544 lines
27 KiB
CSV
544 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190100,17625850,18110,18110,18110,18110,22
|
|
20241114,190000,17625850,18110,18110,18110,18110,0
|
|
20241114,185900,17625850,18110,18110,18110,18110,0
|
|
20241114,185800,17625850,18110,18110,18110,18110,0
|
|
20241114,185700,17625850,18110,18110,18110,18110,0
|
|
20241114,185600,17625850,18110,18110,18110,18110,0
|
|
20241114,185500,17625850,18110,18110,18110,18110,0
|
|
20241114,185400,17625850,18110,18110,18110,18110,0
|
|
20241114,185300,17625850,18110,18110,18110,18110,0
|
|
20241114,185200,17625850,18110,18110,18110,18110,0
|
|
20241114,185100,17625850,18110,18110,18110,18110,0
|
|
20241114,185000,17625850,18110,18110,18110,18110,0
|
|
20241114,184900,17625850,18110,18110,18110,18110,0
|
|
20241114,184800,17625850,18110,18110,18110,18110,0
|
|
20241114,184700,17625850,18110,18110,18110,18110,0
|
|
20241114,184600,17625850,18110,18110,18110,18110,0
|
|
20241114,184500,17625850,18110,18110,18110,18110,0
|
|
20241114,184400,17625850,18110,18110,18110,18110,0
|
|
20241114,184300,17625850,18110,18110,18110,18110,0
|
|
20241114,184200,17625850,18110,18110,18110,18110,0
|
|
20241114,184100,17625850,18110,18110,18110,18110,0
|
|
20241114,184000,17625850,18110,18110,18110,18110,0
|
|
20241114,183900,17625850,18110,18110,18110,18110,0
|
|
20241114,183800,17625850,18110,18110,18110,18110,0
|
|
20241114,183700,17625850,18110,18110,18110,18110,0
|
|
20241114,183600,17625850,18110,18110,18110,18110,0
|
|
20241114,183500,17625850,18110,18110,18110,18110,0
|
|
20241114,183400,17625850,18110,18110,18110,18110,0
|
|
20241114,183300,17625850,18110,18110,18110,18110,0
|
|
20241114,183200,17625850,18110,18110,18110,18110,0
|
|
20241114,183100,17625850,18110,18110,18110,18110,22
|
|
20241114,183000,17625850,18110,18110,18110,18110,0
|
|
20241114,182900,17625850,18110,18110,18110,18110,0
|
|
20241114,182800,17625850,18110,18110,18110,18110,0
|
|
20241114,182700,17625850,18110,18110,18110,18110,0
|
|
20241114,182600,17625850,18110,18110,18110,18110,0
|
|
20241114,182500,17625850,18110,18110,18110,18110,0
|
|
20241114,182400,17625850,18110,18110,18110,18110,0
|
|
20241114,182300,17625850,18110,18110,18110,18110,0
|
|
20241114,182200,17625850,18110,18110,18110,18110,0
|
|
20241114,182100,17625850,18110,18110,18110,18110,0
|
|
20241114,182000,17625850,18110,18110,18110,18110,0
|
|
20241114,181900,17625850,18110,18110,18110,18110,0
|
|
20241114,181800,17625850,18110,18110,18110,18110,0
|
|
20241114,181700,17625850,18110,18110,18110,18110,0
|
|
20241114,181600,17625850,18110,18110,18110,18110,0
|
|
20241114,181500,17625850,18110,18110,18110,18110,0
|
|
20241114,181400,17625850,18110,18110,18110,18110,0
|
|
20241114,181300,17625850,18110,18110,18110,18110,0
|
|
20241114,181200,17625850,18110,18110,18110,18110,0
|
|
20241114,181100,17625850,18110,18110,18110,18110,0
|
|
20241114,181000,17625850,18110,18110,18110,18110,0
|
|
20241114,180900,17625850,18110,18110,18110,18110,0
|
|
20241114,180800,17625850,18110,18110,18110,18110,0
|
|
20241114,180700,17625850,18110,18110,18110,18110,0
|
|
20241114,180600,17625850,18110,18110,18110,18110,0
|
|
20241114,180500,17625850,18110,18110,18110,18110,0
|
|
20241114,180400,17625850,18110,18110,18110,18110,0
|
|
20241114,180300,17625850,18110,18110,18110,18110,0
|
|
20241114,180200,17625850,18110,18110,18110,18110,0
|
|
20241114,180100,17625850,18110,18110,18110,18110,22
|
|
20241114,180000,17625850,18110,18110,18110,18110,0
|
|
20241114,175900,17625850,18110,18110,18110,18110,0
|
|
20241114,175800,17625850,18110,18110,18110,18110,0
|
|
20241114,175700,17625850,18110,18110,18110,18110,0
|
|
20241114,175600,17625850,18110,18110,18110,18110,0
|
|
20241114,175500,17625850,18110,18110,18110,18110,0
|
|
20241114,175400,17625850,18110,18110,18110,18110,0
|
|
20241114,175300,17625850,18110,18110,18110,18110,0
|
|
20241114,175200,17625850,18110,18110,18110,18110,0
|
|
20241114,175100,17625850,18110,18110,18110,18110,0
|
|
20241114,175000,17625850,18110,18110,18110,18110,0
|
|
20241114,174900,17625850,18110,18110,18110,18110,0
|
|
20241114,174800,17625850,18110,18110,18110,18110,0
|
|
20241114,174700,17625850,18110,18110,18110,18110,0
|
|
20241114,174600,17625850,18110,18110,18110,18110,0
|
|
20241114,174500,17625850,18110,18110,18110,18110,0
|
|
20241114,174400,17625850,18110,18110,18110,18110,0
|
|
20241114,174300,17625850,18110,18110,18110,18110,0
|
|
20241114,174200,17625850,18110,18110,18110,18110,0
|
|
20241114,174100,17625850,18110,18110,18110,18110,0
|
|
20241114,174000,17625850,18110,18110,18110,18110,0
|
|
20241114,173900,17625850,18110,18110,18110,18110,0
|
|
20241114,173800,17625850,18110,18110,18110,18110,0
|
|
20241114,173700,17625850,18110,18110,18110,18110,0
|
|
20241114,173600,17625850,18110,18110,18110,18110,0
|
|
20241114,173500,17625850,18110,18110,18110,18110,0
|
|
20241114,173400,17625850,18110,18110,18110,18110,0
|
|
20241114,173300,17625850,18110,18110,18110,18110,0
|
|
20241114,173200,17625850,18110,18110,18110,18110,0
|
|
20241114,173100,17625850,18110,18110,18110,18110,22
|
|
20241114,173000,17625850,18110,18110,18110,18110,0
|
|
20241114,172900,17625850,18110,18110,18110,18110,0
|
|
20241114,172800,17625850,18110,18110,18110,18110,0
|
|
20241114,172700,17625850,18110,18110,18110,18110,0
|
|
20241114,172600,17625850,18110,18110,18110,18110,0
|
|
20241114,172500,17625850,18110,18110,18110,18110,0
|
|
20241114,172400,17625850,18110,18110,18110,18110,0
|
|
20241114,172300,17625850,18110,18110,18110,18110,0
|
|
20241114,172200,17625850,18110,18110,18110,18110,0
|
|
20241114,172100,17625850,18110,18110,18110,18110,0
|
|
20241114,172000,17625850,18110,18110,18110,18110,0
|
|
20241114,171900,17625850,18110,18110,18110,18110,0
|
|
20241114,171800,17625850,18110,18110,18110,18110,0
|
|
20241114,171700,17625850,18110,18110,18110,18110,0
|
|
20241114,171600,17625850,18110,18110,18110,18110,0
|
|
20241114,171500,17625850,18110,18110,18110,18110,0
|
|
20241114,171400,17625850,18110,18110,18110,18110,0
|
|
20241114,171300,17625850,18110,18110,18110,18110,0
|
|
20241114,171200,17625850,18110,18110,18110,18110,0
|
|
20241114,171100,17625850,18110,18110,18110,18110,0
|
|
20241114,171000,17625850,18110,18110,18110,18110,0
|
|
20241114,170900,17625850,18110,18110,18110,18110,0
|
|
20241114,170800,17625850,18110,18110,18110,18110,0
|
|
20241114,170700,17625850,18110,18110,18110,18110,0
|
|
20241114,170600,17625850,18110,18110,18110,18110,0
|
|
20241114,170500,17625850,18110,18110,18110,18110,0
|
|
20241114,170400,17625850,18110,18110,18110,18110,0
|
|
20241114,170300,17625850,18110,18110,18110,18110,0
|
|
20241114,170200,17625850,18110,18110,18110,18110,0
|
|
20241114,170100,17625850,18110,18110,18110,18110,22
|
|
20241114,170000,17625850,18110,18110,18110,18110,0
|
|
20241114,165900,17625850,18110,18110,18110,18110,0
|
|
20241114,165800,17625850,18110,18110,18110,18110,0
|
|
20241114,165700,17625850,18110,18110,18110,18110,0
|
|
20241114,165600,17625850,18110,18110,18110,18110,0
|
|
20241114,165500,17625850,18110,18110,18110,18110,0
|
|
20241114,165400,17625850,18110,18110,18110,18110,0
|
|
20241114,165300,17625850,18110,18110,18110,18110,0
|
|
20241114,165200,17625850,18110,18110,18110,18110,0
|
|
20241114,165100,17625850,18110,18110,18110,18110,0
|
|
20241114,165000,17625850,18110,18110,18110,18110,0
|
|
20241114,164900,17625850,18110,18110,18110,18110,0
|
|
20241114,164800,17625850,18110,18110,18110,18110,0
|
|
20241114,164700,17625850,18110,18110,18110,18110,0
|
|
20241114,164600,17625850,18110,18110,18110,18110,0
|
|
20241114,164500,17625850,18110,18110,18110,18110,0
|
|
20241114,164400,17625850,18110,18110,18110,18110,0
|
|
20241114,164300,17625850,18110,18110,18110,18110,0
|
|
20241114,164200,17625850,18110,18110,18110,18110,0
|
|
20241114,164100,17625850,18110,18110,18110,18110,0
|
|
20241114,164000,17625850,18110,18110,18110,18110,0
|
|
20241114,163900,17625850,18110,18110,18110,18110,0
|
|
20241114,163800,17625850,18110,18110,18110,18110,0
|
|
20241114,163700,17625850,18110,18110,18110,18110,0
|
|
20241114,163600,17625850,18110,18110,18110,18110,0
|
|
20241114,163500,17625850,18110,18110,18110,18110,0
|
|
20241114,163400,17625850,18110,18110,18110,18110,0
|
|
20241114,163300,17625850,18110,18110,18110,18110,0
|
|
20241114,163200,17625850,18110,18110,18110,18110,0
|
|
20241114,163100,17625850,18110,18110,18110,18110,22
|
|
20241114,163000,17625850,18110,18110,18110,18110,22
|
|
20241114,162900,17227430,18140,18140,18140,18140,0
|
|
20241114,162800,17227430,18140,18140,18140,18140,0
|
|
20241114,162700,17227430,18140,18140,18140,18140,0
|
|
20241114,162600,17227430,18140,18140,18140,18140,0
|
|
20241114,162500,17227430,18140,18140,18140,18140,0
|
|
20241114,162400,17227430,18140,18140,18140,18140,0
|
|
20241114,162300,17227430,18140,18140,18140,18140,0
|
|
20241114,162200,17227430,18140,18140,18140,18140,0
|
|
20241114,162100,17227430,18140,18140,18140,18140,0
|
|
20241114,162000,17227430,18140,18140,18140,18140,0
|
|
20241114,161900,17227430,18140,18140,18140,18140,1
|
|
20241114,161800,17209290,18110,18110,18110,18110,0
|
|
20241114,161700,17209290,18110,18110,18110,18110,0
|
|
20241114,161600,17209290,18110,18110,18110,18110,0
|
|
20241114,161500,17209290,18110,18110,18110,18110,0
|
|
20241114,161400,17209290,18110,18110,18110,18110,0
|
|
20241114,161300,17209290,18110,18110,18110,18110,0
|
|
20241114,161200,17209290,18110,18110,18110,18110,0
|
|
20241114,161100,17209290,18110,18110,18110,18110,0
|
|
20241114,161000,17209290,18110,18110,18110,18110,0
|
|
20241114,160900,17209290,18110,18110,18110,18110,0
|
|
20241114,160800,17209290,18110,18110,18110,18110,0
|
|
20241114,160700,17209290,18110,18110,18110,18110,0
|
|
20241114,160600,17209290,18110,18120,18120,18110,2
|
|
20241114,160500,17173060,18120,18120,18120,18120,0
|
|
20241114,160400,17173060,18120,18120,18120,18120,50
|
|
20241114,160300,16267060,18120,18120,18120,18120,0
|
|
20241114,160200,16267060,18120,18120,18120,18120,0
|
|
20241114,160100,16267060,18120,18120,18120,18120,0
|
|
20241114,160000,16267060,18120,18120,18120,18120,0
|
|
20241114,155900,16267060,18120,18120,18120,18120,0
|
|
20241114,155800,16267060,18120,18120,18120,18120,0
|
|
20241114,155700,16267060,18120,18120,18120,18120,0
|
|
20241114,155600,16267060,18120,18120,18120,18120,0
|
|
20241114,155500,16267060,18120,18120,18120,18120,0
|
|
20241114,155400,16267060,18120,18120,18120,18120,0
|
|
20241114,155300,16267060,18120,18120,18120,18120,0
|
|
20241114,155200,16267060,18120,18120,18120,18120,0
|
|
20241114,155100,16267060,18120,18120,18120,18120,0
|
|
20241114,155000,16267060,18120,18120,18120,18120,0
|
|
20241114,154900,16267060,18120,18120,18120,18120,0
|
|
20241114,154800,16267060,18120,18120,18120,18120,0
|
|
20241114,154700,16267060,18120,18120,18120,18120,0
|
|
20241114,154600,16267060,18120,18120,18120,18120,0
|
|
20241114,154500,16267060,18120,18120,18120,18120,0
|
|
20241114,154400,16267060,18120,18120,18120,18120,0
|
|
20241114,154300,16267060,18120,18120,18120,18120,0
|
|
20241114,154200,16267060,18120,18120,18120,18120,0
|
|
20241114,154100,16267060,18120,18120,18120,18120,0
|
|
20241114,154000,16267060,18120,18120,18120,18120,0
|
|
20241114,153900,16267060,18120,18120,18120,18120,4
|
|
20241114,153800,16194580,18110,18110,18110,18110,0
|
|
20241114,153700,16194580,18110,18110,18110,18110,0
|
|
20241114,153600,16194580,18110,18110,18110,18110,0
|
|
20241114,153500,16194580,18110,18110,18110,18110,0
|
|
20241114,153400,16194580,18110,18110,18110,18110,0
|
|
20241114,153300,16194580,18110,18110,18110,18110,0
|
|
20241114,153200,16194580,18110,18110,18110,18110,0
|
|
20241114,153100,16194580,18110,18110,18110,18110,0
|
|
20241114,153000,16194580,18110,18110,18110,18110,0
|
|
20241114,152900,16194580,18110,18110,18110,18110,0
|
|
20241114,152800,16194580,18110,18110,18110,18110,0
|
|
20241114,152700,16194580,18110,18110,18110,18110,3
|
|
20241114,152600,16140250,18110,18110,18110,18110,0
|
|
20241114,152500,16140250,18110,18110,18110,18110,0
|
|
20241114,152400,16140250,18110,18120,18120,18110,11
|
|
20241114,152300,15941030,18130,18130,18130,18130,0
|
|
20241114,152200,15941030,18130,18130,18130,18130,0
|
|
20241114,152100,15941030,18130,18130,18130,18130,0
|
|
20241114,152000,15941030,18130,18130,18130,18130,0
|
|
20241114,151900,15941030,18130,18130,18130,18130,0
|
|
20241114,151800,15941030,18130,18130,18130,18130,0
|
|
20241114,151700,15941030,18130,18130,18130,18130,0
|
|
20241114,151600,15941030,18130,18130,18130,18130,0
|
|
20241114,151500,15941030,18130,18130,18130,18130,0
|
|
20241114,151400,15941030,18130,18130,18130,18130,0
|
|
20241114,151300,15941030,18130,18130,18130,18130,0
|
|
20241114,151200,15941030,18130,18130,18130,18130,0
|
|
20241114,151100,15941030,18130,18130,18130,18130,6
|
|
20241114,151000,15832250,18130,18130,18130,18130,0
|
|
20241114,150900,15832250,18130,18130,18130,18130,0
|
|
20241114,150800,15832250,18130,18130,18130,18130,0
|
|
20241114,150700,15832250,18130,18130,18130,18130,0
|
|
20241114,150600,15832250,18130,18130,18130,18130,0
|
|
20241114,150500,15832250,18130,18130,18130,18130,0
|
|
20241114,150400,15832250,18130,18130,18130,18130,0
|
|
20241114,150300,15832250,18130,18130,18130,18130,0
|
|
20241114,150200,15832250,18130,18130,18130,18130,0
|
|
20241114,150100,15832250,18130,18130,18130,18130,0
|
|
20241114,150000,15832250,18130,18130,18130,18130,0
|
|
20241114,145900,15832250,18130,18130,18130,18130,0
|
|
20241114,145800,15832250,18130,18130,18130,18130,0
|
|
20241114,145700,15832250,18130,18130,18130,18130,0
|
|
20241114,145600,15832250,18130,18130,18130,18130,0
|
|
20241114,145500,15832250,18130,18130,18130,18130,0
|
|
20241114,145400,15832250,18130,18130,18130,18130,5
|
|
20241114,145300,15741600,18130,18130,18130,18130,0
|
|
20241114,145200,15741600,18130,18130,18130,18130,0
|
|
20241114,145100,15741600,18130,18130,18130,18130,0
|
|
20241114,145000,15741600,18130,18130,18130,18130,0
|
|
20241114,144900,15741600,18130,18130,18130,18130,12
|
|
20241114,144800,15524040,18130,18130,18130,18130,0
|
|
20241114,144700,15524040,18130,18130,18130,18130,0
|
|
20241114,144600,15524040,18130,18130,18130,18130,0
|
|
20241114,144500,15524040,18130,18130,18130,18130,0
|
|
20241114,144400,15524040,18130,18130,18130,18130,0
|
|
20241114,144300,15524040,18130,18130,18130,18130,0
|
|
20241114,144200,15524040,18130,18130,18130,18130,0
|
|
20241114,144100,15524040,18130,18130,18130,18130,0
|
|
20241114,144000,15524040,18130,18130,18130,18130,1
|
|
20241114,143900,15505910,18130,18130,18130,18130,0
|
|
20241114,143800,15505910,18130,18130,18130,18130,0
|
|
20241114,143700,15505910,18130,18130,18130,18130,0
|
|
20241114,143600,15505910,18130,18130,18130,18130,0
|
|
20241114,143500,15505910,18130,18130,18130,18130,0
|
|
20241114,143400,15505910,18130,18130,18130,18130,0
|
|
20241114,143300,15505910,18130,18130,18130,18130,0
|
|
20241114,143200,15505910,18130,18130,18130,18130,0
|
|
20241114,143100,15505910,18130,18130,18130,18130,0
|
|
20241114,143000,15505910,18130,18130,18130,18130,0
|
|
20241114,142900,15505910,18130,18130,18130,18130,0
|
|
20241114,142800,15505910,18130,18130,18130,18130,0
|
|
20241114,142700,15505910,18130,18130,18130,18130,0
|
|
20241114,142600,15505910,18130,18130,18130,18130,0
|
|
20241114,142500,15505910,18130,18130,18130,18130,0
|
|
20241114,142400,15505910,18130,18130,18130,18130,0
|
|
20241114,142300,15505910,18130,18130,18130,18130,0
|
|
20241114,142200,15505910,18130,18130,18130,18130,0
|
|
20241114,142100,15505910,18130,18130,18130,18130,0
|
|
20241114,142000,15505910,18130,18130,18130,18130,0
|
|
20241114,141900,15505910,18130,18130,18130,18130,0
|
|
20241114,141800,15505910,18130,18130,18130,18130,0
|
|
20241114,141700,15505910,18130,18130,18130,18130,0
|
|
20241114,141600,15505910,18130,18130,18130,18130,0
|
|
20241114,141500,15505910,18130,18130,18130,18130,0
|
|
20241114,141400,15505910,18130,18130,18130,18130,0
|
|
20241114,141300,15505910,18130,18130,18130,18130,0
|
|
20241114,141200,15505910,18130,18130,18130,18130,0
|
|
20241114,141100,15505910,18130,18130,18130,18130,0
|
|
20241114,141000,15505910,18130,18130,18130,18130,0
|
|
20241114,140900,15505910,18130,18130,18130,18130,0
|
|
20241114,140800,15505910,18130,18130,18130,18130,0
|
|
20241114,140700,15505910,18130,18130,18130,18130,0
|
|
20241114,140600,15505910,18130,18130,18130,18130,0
|
|
20241114,140500,15505910,18130,18130,18130,18130,0
|
|
20241114,140400,15505910,18130,18130,18130,18130,0
|
|
20241114,140300,15505910,18130,18130,18130,18130,0
|
|
20241114,140200,15505910,18130,18130,18130,18130,0
|
|
20241114,140100,15505910,18130,18130,18130,18130,0
|
|
20241114,140000,15505910,18130,18130,18130,18130,0
|
|
20241114,135900,15505910,18130,18130,18130,18130,0
|
|
20241114,135800,15505910,18130,18130,18130,18130,0
|
|
20241114,135700,15505910,18130,18130,18130,18130,0
|
|
20241114,135600,15505910,18130,18130,18130,18130,0
|
|
20241114,135500,15505910,18130,18130,18130,18130,0
|
|
20241114,135400,15505910,18130,18130,18130,18130,0
|
|
20241114,135300,15505910,18130,18130,18130,18130,0
|
|
20241114,135200,15505910,18130,18130,18130,18130,0
|
|
20241114,135100,15505910,18130,18130,18130,18130,0
|
|
20241114,135000,15505910,18130,18130,18130,18130,0
|
|
20241114,134900,15505910,18130,18130,18130,18130,0
|
|
20241114,134800,15505910,18130,18130,18130,18130,20
|
|
20241114,134700,15143310,18130,18130,18130,18130,5
|
|
20241114,134600,15052660,18120,18120,18120,18120,0
|
|
20241114,134500,15052660,18120,18120,18120,18120,0
|
|
20241114,134400,15052660,18120,18130,18130,18120,4
|
|
20241114,134300,14980170,18130,18130,18130,18130,0
|
|
20241114,134200,14980170,18130,18130,18130,18130,0
|
|
20241114,134100,14980170,18130,18130,18130,18130,0
|
|
20241114,134000,14980170,18130,18130,18130,18130,0
|
|
20241114,133900,14980170,18130,18130,18130,18130,0
|
|
20241114,133800,14980170,18130,18130,18130,18130,0
|
|
20241114,133700,14980170,18130,18130,18130,18130,0
|
|
20241114,133600,14980170,18130,18130,18130,18130,0
|
|
20241114,133500,14980170,18130,18130,18130,18130,0
|
|
20241114,133400,14980170,18130,18130,18130,18130,0
|
|
20241114,133300,14980170,18130,18130,18130,18130,0
|
|
20241114,133200,14980170,18130,18130,18130,18130,0
|
|
20241114,133100,14980170,18130,18130,18130,18130,0
|
|
20241114,133000,14980170,18130,18130,18130,18130,0
|
|
20241114,132900,14980170,18130,18130,18130,18130,0
|
|
20241114,132800,14980170,18130,18130,18130,18130,0
|
|
20241114,132700,14980170,18130,18130,18130,18130,0
|
|
20241114,132600,14980170,18130,18130,18130,18130,0
|
|
20241114,132500,14980170,18130,18130,18130,18130,0
|
|
20241114,132400,14980170,18130,18130,18130,18130,0
|
|
20241114,132300,14980170,18130,18130,18130,18130,0
|
|
20241114,132200,14980170,18130,18130,18130,18130,0
|
|
20241114,132100,14980170,18130,18130,18130,18130,0
|
|
20241114,132000,14980170,18130,18130,18130,18130,0
|
|
20241114,131900,14980170,18130,18130,18130,18130,1
|
|
20241114,131800,14962040,18120,18120,18120,18120,0
|
|
20241114,131700,14962040,18120,18120,18120,18120,0
|
|
20241114,131600,14962040,18120,18120,18120,18120,0
|
|
20241114,131500,14962040,18120,18120,18120,18120,0
|
|
20241114,131400,14962040,18120,18120,18120,18120,0
|
|
20241114,131300,14962040,18120,18120,18120,18120,0
|
|
20241114,131200,14962040,18120,18120,18120,18120,0
|
|
20241114,131100,14962040,18120,18120,18120,18120,0
|
|
20241114,131000,14962040,18120,18120,18120,18120,0
|
|
20241114,130900,14962040,18120,18120,18120,18120,0
|
|
20241114,130800,14962040,18120,18120,18120,18120,0
|
|
20241114,130700,14962040,18120,18110,18120,18110,55
|
|
20241114,130600,13965980,18090,18090,18090,18090,0
|
|
20241114,130500,13965980,18090,18090,18090,18090,10
|
|
20241114,130400,13785080,18080,18080,18080,18080,6
|
|
20241114,130300,13676600,18050,18050,18050,18050,0
|
|
20241114,130200,13676600,18050,18050,18050,18050,0
|
|
20241114,130100,13676600,18050,18050,18050,18050,0
|
|
20241114,130000,13676600,18050,18050,18050,18050,0
|
|
20241114,125900,13676600,18050,18050,18050,18050,0
|
|
20241114,125800,13676600,18050,18050,18050,18050,0
|
|
20241114,125700,13676600,18050,18050,18050,18050,0
|
|
20241114,125600,13676600,18050,18050,18050,18050,0
|
|
20241114,125500,13676600,18050,18050,18050,18050,0
|
|
20241114,125400,13676600,18050,18050,18050,18050,0
|
|
20241114,125300,13676600,18050,18050,18050,18050,0
|
|
20241114,125200,13676600,18050,18050,18050,18050,0
|
|
20241114,125100,13676600,18050,18050,18050,18050,0
|
|
20241114,125000,13676600,18050,18050,18050,18050,0
|
|
20241114,124900,13676600,18050,18050,18050,18050,0
|
|
20241114,124800,13676600,18050,18050,18050,18050,0
|
|
20241114,124700,13676600,18050,18050,18050,18050,0
|
|
20241114,124600,13676600,18050,18050,18050,18050,17
|
|
20241114,124500,13369750,18040,18040,18040,18040,18
|
|
20241114,124400,13045030,18050,18050,18050,18050,0
|
|
20241114,124300,13045030,18050,18050,18050,18050,0
|
|
20241114,124200,13045030,18050,18050,18050,18050,0
|
|
20241114,124100,13045030,18050,18050,18050,18050,0
|
|
20241114,124000,13045030,18050,18050,18050,18050,0
|
|
20241114,123900,13045030,18050,18050,18050,18050,0
|
|
20241114,123800,13045030,18050,18050,18050,18050,33
|
|
20241114,123700,12449380,18070,18070,18070,18070,0
|
|
20241114,123600,12449380,18070,18070,18070,18070,0
|
|
20241114,123500,12449380,18070,18070,18070,18070,0
|
|
20241114,123400,12449380,18070,18070,18070,18070,0
|
|
20241114,123300,12449380,18070,18070,18070,18070,0
|
|
20241114,123200,12449380,18070,18070,18070,18070,0
|
|
20241114,123100,12449380,18070,18070,18070,18070,0
|
|
20241114,123000,12449380,18070,18070,18070,18070,0
|
|
20241114,122900,12449380,18070,18070,18070,18070,0
|
|
20241114,122800,12449380,18070,18070,18070,18070,0
|
|
20241114,122700,12449380,18070,18070,18070,18070,0
|
|
20241114,122600,12449380,18070,18070,18070,18070,0
|
|
20241114,122500,12449380,18070,18070,18070,18070,0
|
|
20241114,122400,12449380,18070,18070,18070,18070,0
|
|
20241114,122300,12449380,18070,18070,18070,18070,0
|
|
20241114,122200,12449380,18070,18070,18070,18070,0
|
|
20241114,122100,12449380,18070,18070,18070,18070,0
|
|
20241114,122000,12449380,18070,18070,18070,18070,0
|
|
20241114,121900,12449380,18070,18070,18070,18070,0
|
|
20241114,121800,12449380,18070,18070,18070,18070,0
|
|
20241114,121700,12449380,18070,18070,18070,18070,0
|
|
20241114,121600,12449380,18070,18070,18070,18070,0
|
|
20241114,121500,12449380,18070,18070,18070,18070,0
|
|
20241114,121400,12449380,18070,18070,18070,18070,0
|
|
20241114,121300,12449380,18070,18070,18070,18070,0
|
|
20241114,121200,12449380,18070,18070,18070,18070,0
|
|
20241114,121100,12449380,18070,18070,18070,18070,0
|
|
20241114,121000,12449380,18070,18070,18070,18070,0
|
|
20241114,120900,12449380,18070,18070,18070,18070,1
|
|
20241114,120800,12431310,18070,18070,18070,18070,0
|
|
20241114,120700,12431310,18070,18070,18080,18070,15
|
|
20241114,120600,12160220,18070,18070,18070,18070,0
|
|
20241114,120500,12160220,18070,18070,18070,18070,0
|
|
20241114,120400,12160220,18070,18070,18070,18070,0
|
|
20241114,120300,12160220,18070,18070,18070,18070,0
|
|
20241114,120200,12160220,18070,18070,18070,18070,2
|
|
20241114,120100,12124080,18080,18080,18080,18080,0
|
|
20241114,120000,12124080,18080,18080,18080,18080,0
|
|
20241114,115900,12124080,18080,18080,18080,18080,0
|
|
20241114,115800,12124080,18080,18080,18080,18080,0
|
|
20241114,115700,12124080,18080,18080,18080,18080,0
|
|
20241114,115600,12124080,18080,18080,18080,18080,1
|
|
20241114,115500,12106000,18060,18060,18060,18060,3
|
|
20241114,115400,12051820,17920,17920,17920,17920,0
|
|
20241114,115300,12051820,17920,17920,17920,17920,1
|
|
20241114,115200,12033900,17920,17920,17920,17920,0
|
|
20241114,115100,12033900,17920,17920,17920,17920,0
|
|
20241114,115000,12033900,17920,17920,17920,17920,15
|
|
20241114,114900,11765100,17920,17920,17920,17920,0
|
|
20241114,114800,11765100,17920,17920,17920,17920,0
|
|
20241114,114700,11765100,17920,17920,17920,17920,0
|
|
20241114,114600,11765100,17920,17920,17920,17920,0
|
|
20241114,114500,11765100,17920,17920,17920,17920,0
|
|
20241114,114400,11765100,17920,17920,17920,17920,0
|
|
20241114,114300,11765100,17920,17920,17920,17920,0
|
|
20241114,114200,11765100,17920,17920,17920,17920,0
|
|
20241114,114100,11765100,17920,17920,17920,17920,0
|
|
20241114,114000,11765100,17920,17920,17920,17920,0
|
|
20241114,113900,11765100,17920,17920,17920,17920,0
|
|
20241114,113800,11765100,17920,17920,17920,17920,1
|
|
20241114,113700,11747180,17920,17920,17920,17920,0
|
|
20241114,113600,11747180,17920,17920,17920,17920,0
|
|
20241114,113500,11747180,17920,17920,17920,17920,22
|
|
20241114,113400,11352940,17920,17920,17920,17920,0
|
|
20241114,113300,11352940,17920,17920,17920,17920,0
|
|
20241114,113200,11352940,17920,17920,17920,17920,161
|
|
20241114,113100,8467820,17920,17920,17920,17920,0
|
|
20241114,113000,8467820,17920,17920,17920,17920,0
|
|
20241114,112900,8467820,17920,17920,17920,17920,0
|
|
20241114,112800,8467820,17920,17920,17920,17920,4
|
|
20241114,112700,8396140,18110,18110,18110,18110,0
|
|
20241114,112600,8396140,18110,18110,18110,18110,0
|
|
20241114,112500,8396140,18110,18110,18110,18110,0
|
|
20241114,112400,8396140,18110,18110,18110,18110,0
|
|
20241114,112300,8396140,18110,18110,18110,18110,0
|
|
20241114,112200,8396140,18110,18110,18110,18110,0
|
|
20241114,112100,8396140,18110,18110,18110,18110,0
|
|
20241114,112000,8396140,18110,18110,18110,18110,0
|
|
20241114,111900,8396140,18110,18110,18110,18110,0
|
|
20241114,111800,8396140,18110,18110,18110,18110,0
|
|
20241114,111700,8396140,18110,18110,18110,18110,0
|
|
20241114,111600,8396140,18110,18110,18110,18110,0
|
|
20241114,111500,8396140,18110,18110,18110,18110,0
|
|
20241114,111400,8396140,18110,18110,18110,18110,0
|
|
20241114,111300,8396140,18110,18110,18110,18110,0
|
|
20241114,111200,8396140,18110,18110,18110,18110,0
|
|
20241114,111100,8396140,18110,18110,18110,18110,0
|
|
20241114,111000,8396140,18110,18110,18110,18110,0
|
|
20241114,110900,8396140,18110,18110,18110,18110,5
|
|
20241114,110800,8305590,17920,17920,17920,17920,0
|
|
20241114,110700,8305590,17920,17920,17920,17920,0
|
|
20241114,110600,8305590,17920,17930,17930,17920,270
|
|
20241114,110500,3466610,17930,17930,17930,17930,8
|
|
20241114,110400,3323170,17930,17930,17930,17930,0
|
|
20241114,110300,3323170,17930,17930,17930,17930,0
|
|
20241114,110200,3323170,17930,17930,17930,17930,0
|
|
20241114,110100,3323170,17930,17930,17930,17930,0
|
|
20241114,110000,3323170,17930,17930,17930,17930,0
|
|
20241114,105900,3323170,17930,17930,17930,17930,0
|
|
20241114,105800,3323170,17930,17930,17930,17930,0
|
|
20241114,105700,3323170,17930,17930,17930,17930,0
|
|
20241114,105600,3323170,17930,17930,17930,17930,1
|
|
20241114,105500,3305240,17910,17910,17910,17910,0
|
|
20241114,105400,3305240,17910,17910,17910,17910,0
|
|
20241114,105300,3305240,17910,17910,17910,17910,0
|
|
20241114,105200,3305240,17910,17910,17910,17910,0
|
|
20241114,105100,3305240,17910,17910,17910,17910,0
|
|
20241114,105000,3305240,17910,17910,17910,17910,0
|
|
20241114,104900,3305240,17910,17910,17910,17910,0
|
|
20241114,104800,3305240,17910,17910,17910,17910,0
|
|
20241114,104700,3305240,17910,17910,17910,17910,0
|
|
20241114,104600,3305240,17910,17910,17910,17910,0
|
|
20241114,104500,3305240,17910,17910,17910,17910,0
|
|
20241114,104400,3305240,17910,17910,17910,17910,0
|
|
20241114,104300,3305240,17910,17910,17910,17910,0
|
|
20241114,104200,3305240,17910,17910,17910,17910,0
|
|
20241114,104100,3305240,17910,17910,17910,17910,14
|
|
20241114,104000,3054500,17910,17910,17910,17910,0
|
|
20241114,103900,3054500,17910,17910,17910,17910,1
|
|
20241114,103800,3036590,17910,17910,17910,17910,0
|
|
20241114,103700,3036590,17910,18050,18050,17910,29
|
|
20241114,103600,2514200,18050,18050,18050,18050,0
|
|
20241114,103500,2514200,18050,18050,18050,18050,1
|
|
20241114,103400,2496150,18200,18200,18200,18200,0
|
|
20241114,103300,2496150,18200,18200,18200,18200,0
|
|
20241114,103200,2496150,18200,18200,18200,18200,0
|
|
20241114,103100,2496150,18200,18200,18200,18200,0
|
|
20241114,103000,2496150,18200,18200,18200,18200,0
|
|
20241114,102900,2496150,18200,18200,18200,18200,0
|
|
20241114,102800,2496150,18200,18200,18200,18200,0
|
|
20241114,102700,2496150,18200,18200,18200,18200,0
|
|
20241114,102600,2496150,18200,18200,18200,18200,0
|
|
20241114,102500,2496150,18200,18200,18200,18200,0
|
|
20241114,102400,2496150,18200,18200,18200,18200,0
|
|
20241114,102300,2496150,18200,18200,18200,18200,0
|
|
20241114,102200,2496150,18200,18200,18200,18200,0
|
|
20241114,102100,2496150,18200,18200,18200,18200,0
|
|
20241114,102000,2496150,18200,18200,18200,18200,0
|
|
20241114,101900,2496150,18200,18200,18200,18200,0
|
|
20241114,101800,2496150,18200,18200,18200,18200,0
|
|
20241114,101700,2496150,18200,18200,18200,18200,5
|
|
20241114,101600,2405150,18200,18200,18200,18200,0
|
|
20241114,101500,2405150,18200,18050,18200,18050,90
|
|
20241114,101400,779150,18050,18050,18050,18050,0
|
|
20241114,101300,779150,18050,18050,18050,18050,0
|
|
20241114,101200,779150,18050,18050,18050,18050,0
|
|
20241114,101100,779150,18050,18050,18050,18050,0
|
|
20241114,101000,779150,18050,18050,18050,18050,13
|
|
20241114,100900,544500,18050,18050,18050,18050,0
|
|
20241114,100800,544500,18050,18050,18050,18050,0
|
|
20241114,100700,544500,18050,18050,18050,18050,0
|
|
20241114,100600,544500,18050,18050,18050,18050,10
|
|
20241114,100500,364000,18200,18200,18200,18200,10
|
|
20241114,100400,182000,18200,18200,18200,18200,0
|
|
20241114,100300,182000,18200,18200,18200,18200,0
|
|
20241114,100200,182000,18200,18200,18200,18200,0
|
|
20241114,100100,182000,18200,18200,18200,18200,0
|
|
20241114,100000,182000,18200,18200,18200,18200,10
|