607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190400,75586530,15600,15600,15600,15600,436
|
|
20241105,190300,75586530,15600,15600,15600,15600,0
|
|
20241105,190200,75586530,15600,15600,15600,15600,0
|
|
20241105,190100,75586530,15600,15600,15600,15600,0
|
|
20241105,190000,75586530,15600,15600,15600,15600,0
|
|
20241105,185900,75586530,15600,15600,15600,15600,0
|
|
20241105,185800,75586530,15600,15600,15600,15600,0
|
|
20241105,185700,75586530,15600,15600,15600,15600,0
|
|
20241105,185600,75586530,15600,15600,15600,15600,0
|
|
20241105,185500,75586530,15600,15600,15600,15600,0
|
|
20241105,185400,75586530,15600,15600,15600,15600,0
|
|
20241105,185300,75586530,15600,15600,15600,15600,0
|
|
20241105,185200,75586530,15600,15600,15600,15600,0
|
|
20241105,185100,75586530,15600,15600,15600,15600,0
|
|
20241105,185000,75586530,15600,15600,15600,15600,0
|
|
20241105,184900,75586530,15600,15600,15600,15600,0
|
|
20241105,184800,75586530,15600,15600,15600,15600,0
|
|
20241105,184700,75586530,15600,15600,15600,15600,0
|
|
20241105,184600,75586530,15600,15600,15600,15600,0
|
|
20241105,184500,75586530,15600,15600,15600,15600,0
|
|
20241105,184400,75586530,15600,15600,15600,15600,0
|
|
20241105,184300,75586530,15600,15600,15600,15600,0
|
|
20241105,184200,75586530,15600,15600,15600,15600,0
|
|
20241105,184100,75586530,15600,15600,15600,15600,0
|
|
20241105,184000,75586530,15600,15600,15600,15600,0
|
|
20241105,183900,75586530,15600,15600,15600,15600,0
|
|
20241105,183800,75586530,15600,15600,15600,15600,0
|
|
20241105,183700,75586530,15600,15600,15600,15600,0
|
|
20241105,183600,75586530,15600,15600,15600,15600,0
|
|
20241105,183500,75586530,15600,15600,15600,15600,0
|
|
20241105,183400,75586530,15600,15600,15600,15600,436
|
|
20241105,183300,75586530,15600,15600,15600,15600,0
|
|
20241105,183200,75586530,15600,15600,15600,15600,0
|
|
20241105,183100,75586530,15600,15600,15600,15600,0
|
|
20241105,183000,75586530,15600,15600,15600,15600,0
|
|
20241105,182900,75586530,15600,15600,15600,15600,0
|
|
20241105,182800,75586530,15600,15600,15600,15600,0
|
|
20241105,182700,75586530,15600,15600,15600,15600,0
|
|
20241105,182600,75586530,15600,15600,15600,15600,0
|
|
20241105,182500,75586530,15600,15600,15600,15600,0
|
|
20241105,182400,75586530,15600,15600,15600,15600,0
|
|
20241105,182300,75586530,15600,15600,15600,15600,0
|
|
20241105,182200,75586530,15600,15600,15600,15600,0
|
|
20241105,182100,75586530,15600,15600,15600,15600,0
|
|
20241105,182000,75586530,15600,15600,15600,15600,0
|
|
20241105,181900,75586530,15600,15600,15600,15600,0
|
|
20241105,181800,75586530,15600,15600,15600,15600,0
|
|
20241105,181700,75586530,15600,15600,15600,15600,0
|
|
20241105,181600,75586530,15600,15600,15600,15600,0
|
|
20241105,181500,75586530,15600,15600,15600,15600,0
|
|
20241105,181400,75586530,15600,15600,15600,15600,0
|
|
20241105,181300,75586530,15600,15600,15600,15600,0
|
|
20241105,181200,75586530,15600,15600,15600,15600,0
|
|
20241105,181100,75586530,15600,15600,15600,15600,0
|
|
20241105,181000,75586530,15600,15600,15600,15600,0
|
|
20241105,180900,75586530,15600,15600,15600,15600,0
|
|
20241105,180800,75586530,15600,15600,15600,15600,0
|
|
20241105,180700,75586530,15600,15600,15600,15600,0
|
|
20241105,180600,75586530,15600,15600,15600,15600,0
|
|
20241105,180500,75586530,15600,15600,15600,15600,0
|
|
20241105,180400,75586530,15600,15600,15600,15600,436
|
|
20241105,180300,75586530,15600,15600,15600,15600,0
|
|
20241105,180200,75586530,15600,15600,15600,15600,0
|
|
20241105,180100,75586530,15600,15600,15600,15600,0
|
|
20241105,180000,75586530,15600,15600,15600,15600,0
|
|
20241105,175900,75586530,15600,15600,15600,15600,0
|
|
20241105,175800,75586530,15600,15600,15600,15600,0
|
|
20241105,175700,75586530,15600,15600,15600,15600,0
|
|
20241105,175600,75586530,15600,15600,15600,15600,0
|
|
20241105,175500,75586530,15600,15600,15600,15600,0
|
|
20241105,175400,75586530,15600,15600,15600,15600,0
|
|
20241105,175300,75586530,15600,15600,15600,15600,0
|
|
20241105,175200,75586530,15600,15600,15600,15600,0
|
|
20241105,175100,75586530,15600,15600,15600,15600,0
|
|
20241105,175000,75586530,15600,15600,15600,15600,0
|
|
20241105,174900,75586530,15600,15600,15600,15600,0
|
|
20241105,174800,75586530,15600,15600,15600,15600,0
|
|
20241105,174700,75586530,15600,15600,15600,15600,0
|
|
20241105,174600,75586530,15600,15600,15600,15600,0
|
|
20241105,174500,75586530,15600,15600,15600,15600,0
|
|
20241105,174400,75586530,15600,15600,15600,15600,0
|
|
20241105,174300,75586530,15600,15600,15600,15600,0
|
|
20241105,174200,75586530,15600,15600,15600,15600,0
|
|
20241105,174100,75586530,15600,15600,15600,15600,0
|
|
20241105,174000,75586530,15600,15600,15600,15600,0
|
|
20241105,173900,75586530,15600,15600,15600,15600,0
|
|
20241105,173800,75586530,15600,15600,15600,15600,0
|
|
20241105,173700,75586530,15600,15600,15600,15600,0
|
|
20241105,173600,75586530,15600,15600,15600,15600,0
|
|
20241105,173500,75586530,15600,15600,15600,15600,0
|
|
20241105,173400,75586530,15600,15600,15600,15600,436
|
|
20241105,173300,75586530,15600,15600,15600,15600,0
|
|
20241105,173200,75586530,15600,15600,15600,15600,0
|
|
20241105,173100,75586530,15600,15600,15600,15600,0
|
|
20241105,173000,75586530,15600,15600,15600,15600,0
|
|
20241105,172900,75586530,15600,15600,15600,15600,0
|
|
20241105,172800,75586530,15600,15600,15600,15600,0
|
|
20241105,172700,75586530,15600,15600,15600,15600,0
|
|
20241105,172600,75586530,15600,15600,15600,15600,0
|
|
20241105,172500,75586530,15600,15600,15600,15600,0
|
|
20241105,172400,75586530,15600,15600,15600,15600,0
|
|
20241105,172300,75586530,15600,15600,15600,15600,0
|
|
20241105,172200,75586530,15600,15600,15600,15600,0
|
|
20241105,172100,75586530,15600,15600,15600,15600,0
|
|
20241105,172000,75586530,15600,15600,15600,15600,0
|
|
20241105,171900,75586530,15600,15600,15600,15600,0
|
|
20241105,171800,75586530,15600,15600,15600,15600,0
|
|
20241105,171700,75586530,15600,15600,15600,15600,0
|
|
20241105,171600,75586530,15600,15600,15600,15600,0
|
|
20241105,171500,75586530,15600,15600,15600,15600,0
|
|
20241105,171400,75586530,15600,15600,15600,15600,0
|
|
20241105,171300,75586530,15600,15600,15600,15600,0
|
|
20241105,171200,75586530,15600,15600,15600,15600,0
|
|
20241105,171100,75586530,15600,15600,15600,15600,0
|
|
20241105,171000,75586530,15600,15600,15600,15600,0
|
|
20241105,170900,75586530,15600,15600,15600,15600,0
|
|
20241105,170800,75586530,15600,15600,15600,15600,0
|
|
20241105,170700,75586530,15600,15600,15600,15600,0
|
|
20241105,170600,75586530,15600,15600,15600,15600,0
|
|
20241105,170500,75586530,15600,15600,15600,15600,0
|
|
20241105,170400,75586530,15600,15600,15600,15600,436
|
|
20241105,170300,75586530,15600,15600,15600,15600,0
|
|
20241105,170200,75586530,15600,15600,15600,15600,0
|
|
20241105,170100,75586530,15600,15600,15600,15600,0
|
|
20241105,170000,75586530,15600,15600,15600,15600,0
|
|
20241105,165900,75586530,15600,15600,15600,15600,0
|
|
20241105,165800,75586530,15600,15600,15600,15600,0
|
|
20241105,165700,75586530,15600,15600,15600,15600,0
|
|
20241105,165600,75586530,15600,15600,15600,15600,0
|
|
20241105,165500,75586530,15600,15600,15600,15600,0
|
|
20241105,165400,75586530,15600,15600,15600,15600,0
|
|
20241105,165300,75586530,15600,15600,15600,15600,0
|
|
20241105,165200,75586530,15600,15600,15600,15600,0
|
|
20241105,165100,75586530,15600,15600,15600,15600,0
|
|
20241105,165000,75586530,15600,15600,15600,15600,0
|
|
20241105,164900,75586530,15600,15600,15600,15600,0
|
|
20241105,164800,75586530,15600,15600,15600,15600,0
|
|
20241105,164700,75586530,15600,15600,15600,15600,0
|
|
20241105,164600,75586530,15600,15600,15600,15600,0
|
|
20241105,164500,75586530,15600,15600,15600,15600,0
|
|
20241105,164400,75586530,15600,15600,15600,15600,0
|
|
20241105,164300,75586530,15600,15600,15600,15600,0
|
|
20241105,164200,75586530,15600,15600,15600,15600,0
|
|
20241105,164100,75586530,15600,15600,15600,15600,0
|
|
20241105,164000,75586530,15600,15600,15600,15600,0
|
|
20241105,163900,75586530,15600,15600,15600,15600,0
|
|
20241105,163800,75586530,15600,15600,15600,15600,0
|
|
20241105,163700,75586530,15600,15600,15600,15600,0
|
|
20241105,163600,75586530,15600,15600,15600,15600,0
|
|
20241105,163500,75586530,15600,15600,15600,15600,0
|
|
20241105,163400,75586530,15600,15600,15600,15600,436
|
|
20241105,163300,75586530,15600,15600,15600,15600,0
|
|
20241105,163200,75586530,15600,15600,15600,15600,0
|
|
20241105,163100,75586530,15600,15600,15600,15600,0
|
|
20241105,163000,75586530,15600,15600,15600,15600,0
|
|
20241105,162900,75586530,15600,15600,15600,15600,0
|
|
20241105,162800,75586530,15600,15600,15600,15600,0
|
|
20241105,162700,75586530,15600,15600,15600,15600,0
|
|
20241105,162600,75586530,15600,15600,15600,15600,0
|
|
20241105,162500,75586530,15600,15600,15600,15600,0
|
|
20241105,162400,75586530,15600,15600,15600,15600,0
|
|
20241105,162300,75586530,15600,15600,15600,15600,0
|
|
20241105,162200,75586530,15600,15600,15600,15600,0
|
|
20241105,162100,75586530,15600,15600,15600,15600,0
|
|
20241105,162000,75586530,15600,15600,15600,15600,0
|
|
20241105,161900,75586530,15600,15600,15600,15600,0
|
|
20241105,161800,75586530,15600,15600,15600,15600,0
|
|
20241105,161700,75586530,15600,15600,15600,15600,0
|
|
20241105,161600,75586530,15600,15600,15600,15600,0
|
|
20241105,161500,75586530,15600,15600,15600,15600,0
|
|
20241105,161400,75586530,15600,15600,15600,15600,0
|
|
20241105,161300,75586530,15600,15600,15600,15600,0
|
|
20241105,161200,75586530,15600,15600,15600,15600,0
|
|
20241105,161100,75586530,15600,15600,15600,15600,0
|
|
20241105,161000,75586530,15600,15600,15600,15600,0
|
|
20241105,160900,75586530,15600,15600,15600,15600,0
|
|
20241105,160800,75586530,15600,15600,15600,15600,0
|
|
20241105,160700,75586530,15600,15600,15600,15600,0
|
|
20241105,160600,75586530,15600,15600,15600,15600,0
|
|
20241105,160500,75586530,15600,15600,15600,15600,0
|
|
20241105,160400,75586530,15600,15600,15600,15600,436
|
|
20241105,160300,75586530,15600,15600,15600,15600,0
|
|
20241105,160200,75586530,15600,15600,15600,15600,0
|
|
20241105,160100,75586530,15600,15600,15600,15600,0
|
|
20241105,160000,75586530,15600,15600,15600,15600,0
|
|
20241105,155900,75586530,15600,15600,15600,15600,0
|
|
20241105,155800,75586530,15600,15600,15600,15600,0
|
|
20241105,155700,75586530,15600,15600,15600,15600,0
|
|
20241105,155600,75586530,15600,15600,15600,15600,0
|
|
20241105,155500,75586530,15600,15600,15600,15600,0
|
|
20241105,155400,75586530,15600,15600,15600,15600,0
|
|
20241105,155300,75586530,15600,15600,15600,15600,0
|
|
20241105,155200,75586530,15600,15600,15600,15600,0
|
|
20241105,155100,75586530,15600,15600,15600,15600,0
|
|
20241105,155000,75586530,15600,15600,15600,15600,0
|
|
20241105,154900,75586530,15600,15600,15600,15600,0
|
|
20241105,154800,75586530,15600,15600,15600,15600,0
|
|
20241105,154700,75586530,15600,15600,15600,15600,0
|
|
20241105,154600,75586530,15600,15600,15600,15600,0
|
|
20241105,154500,75586530,15600,15600,15600,15600,0
|
|
20241105,154400,75586530,15600,15600,15600,15600,0
|
|
20241105,154300,75586530,15600,15600,15600,15600,0
|
|
20241105,154200,75586530,15600,15600,15600,15600,0
|
|
20241105,154100,75586530,15600,15600,15600,15600,0
|
|
20241105,154000,75586530,15600,15600,15600,15600,0
|
|
20241105,153900,75586530,15600,15600,15600,15600,0
|
|
20241105,153800,75586530,15600,15600,15600,15600,0
|
|
20241105,153700,75586530,15600,15600,15600,15600,0
|
|
20241105,153600,75586530,15600,15600,15600,15600,0
|
|
20241105,153500,75586530,15600,15600,15600,15600,0
|
|
20241105,153400,75586530,15600,15600,15600,15600,436
|
|
20241105,153300,75586530,15600,15600,15600,15600,0
|
|
20241105,153200,75586530,15600,15600,15600,15600,0
|
|
20241105,153100,75586530,15600,15600,15600,15600,0
|
|
20241105,153000,75586530,15600,15600,15600,15600,436
|
|
20241105,152900,68784930,15600,15600,15600,15600,0
|
|
20241105,152800,68784930,15600,15600,15600,15600,0
|
|
20241105,152700,68784930,15600,15600,15600,15600,0
|
|
20241105,152600,68784930,15600,15600,15600,15600,0
|
|
20241105,152500,68784930,15600,15600,15600,15600,0
|
|
20241105,152400,68784930,15600,15600,15600,15600,0
|
|
20241105,152300,68784930,15600,15600,15600,15600,0
|
|
20241105,152200,68784930,15600,15600,15600,15600,0
|
|
20241105,152100,68784930,15600,15600,15600,15600,0
|
|
20241105,152000,68784930,15600,15600,15600,15600,0
|
|
20241105,151900,68784930,15600,15620,15620,15600,80
|
|
20241105,151800,67535910,15630,15630,15630,15630,2
|
|
20241105,151700,67504650,15620,15620,15620,15620,0
|
|
20241105,151600,67504650,15620,15620,15620,15620,0
|
|
20241105,151500,67504650,15620,15630,15630,15620,6
|
|
20241105,151400,67410920,15630,15620,15630,15620,4
|
|
20241105,151300,67348420,15620,15620,15620,15620,52
|
|
20241105,151200,66536180,15620,15620,15620,15620,3
|
|
20241105,151100,66489320,15620,15620,15620,15610,4
|
|
20241105,151000,66426850,15610,15620,15620,15610,9
|
|
20241105,150900,66286340,15620,15620,15620,15620,3
|
|
20241105,150800,66239480,15620,15620,15620,15620,4
|
|
20241105,150700,66177000,15620,15620,15620,15620,2
|
|
20241105,150600,66145760,15620,15620,15620,15620,3
|
|
20241105,150500,66098900,15620,15620,15620,15620,3
|
|
20241105,150400,66052040,15620,15620,15620,15620,2
|
|
20241105,150300,66020800,15620,15620,15620,15620,3
|
|
20241105,150200,65973940,15610,15620,15620,15610,3
|
|
20241105,150100,65927090,15620,15620,15620,15620,2
|
|
20241105,150000,65895850,15620,15620,15620,15620,0
|
|
20241105,145900,65895850,15620,15620,15620,15620,2
|
|
20241105,145800,65864610,15620,15620,15620,15620,0
|
|
20241105,145700,65864610,15620,15620,15620,15620,0
|
|
20241105,145600,65864610,15620,15620,15620,15620,29
|
|
20241105,145500,65411630,15620,15620,15620,15620,45
|
|
20241105,145400,64708730,15620,15620,15620,15620,45
|
|
20241105,145300,64005830,15620,15620,15620,15620,0
|
|
20241105,145200,64005830,15620,15620,15620,15620,0
|
|
20241105,145100,64005830,15620,15620,15620,15620,1
|
|
20241105,145000,63990210,15620,15620,15620,15620,76
|
|
20241105,144900,62803090,15620,15620,15620,15620,0
|
|
20241105,144800,62803090,15620,15620,15620,15620,0
|
|
20241105,144700,62803090,15620,15620,15620,15620,0
|
|
20241105,144600,62803090,15620,15620,15620,15620,0
|
|
20241105,144500,62803090,15620,15620,15620,15620,0
|
|
20241105,144400,62803090,15620,15620,15620,15620,0
|
|
20241105,144300,62803090,15620,15620,15620,15620,10
|
|
20241105,144200,62646890,15620,15620,15620,15620,0
|
|
20241105,144100,62646890,15620,15620,15620,15620,0
|
|
20241105,144000,62646890,15620,15620,15620,15620,8
|
|
20241105,143900,62521930,15620,15620,15620,15620,5
|
|
20241105,143800,62443830,15620,15620,15620,15620,48
|
|
20241105,143700,61694070,15600,15600,15600,15600,0
|
|
20241105,143600,61694070,15600,15600,15600,15600,0
|
|
20241105,143500,61694070,15600,15600,15600,15600,0
|
|
20241105,143400,61694070,15600,15600,15600,15600,0
|
|
20241105,143300,61694070,15600,15600,15600,15600,0
|
|
20241105,143200,61694070,15600,15600,15600,15600,0
|
|
20241105,143100,61694070,15600,15600,15600,15600,0
|
|
20241105,143000,61694070,15600,15600,15600,15600,0
|
|
20241105,142900,61694070,15600,15600,15600,15600,1
|
|
20241105,142800,61678470,15620,15620,15620,15620,0
|
|
20241105,142700,61678470,15620,15610,15620,15610,100
|
|
20241105,142600,60116930,15590,15590,15590,15590,0
|
|
20241105,142500,60116930,15590,15590,15590,15590,0
|
|
20241105,142400,60116930,15590,15600,15600,15590,65
|
|
20241105,142300,59103510,15610,15610,15610,15610,0
|
|
20241105,142200,59103510,15610,15610,15610,15610,0
|
|
20241105,142100,59103510,15610,15610,15610,15610,15
|
|
20241105,142000,58869360,15610,15610,15610,15610,0
|
|
20241105,141900,58869360,15610,15600,15610,15600,9
|
|
20241105,141800,58728950,15610,15610,15610,15610,0
|
|
20241105,141700,58728950,15610,15610,15610,15610,4
|
|
20241105,141600,58666510,15610,15610,15610,15610,0
|
|
20241105,141500,58666510,15610,15610,15610,15610,0
|
|
20241105,141400,58666510,15610,15610,15610,15610,0
|
|
20241105,141300,58666510,15610,15610,15610,15610,0
|
|
20241105,141200,58666510,15610,15610,15610,15610,0
|
|
20241105,141100,58666510,15610,15610,15610,15610,0
|
|
20241105,141000,58666510,15610,15610,15610,15610,1
|
|
20241105,140900,58650900,15610,15610,15610,15610,1
|
|
20241105,140800,58635290,15610,15610,15610,15610,0
|
|
20241105,140700,58635290,15610,15610,15610,15610,1
|
|
20241105,140600,58619680,15600,15600,15600,15600,0
|
|
20241105,140500,58619680,15600,15600,15600,15600,0
|
|
20241105,140400,58619680,15600,15600,15600,15600,0
|
|
20241105,140300,58619680,15600,15600,15600,15600,0
|
|
20241105,140200,58619680,15600,15600,15600,15600,0
|
|
20241105,140100,58619680,15600,15600,15600,15600,0
|
|
20241105,140000,58619680,15600,15600,15600,15600,5
|
|
20241105,135900,58541680,15610,15610,15610,15610,0
|
|
20241105,135800,58541680,15610,15610,15610,15610,0
|
|
20241105,135700,58541680,15610,15610,15610,15610,0
|
|
20241105,135600,58541680,15610,15610,15610,15610,0
|
|
20241105,135500,58541680,15610,15610,15610,15610,0
|
|
20241105,135400,58541680,15610,15610,15610,15610,0
|
|
20241105,135300,58541680,15610,15610,15610,15610,0
|
|
20241105,135200,58541680,15610,15610,15610,15610,1
|
|
20241105,135100,58526070,15610,15610,15610,15610,1
|
|
20241105,135000,58510460,15600,15600,15600,15600,0
|
|
20241105,134900,58510460,15600,15600,15600,15600,0
|
|
20241105,134800,58510460,15600,15600,15600,15600,12
|
|
20241105,134700,58323260,15620,15620,15620,15620,0
|
|
20241105,134600,58323260,15620,15620,15620,15620,0
|
|
20241105,134500,58323260,15620,15620,15620,15620,0
|
|
20241105,134400,58323260,15620,15610,15620,15610,70
|
|
20241105,134300,57229870,15620,15620,15620,15620,0
|
|
20241105,134200,57229870,15620,15620,15620,15620,0
|
|
20241105,134100,57229870,15620,15620,15620,15620,0
|
|
20241105,134000,57229870,15620,15620,15620,15620,0
|
|
20241105,133900,57229870,15620,15620,15620,15620,0
|
|
20241105,133800,57229870,15620,15620,15620,15620,0
|
|
20241105,133700,57229870,15620,15620,15620,15620,0
|
|
20241105,133600,57229870,15620,15620,15620,15620,0
|
|
20241105,133500,57229870,15620,15620,15620,15620,0
|
|
20241105,133400,57229870,15620,15620,15620,15620,0
|
|
20241105,133300,57229870,15620,15620,15620,15620,0
|
|
20241105,133200,57229870,15620,15620,15620,15620,0
|
|
20241105,133100,57229870,15620,15620,15620,15620,0
|
|
20241105,133000,57229870,15620,15620,15620,15620,0
|
|
20241105,132900,57229870,15620,15620,15620,15620,0
|
|
20241105,132800,57229870,15620,15620,15620,15620,0
|
|
20241105,132700,57229870,15620,15620,15620,15620,0
|
|
20241105,132600,57229870,15620,15620,15620,15620,0
|
|
20241105,132500,57229870,15620,15620,15620,15620,0
|
|
20241105,132400,57229870,15620,15620,15620,15620,0
|
|
20241105,132300,57229870,15620,15610,15620,15610,16
|
|
20241105,132200,56980100,15600,15600,15600,15600,9
|
|
20241105,132100,56839700,15600,15600,15600,15600,0
|
|
20241105,132000,56839700,15600,15600,15600,15600,0
|
|
20241105,131900,56839700,15600,15600,15600,15600,0
|
|
20241105,131800,56839700,15600,15600,15600,15600,0
|
|
20241105,131700,56839700,15600,15600,15600,15600,0
|
|
20241105,131600,56839700,15600,15600,15600,15600,0
|
|
20241105,131500,56839700,15600,15600,15600,15600,18
|
|
20241105,131400,56558900,15620,15620,15620,15620,0
|
|
20241105,131300,56558900,15620,15620,15620,15620,1
|
|
20241105,131200,56543280,15610,15610,15620,15610,6
|
|
20241105,131100,56449600,15600,15600,15600,15600,0
|
|
20241105,131000,56449600,15600,15600,15600,15600,0
|
|
20241105,130900,56449600,15600,15600,15600,15600,0
|
|
20241105,130800,56449600,15600,15600,15600,15600,0
|
|
20241105,130700,56449600,15600,15600,15600,15600,1
|
|
20241105,130600,56434000,15600,15600,15600,15600,0
|
|
20241105,130500,56434000,15600,15600,15600,15600,0
|
|
20241105,130400,56434000,15600,15600,15600,15600,0
|
|
20241105,130300,56434000,15600,15600,15600,15600,0
|
|
20241105,130200,56434000,15600,15600,15600,15600,1
|
|
20241105,130100,56418400,15590,15610,15610,15590,309
|
|
20241105,130000,51600400,15620,15620,15620,15620,1
|
|
20241105,125900,51584780,15620,15620,15620,15620,0
|
|
20241105,125800,51584780,15620,15620,15620,15620,0
|
|
20241105,125700,51584780,15620,15620,15620,15620,0
|
|
20241105,125600,51584780,15620,15620,15620,15620,0
|
|
20241105,125500,51584780,15620,15610,15620,15610,13
|
|
20241105,125400,51381820,15610,15610,15610,15610,1
|
|
20241105,125300,51366210,15620,15620,15620,15620,0
|
|
20241105,125200,51366210,15620,15620,15620,15620,1
|
|
20241105,125100,51350590,15610,15610,15610,15610,0
|
|
20241105,125000,51350590,15610,15610,15610,15610,0
|
|
20241105,124900,51350590,15610,15610,15610,15610,0
|
|
20241105,124800,51350590,15610,15610,15610,15610,0
|
|
20241105,124700,51350590,15610,15610,15610,15610,0
|
|
20241105,124600,51350590,15610,15610,15610,15610,0
|
|
20241105,124500,51350590,15610,15610,15610,15610,1
|
|
20241105,124400,51334980,15610,15610,15610,15610,0
|
|
20241105,124300,51334980,15610,15610,15610,15610,0
|
|
20241105,124200,51334980,15610,15610,15610,15610,0
|
|
20241105,124100,51334980,15610,15610,15610,15610,0
|
|
20241105,124000,51334980,15610,15610,15610,15610,0
|
|
20241105,123900,51334980,15610,15610,15610,15610,95
|
|
20241105,123800,49852030,15620,15620,15620,15620,0
|
|
20241105,123700,49852030,15620,15620,15620,15620,0
|
|
20241105,123600,49852030,15620,15620,15620,15620,0
|
|
20241105,123500,49852030,15620,15620,15620,15620,0
|
|
20241105,123400,49852030,15620,15610,15620,15610,2
|
|
20241105,123300,49820800,15600,15600,15600,15600,0
|
|
20241105,123200,49820800,15600,15600,15600,15600,178
|
|
20241105,123100,47044000,15620,15610,15620,15610,11
|
|
20241105,123000,46872280,15610,15610,15610,15610,1
|
|
20241105,122900,46856670,15610,15610,15610,15610,0
|
|
20241105,122800,46856670,15610,15610,15610,15610,1
|
|
20241105,122700,46841060,15610,15610,15610,15610,0
|
|
20241105,122600,46841060,15610,15600,15610,15600,17
|
|
20241105,122500,46575820,15600,15600,15600,15600,2
|
|
20241105,122400,46544620,15600,15600,15600,15600,0
|
|
20241105,122300,46544620,15600,15600,15600,15600,1
|
|
20241105,122200,46529020,15590,15590,15590,15590,0
|
|
20241105,122100,46529020,15590,15590,15590,15590,0
|
|
20241105,122000,46529020,15590,15590,15590,15590,0
|
|
20241105,121900,46529020,15590,15590,15590,15590,0
|
|
20241105,121800,46529020,15590,15590,15590,15590,0
|
|
20241105,121700,46529020,15590,15590,15590,15590,0
|
|
20241105,121600,46529020,15590,15590,15590,15590,0
|
|
20241105,121500,46529020,15590,15590,15590,15590,0
|
|
20241105,121400,46529020,15590,15590,15590,15590,0
|
|
20241105,121300,46529020,15590,15590,15590,15590,5
|
|
20241105,121200,46451070,15590,15590,15590,15590,0
|
|
20241105,121100,46451070,15590,15590,15590,15590,54
|
|
20241105,121000,45609210,15600,15600,15600,15600,1
|
|
20241105,120900,45593610,15600,15600,15600,15600,0
|
|
20241105,120800,45593610,15600,15600,15600,15600,0
|
|
20241105,120700,45593610,15600,15600,15600,15600,0
|
|
20241105,120600,45593610,15600,15600,15600,15600,0
|
|
20241105,120500,45593610,15600,15600,15600,15600,0
|
|
20241105,120400,45593610,15600,15600,15600,15600,0
|
|
20241105,120300,45593610,15600,15600,15600,15600,0
|
|
20241105,120200,45593610,15600,15600,15600,15600,0
|
|
20241105,120100,45593610,15600,15600,15600,15600,1
|
|
20241105,120000,45578010,15590,15590,15590,15580,186
|
|
20241105,115900,42678380,15580,15580,15580,15580,8
|
|
20241105,115800,42553740,15580,15580,15580,15580,7
|
|
20241105,115700,42444680,15580,15580,15580,15580,8
|
|
20241105,115600,42320040,15580,15580,15580,15580,8
|
|
20241105,115500,42195400,15580,15580,15580,15580,8
|
|
20241105,115400,42070760,15580,15580,15580,15580,16
|
|
20241105,115300,41821480,15590,15580,15590,15580,108
|
|
20241105,115200,40137840,15580,15580,15580,15580,8
|
|
20241105,115100,40013200,15580,15580,15580,15580,8
|
|
20241105,115000,39888560,15580,15580,15590,15580,17
|
|
20241105,114900,39623680,15580,15580,15580,15580,34
|
|
20241105,114800,39093960,15570,15570,15570,15570,8
|
|
20241105,114700,38969400,15570,15570,15570,15570,8
|
|
20241105,114600,38844840,15570,15580,15580,15570,30
|
|
20241105,114500,38377520,15580,15570,15580,15570,10
|
|
20241105,114400,38221800,15570,15580,15580,15570,14
|
|
20241105,114300,38003810,15580,15580,15580,15580,1
|
|
20241105,114200,37988230,15580,15580,15580,15580,17
|
|
20241105,114100,37723370,15580,15580,15580,15580,16
|
|
20241105,114000,37474090,15590,15580,15590,15580,113
|
|
20241105,113900,35713500,15580,15580,15580,15580,8
|
|
20241105,113800,35588860,15580,15580,15580,15580,8
|
|
20241105,113700,35464220,15580,15580,15600,15580,21
|
|
20241105,113600,35136970,15580,15580,15580,15580,8
|
|
20241105,113500,35012330,15580,15580,15580,15580,48
|
|
20241105,113400,34264490,15580,15580,15580,15580,8
|
|
20241105,113300,34139850,15580,15580,15580,15580,8
|
|
20241105,113200,34015210,15590,15600,15600,15590,20
|
|
20241105,113100,33703360,15590,15590,15590,15590,53
|
|
20241105,113000,32877090,15590,15590,15590,15590,45
|
|
20241105,112900,32175540,15590,15590,15590,15590,8
|
|
20241105,112800,32050820,15590,15590,15600,15590,17
|
|
20241105,112700,31785780,15590,15590,15590,15590,8
|
|
20241105,112600,31661060,15590,15590,15590,15590,7
|
|
20241105,112500,31551930,15580,15590,15590,15580,52
|
|
20241105,112400,30741730,15590,15590,15590,15590,4
|
|
20241105,112300,30679370,15590,15590,15590,15590,16
|
|
20241105,112200,30429930,15590,15590,15590,15590,8
|
|
20241105,112100,30305210,15590,15590,15590,15590,8
|
|
20241105,112000,30180490,15590,15590,15590,15590,7
|
|
20241105,111900,30071360,15590,15590,15590,15590,22
|
|
20241105,111800,29728380,15590,15590,15590,15590,8
|
|
20241105,111700,29603660,15600,15600,15600,15600,8
|
|
20241105,111600,29478860,15620,15590,15620,15590,11
|
|
20241105,111500,29307300,15590,15590,15590,15590,15
|
|
20241105,111400,29073450,15590,15590,15590,15590,8
|
|
20241105,111300,28948730,15620,15600,15620,15600,13
|
|
20241105,111200,28745910,15610,15590,15610,15590,60
|
|
20241105,111100,27809980,15590,15590,15590,15590,8
|
|
20241105,111000,27685260,15590,15590,15590,15590,16
|
|
20241105,110900,27435820,15590,15590,15590,15590,7
|
|
20241105,110800,27326690,15600,15590,15600,15590,9
|
|
20241105,110700,27186370,15590,15590,15590,15590,8
|
|
20241105,110600,27061650,15600,15590,15600,15590,10
|
|
20241105,110500,26905740,15600,15600,15600,15600,0
|
|
20241105,110400,26905740,15600,15600,15600,15600,0
|
|
20241105,110300,26905740,15600,15600,15600,15600,0
|
|
20241105,110200,26905740,15600,15600,15600,15600,0
|
|
20241105,110100,26905740,15600,15600,15600,15600,0
|
|
20241105,110000,26905740,15600,15600,15600,15600,2
|
|
20241105,105900,26874540,15600,15600,15600,15600,0
|
|
20241105,105800,26874540,15600,15600,15600,15600,0
|
|
20241105,105700,26874540,15600,15600,15600,15600,0
|
|
20241105,105600,26874540,15600,15600,15600,15600,5
|
|
20241105,105500,26796540,15600,15600,15600,15600,0
|
|
20241105,105400,26796540,15600,15600,15600,15600,0
|
|
20241105,105300,26796540,15600,15600,15600,15600,0
|
|
20241105,105200,26796540,15600,15600,15600,15600,5
|
|
20241105,105100,26718540,15600,15590,15600,15590,9
|
|
20241105,105000,26578220,15590,15590,15590,15590,1
|
|
20241105,104900,26562630,15590,15580,15590,15580,8
|
|
20241105,104800,26437930,15590,15590,15590,15590,0
|
|
20241105,104700,26437930,15590,15590,15590,15590,0
|
|
20241105,104600,26437930,15590,15590,15590,15590,0
|
|
20241105,104500,26437930,15590,15590,15590,15590,0
|
|
20241105,104400,26437930,15590,15590,15590,15590,0
|
|
20241105,104300,26437930,15590,15580,15590,15580,2
|
|
20241105,104200,26406760,15580,15580,15580,15580,4
|
|
20241105,104100,26344440,15580,15580,15580,15580,0
|
|
20241105,104000,26344440,15580,15580,15580,15580,2
|
|
20241105,103900,26313280,15570,15570,15570,15570,0
|
|
20241105,103800,26313280,15570,15580,15580,15570,42
|
|
20241105,103700,25659320,15580,15580,15580,15580,74
|
|
20241105,103600,24506400,15580,15580,15580,15580,40
|
|
20241105,103500,23883200,15580,15580,15580,15580,8
|
|
20241105,103400,23758560,15590,15590,15590,15590,0
|
|
20241105,103300,23758560,15590,15590,15590,15590,0
|
|
20241105,103200,23758560,15590,15590,15590,15590,4
|
|
20241105,103100,23696200,15590,15600,15600,15590,13
|
|
20241105,103000,23493510,15600,15590,15600,15590,9
|
|
20241105,102900,23353170,15600,15600,15600,15600,0
|
|
20241105,102800,23353170,15600,15600,15600,15600,0
|
|
20241105,102700,23353170,15600,15600,15600,15600,0
|
|
20241105,102600,23353170,15600,15600,15600,15600,0
|
|
20241105,102500,23353170,15600,15600,15600,15600,0
|
|
20241105,102400,23353170,15600,15600,15600,15600,32
|
|
20241105,102300,22853970,15600,15600,15600,15600,0
|
|
20241105,102200,22853970,15600,15600,15600,15600,31
|
|
20241105,102100,22370370,15610,15610,15610,15610,6
|
|
20241105,102000,22276710,15620,15620,15620,15620,5
|
|
20241105,101900,22198610,15630,15630,15630,15630,122
|
|
20241105,101800,20291750,15640,15640,15640,15640,1
|
|
20241105,101700,20276110,15630,15630,15630,15630,180
|
|
20241105,101600,17462710,15630,15630,15630,15630,1
|
|
20241105,101500,17447080,15620,15630,15630,15620,13
|
|
20241105,101400,17243920,15630,15630,15630,15630,0
|
|
20241105,101300,17243920,15630,15630,15630,15630,0
|
|
20241105,101200,17243920,15630,15630,15630,15630,0
|
|
20241105,101100,17243920,15630,15630,15630,15630,27
|
|
20241105,101000,16821910,15630,15630,15630,15630,0
|
|
20241105,100900,16821910,15630,15630,15630,15630,0
|
|
20241105,100800,16821910,15630,15630,15630,15630,0
|
|
20241105,100700,16821910,15630,15610,15630,15610,4
|
|
20241105,100600,16759420,15600,15600,15600,15600,2
|
|
20241105,100500,16728220,15630,15610,15630,15610,2
|
|
20241105,100400,16696980,15630,15630,15630,15630,0
|
|
20241105,100300,16696980,15630,15610,15630,15610,2
|
|
20241105,100200,16665740,15610,15620,15630,15610,45
|
|
20241105,100100,15963120,15620,15630,15630,15620,2
|
|
20241105,100000,15931870,15630,15630,15630,15630,0
|
|
20241105,095900,15931870,15630,15630,15630,15630,0
|
|
20241105,095800,15931870,15630,15630,15630,15630,0
|
|
20241105,095700,15931870,15630,15630,15630,15630,0
|
|
20241105,095600,15931870,15630,15630,15630,15630,0
|
|
20241105,095500,15931870,15630,15630,15630,15630,0
|
|
20241105,095400,15931870,15630,15630,15630,15630,0
|
|
20241105,095300,15931870,15630,15630,15630,15630,0
|
|
20241105,095200,15931870,15630,15630,15630,15630,6
|
|
20241105,095100,15838090,15630,15630,15630,15630,0
|
|
20241105,095000,15838090,15630,15630,15630,15630,0
|
|
20241105,094900,15838090,15630,15630,15630,15630,0
|
|
20241105,094800,15838090,15630,15630,15630,15630,0
|
|
20241105,094700,15838090,15630,15630,15630,15630,1
|
|
20241105,094600,15822460,15620,15620,15620,15620,0
|
|
20241105,094500,15822460,15620,15620,15620,15620,0
|
|
20241105,094400,15822460,15620,15620,15620,15620,1
|
|
20241105,094300,15806840,15630,15630,15630,15630,0
|
|
20241105,094200,15806840,15630,15630,15630,15630,0
|
|
20241105,094100,15806840,15630,15630,15630,15630,0
|
|
20241105,094000,15806840,15630,15620,15630,15620,14
|
|
20241105,093900,15588120,15630,15630,15630,15630,0
|
|
20241105,093800,15588120,15630,15630,15630,15630,0
|
|
20241105,093700,15588120,15630,15630,15630,15630,0
|
|
20241105,093600,15588120,15630,15630,15630,15630,1
|
|
20241105,093500,15572490,15630,15630,15630,15630,6
|
|
20241105,093400,15478710,15630,15630,15630,15630,4
|
|
20241105,093300,15416190,15620,15610,15620,15610,35
|
|
20241105,093200,14869500,15610,15610,15610,15610,0
|
|
20241105,093100,14869500,15610,15610,15610,15610,82
|
|
20241105,093000,13589480,15610,15610,15610,15610,2
|
|
20241105,092900,13558260,15610,15610,15610,15610,0
|
|
20241105,092800,13558260,15610,15610,15610,15610,1
|
|
20241105,092700,13542650,15610,15600,15610,15600,2
|
|
20241105,092600,13511440,15610,15610,15610,15610,0
|
|
20241105,092500,13511440,15610,15610,15610,15610,0
|
|
20241105,092400,13511440,15610,15610,15610,15610,0
|
|
20241105,092300,13511440,15610,15610,15610,15610,0
|
|
20241105,092200,13511440,15610,15610,15610,15610,1
|
|
20241105,092100,13495830,15600,15600,15600,15600,5
|
|
20241105,092000,13417830,15600,15590,15600,15590,2
|
|
20241105,091900,13386640,15590,15590,15590,15590,120
|
|
20241105,091800,11515840,15590,15590,15590,15590,0
|
|
20241105,091700,11515840,15590,15590,15590,15590,0
|
|
20241105,091600,11515840,15590,15590,15590,15590,185
|
|
20241105,091500,8631690,15590,15590,15590,15590,5
|
|
20241105,091400,8553740,15600,15590,15600,15590,27
|
|
20241105,091300,8132790,15580,15580,15580,15580,17
|
|
20241105,091200,7867930,15580,15580,15580,15580,33
|
|
20241105,091100,7353790,15590,15590,15590,15590,0
|
|
20241105,091000,7353790,15590,15590,15590,15590,1
|
|
20241105,090900,7338200,15580,15580,15580,15580,17
|
|
20241105,090800,7073340,15580,15580,15580,15580,42
|
|
20241105,090700,6418980,15590,15590,15590,15590,0
|
|
20241105,090600,6418980,15590,15590,15590,15590,1
|
|
20241105,090500,6403390,15590,15590,15590,15590,0
|
|
20241105,090400,6403390,15590,15590,15590,15590,0
|
|
20241105,090300,6403390,15590,15590,15590,15590,0
|
|
20241105,090200,6403390,15590,15590,15590,15590,1
|
|
20241105,090100,6387800,15580,15580,15580,15580,0
|
|
20241105,090000,6387800,15580,15580,15580,15580,410
|