0
|
|
20241114,104200,39117090,8900,8880,8900,8880,9
|
|
20241114,104100,39037070,8890,8890,8890,8890,0
|
|
20241114,104000,39037070,8890,8880,8890,8880,10
|
|
20241114,103900,38948200,8880,8880,8880,8880,20
|
|
20241114,103800,38770600,8880,8870,8880,8870,171
|
|
20241114,103700,37253020,8870,8890,8890,8870,507
|
|
20241114,103600,32746920,8890,8900,8900,8890,2
|
|
20241114,103500,32729130,8900,8900,8900,8900,0
|
|
20241114,103400,32729130,8900,8900,8900,8890,157
|
|
20241114,103300,31331940,8910,8910,8910,8910,1
|
|
20241114,103200,31323030,8910,8910,8910,8910,1
|
|
20241114,103100,31314120,8900,8900,8900,8900,0
|
|
20241114,103000,31314120,8900,8910,8910,8900,11
|
|
20241114,102900,31216120,8900,8900,8900,8900,50
|
|
20241114,102800,30771120,8900,8900,8900,8900,0
|
|
20241114,102700,30771120,8900,8900,8900,8900,0
|
|
20241114,102600,30771120,8900,8900,8900,8900,0
|
|
20241114,102500,30771120,8900,8910,8920,8900,503
|
|
20241114,102400,26290780,8910,8910,8910,8910,10
|
|
20241114,102300,26201680,8920,8920,8920,8920,1
|
|
20241114,102200,26192760,8920,8920,8920,8920,0
|
|
20241114,102100,26192760,8920,8920,8920,8920,2
|
|
20241114,102000,26174920,8900,8900,8900,8900,3
|
|
20241114,101900,26148220,8920,8920,8920,8920,0
|
|
20241114,101800,26148220,8920,8900,8920,8900,8
|
|
20241114,101700,26076880,8920,8910,8920,8910,19
|
|
20241114,101600,25907420,8890,8890,8890,8890,0
|
|
20241114,101500,25907420,8890,8890,8890,8890,0
|
|
20241114,101400,25907420,8890,8900,8930,8890,85
|
|
20241114,101300,25149770,8890,8890,8910,8890,11
|
|
20241114,101200,25051960,8890,8890,8890,8890,21
|
|
20241114,101100,24865270,8890,8890,8890,8890,0
|
|
20241114,101000,24865270,8890,8890,8890,8890,10
|
|
20241114,100900,24776370,8880,8890,8890,8880,315
|
|
20241114,100800,21977170,8890,8890,8890,8890,14
|
|
20241114,100700,21852710,8890,8890,8890,8890,11
|
|
20241114,100600,21754920,8900,8930,8930,8900,644
|
|
20241114,100500,16023200,8900,8900,8900,8900,400
|
|
20241114,100400,12463200,8900,8900,8900,8900,28
|
|
20241114,100300,12214000,8880,8880,8880,8880,0
|
|
20241114,100200,12214000,8880,8880,8880,8880,945
|
|
20241114,100100,3822400,8880,8980,8980,8870,390
|
|
20241114,100000,359880,8880,9000,9000,8880,40
|