628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,192500,130183020,10010,10010,10010,10010,139
|
|
20241104,192400,130183020,10010,10010,10010,10010,0
|
|
20241104,192300,130183020,10010,10010,10010,10010,0
|
|
20241104,192200,130183020,10010,10010,10010,10010,0
|
|
20241104,192100,130183020,10010,10010,10010,10010,0
|
|
20241104,192000,130183020,10010,10010,10010,10010,0
|
|
20241104,191900,130183020,10010,10010,10010,10010,0
|
|
20241104,191800,130183020,10010,10010,10010,10010,0
|
|
20241104,191700,130183020,10010,10010,10010,10010,0
|
|
20241104,191600,130183020,10010,10010,10010,10010,0
|
|
20241104,191500,130183020,10010,10010,10010,10010,0
|
|
20241104,191400,130183020,10010,10010,10010,10010,0
|
|
20241104,191300,130183020,10010,10010,10010,10010,0
|
|
20241104,191200,130183020,10010,10010,10010,10010,0
|
|
20241104,191100,130183020,10010,10010,10010,10010,0
|
|
20241104,191000,130183020,10010,10010,10010,10010,0
|
|
20241104,190900,130183020,10010,10010,10010,10010,0
|
|
20241104,190800,130183020,10010,10010,10010,10010,0
|
|
20241104,190700,130183020,10010,10010,10010,10010,0
|
|
20241104,190600,130183020,10010,10010,10010,10010,0
|
|
20241104,190500,130183020,10010,10010,10010,10010,0
|
|
20241104,190400,130183020,10010,10010,10010,10010,0
|
|
20241104,190300,130183020,10010,10010,10010,10010,0
|
|
20241104,190200,130183020,10010,10010,10010,10010,0
|
|
20241104,190100,130183020,10010,10010,10010,10010,0
|
|
20241104,190000,130183020,10010,10010,10010,10010,0
|
|
20241104,185900,130183020,10010,10010,10010,10010,0
|
|
20241104,185800,130183020,10010,10010,10010,10010,0
|
|
20241104,185700,130183020,10010,10010,10010,10010,0
|
|
20241104,185600,130183020,10010,10010,10010,10010,0
|
|
20241104,185500,130183020,10010,10010,10010,10010,139
|
|
20241104,185400,130183020,10010,10010,10010,10010,0
|
|
20241104,185300,130183020,10010,10010,10010,10010,0
|
|
20241104,185200,130183020,10010,10010,10010,10010,0
|
|
20241104,185100,130183020,10010,10010,10010,10010,0
|
|
20241104,185000,130183020,10010,10010,10010,10010,0
|
|
20241104,184900,130183020,10010,10010,10010,10010,0
|
|
20241104,184800,130183020,10010,10010,10010,10010,0
|
|
20241104,184700,130183020,10010,10010,10010,10010,0
|
|
20241104,184600,130183020,10010,10010,10010,10010,0
|
|
20241104,184500,130183020,10010,10010,10010,10010,0
|
|
20241104,184400,130183020,10010,10010,10010,10010,0
|
|
20241104,184300,130183020,10010,10010,10010,10010,0
|
|
20241104,184200,130183020,10010,10010,10010,10010,0
|
|
20241104,184100,130183020,10010,10010,10010,10010,0
|
|
20241104,184000,130183020,10010,10010,10010,10010,0
|
|
20241104,183900,130183020,10010,10010,10010,10010,0
|
|
20241104,183800,130183020,10010,10010,10010,10010,0
|
|
20241104,183700,130183020,10010,10010,10010,10010,0
|
|
20241104,183600,130183020,10010,10010,10010,10010,0
|
|
20241104,183500,130183020,10010,10010,10010,10010,0
|
|
20241104,183400,130183020,10010,10010,10010,10010,0
|
|
20241104,183300,130183020,10010,10010,10010,10010,0
|
|
20241104,183200,130183020,10010,10010,10010,10010,0
|
|
20241104,183100,130183020,10010,10010,10010,10010,0
|
|
20241104,183000,130183020,10010,10010,10010,10010,0
|
|
20241104,182900,130183020,10010,10010,10010,10010,0
|
|
20241104,182800,130183020,10010,10010,10010,10010,0
|
|
20241104,182700,130183020,10010,10010,10010,10010,0
|
|
20241104,182600,130183020,10010,10010,10010,10010,0
|
|
20241104,182500,130183020,10010,10010,10010,10010,139
|
|
20241104,182400,130183020,10010,10010,10010,10010,0
|
|
20241104,182300,130183020,10010,10010,10010,10010,0
|
|
20241104,182200,130183020,10010,10010,10010,10010,0
|
|
20241104,182100,130183020,10010,10010,10010,10010,0
|
|
20241104,182000,130183020,10010,10010,10010,10010,0
|
|
20241104,181900,130183020,10010,10010,10010,10010,0
|
|
20241104,181800,130183020,10010,10010,10010,10010,0
|
|
20241104,181700,130183020,10010,10010,10010,10010,0
|
|
20241104,181600,130183020,10010,10010,10010,10010,0
|
|
20241104,181500,130183020,10010,10010,10010,10010,0
|
|
20241104,181400,130183020,10010,10010,10010,10010,0
|
|
20241104,181300,130183020,10010,10010,10010,10010,0
|
|
20241104,181200,130183020,10010,10010,10010,10010,0
|
|
20241104,181100,130183020,10010,10010,10010,10010,0
|
|
20241104,181000,130183020,10010,10010,10010,10010,0
|
|
20241104,180900,130183020,10010,10010,10010,10010,0
|
|
20241104,180800,130183020,10010,10010,10010,10010,0
|
|
20241104,180700,130183020,10010,10010,10010,10010,0
|
|
20241104,180600,130183020,10010,10010,10010,10010,0
|
|
20241104,180500,130183020,10010,10010,10010,10010,0
|
|
20241104,180400,130183020,10010,10010,10010,10010,0
|
|
20241104,180300,130183020,10010,10010,10010,10010,0
|
|
20241104,180200,130183020,10010,10010,10010,10010,0
|
|
20241104,180100,130183020,10010,10010,10010,10010,0
|
|
20241104,180000,130183020,10010,10010,10010,10010,0
|
|
20241104,175900,130183020,10010,10010,10010,10010,0
|
|
20241104,175800,130183020,10010,10010,10010,10010,0
|
|
20241104,175700,130183020,10010,10010,10010,10010,0
|
|
20241104,175600,130183020,10010,10010,10010,10010,0
|
|
20241104,175500,130183020,10010,10010,10010,10010,139
|
|
20241104,175400,130183020,10010,10010,10010,10010,0
|
|
20241104,175300,130183020,10010,10010,10010,10010,0
|
|
20241104,175200,130183020,10010,10010,10010,10010,0
|
|
20241104,175100,130183020,10010,10010,10010,10010,0
|
|
20241104,175000,130183020,10010,10010,10010,10010,0
|
|
20241104,174900,130183020,10010,10010,10010,10010,0
|
|
20241104,174800,130183020,10010,10010,10010,10010,0
|
|
20241104,174700,130183020,10010,10010,10010,10010,0
|
|
20241104,174600,130183020,10010,10010,10010,10010,0
|
|
20241104,174500,130183020,10010,10010,10010,10010,0
|
|
20241104,174400,130183020,10010,10010,10010,10010,0
|
|
20241104,174300,130183020,10010,10010,10010,10010,0
|
|
20241104,174200,130183020,10010,10010,10010,10010,0
|
|
20241104,174100,130183020,10010,10010,10010,10010,0
|
|
20241104,174000,130183020,10010,10010,10010,10010,0
|
|
20241104,173900,130183020,10010,10010,10010,10010,0
|
|
20241104,173800,130183020,10010,10010,10010,10010,0
|
|
20241104,173700,130183020,10010,10010,10010,10010,0
|
|
20241104,173600,130183020,10010,10010,10010,10010,0
|
|
20241104,173500,130183020,10010,10010,10010,10010,0
|
|
20241104,173400,130183020,10010,10010,10010,10010,0
|
|
20241104,173300,130183020,10010,10010,10010,10010,0
|
|
20241104,173200,130183020,10010,10010,10010,10010,0
|
|
20241104,173100,130183020,10010,10010,10010,10010,0
|
|
20241104,173000,130183020,10010,10010,10010,10010,0
|
|
20241104,172900,130183020,10010,10010,10010,10010,0
|
|
20241104,172800,130183020,10010,10010,10010,10010,0
|
|
20241104,172700,130183020,10010,10010,10010,10010,0
|
|
20241104,172600,130183020,10010,10010,10010,10010,0
|
|
20241104,172500,130183020,10010,10010,10010,10010,139
|
|
20241104,172400,130183020,10010,10010,10010,10010,0
|
|
20241104,172300,130183020,10010,10010,10010,10010,0
|
|
20241104,172200,130183020,10010,10010,10010,10010,0
|
|
20241104,172100,130183020,10010,10010,10010,10010,0
|
|
20241104,172000,130183020,10010,10010,10010,10010,0
|
|
20241104,171900,130183020,10010,10010,10010,10010,0
|
|
20241104,171800,130183020,10010,10010,10010,10010,0
|
|
20241104,171700,130183020,10010,10010,10010,10010,0
|
|
20241104,171600,130183020,10010,10010,10010,10010,0
|
|
20241104,171500,130183020,10010,10010,10010,10010,0
|
|
20241104,171400,130183020,10010,10010,10010,10010,0
|
|
20241104,171300,130183020,10010,10010,10010,10010,0
|
|
20241104,171200,130183020,10010,10010,10010,10010,0
|
|
20241104,171100,130183020,10010,10010,10010,10010,0
|
|
20241104,171000,130183020,10010,10010,10010,10010,0
|
|
20241104,170900,130183020,10010,10010,10010,10010,0
|
|
20241104,170800,130183020,10010,10010,10010,10010,0
|
|
20241104,170700,130183020,10010,10010,10010,10010,0
|
|
20241104,170600,130183020,10010,10010,10010,10010,0
|
|
20241104,170500,130183020,10010,10010,10010,10010,0
|
|
20241104,170400,130183020,10010,10010,10010,10010,0
|
|
20241104,170300,130183020,10010,10010,10010,10010,0
|
|
20241104,170200,130183020,10010,10010,10010,10010,0
|
|
20241104,170100,130183020,10010,10010,10010,10010,0
|
|
20241104,170000,130183020,10010,10010,10010,10010,0
|
|
20241104,165900,130183020,10010,10010,10010,10010,0
|
|
20241104,165800,130183020,10010,10010,10010,10010,0
|
|
20241104,165700,130183020,10010,10010,10010,10010,0
|
|
20241104,165600,130183020,10010,10010,10010,10010,0
|
|
20241104,165500,130183020,10010,10010,10010,10010,139
|
|
20241104,165400,130183020,10010,10010,10010,10010,0
|
|
20241104,165300,130183020,10010,10010,10010,10010,0
|
|
20241104,165200,130183020,10010,10010,10010,10010,0
|
|
20241104,165100,130183020,10010,10010,10010,10010,0
|
|
20241104,165000,130183020,10010,10010,10010,10010,0
|
|
20241104,164900,130183020,10010,10010,10010,10010,0
|
|
20241104,164800,130183020,10010,10010,10010,10010,0
|
|
20241104,164700,130183020,10010,10010,10010,10010,0
|
|
20241104,164600,130183020,10010,10010,10010,10010,0
|
|
20241104,164500,130183020,10010,10010,10010,10010,0
|
|
20241104,164400,130183020,10010,10010,10010,10010,0
|
|
20241104,164300,130183020,10010,10010,10010,10010,0
|
|
20241104,164200,130183020,10010,10010,10010,10010,0
|
|
20241104,164100,130183020,10010,10010,10010,10010,0
|
|
20241104,164000,130183020,10010,10010,10010,10010,0
|
|
20241104,163900,130183020,10010,10010,10010,10010,0
|
|
20241104,163800,130183020,10010,10010,10010,10010,0
|
|
20241104,163700,130183020,10010,10010,10010,10010,0
|
|
20241104,163600,130183020,10010,10010,10010,10010,0
|
|
20241104,163500,130183020,10010,10010,10010,10010,0
|
|
20241104,163400,130183020,10010,10010,10010,10010,0
|
|
20241104,163300,130183020,10010,10010,10010,10010,0
|
|
20241104,163200,130183020,10010,10010,10010,10010,0
|
|
20241104,163100,130183020,10010,10010,10010,10010,0
|
|
20241104,163000,130183020,10010,10010,10010,10010,0
|
|
20241104,162900,130183020,10010,10010,10010,10010,0
|
|
20241104,162800,130183020,10010,10010,10010,10010,0
|
|
20241104,162700,130183020,10010,10010,10010,10010,0
|
|
20241104,162600,130183020,10010,10010,10010,10010,0
|
|
20241104,162500,130183020,10010,10010,10010,10010,139
|
|
20241104,162400,130183020,10010,10010,10010,10010,0
|
|
20241104,162300,130183020,10010,10010,10010,10010,0
|
|
20241104,162200,130183020,10010,10010,10010,10010,0
|
|
20241104,162100,130183020,10010,10010,10010,10010,0
|
|
20241104,162000,130183020,10010,10010,10010,10010,0
|
|
20241104,161900,130183020,10010,10010,10010,10010,0
|
|
20241104,161800,130183020,10010,10010,10010,10010,0
|
|
20241104,161700,130183020,10010,10010,10010,10010,0
|
|
20241104,161600,130183020,10010,10010,10010,10010,0
|
|
20241104,161500,130183020,10010,10010,10010,10010,0
|
|
20241104,161400,130183020,10010,10010,10010,10010,0
|
|
20241104,161300,130183020,10010,10010,10010,10010,0
|
|
20241104,161200,130183020,10010,10010,10010,10010,0
|
|
20241104,161100,130183020,10010,10010,10010,10010,0
|
|
20241104,161000,130183020,10010,10010,10010,10010,0
|
|
20241104,160900,130183020,10010,10010,10010,10010,0
|
|
20241104,160800,130183020,10010,10010,10010,10010,0
|
|
20241104,160700,130183020,10010,10010,10010,10010,0
|
|
20241104,160600,130183020,10010,10010,10010,10010,0
|
|
20241104,160500,130183020,10010,10010,10010,10010,0
|
|
20241104,160400,130183020,10010,10010,10010,10010,0
|
|
20241104,160300,130183020,10010,10010,10010,10010,0
|
|
20241104,160200,130183020,10010,10010,10010,10010,0
|
|
20241104,160100,130183020,10010,10010,10010,10010,0
|
|
20241104,160000,130183020,10010,10010,10010,10010,0
|
|
20241104,155900,130183020,10010,10010,10010,10010,0
|
|
20241104,155800,130183020,10010,10010,10010,10010,0
|
|
20241104,155700,130183020,10010,10010,10010,10010,0
|
|
20241104,155600,130183020,10010,10010,10010,10010,0
|
|
20241104,155500,130183020,10010,10010,10010,10010,139
|
|
20241104,155400,130183020,10010,10010,10010,10010,0
|
|
20241104,155300,130183020,10010,10010,10010,10010,0
|
|
20241104,155200,130183020,10010,10010,10010,10010,0
|
|
20241104,155100,130183020,10010,10010,10010,10010,0
|
|
20241104,155000,130183020,10010,10010,10010,10010,0
|
|
20241104,154900,130183020,10010,10010,10010,10010,0
|
|
20241104,154800,130183020,10010,10010,10010,10010,0
|
|
20241104,154700,130183020,10010,10010,10010,10010,0
|
|
20241104,154600,130183020,10010,10010,10010,10010,0
|
|
20241104,154500,130183020,10010,10010,10010,10010,0
|
|
20241104,154400,130183020,10010,10010,10010,10010,0
|
|
20241104,154300,130183020,10010,10010,10010,10010,0
|
|
20241104,154200,130183020,10010,10010,10010,10010,0
|
|
20241104,154100,130183020,10010,10010,10010,10010,0
|
|
20241104,154000,130183020,10010,10010,10010,10010,0
|
|
20241104,153900,130183020,10010,10010,10010,10010,0
|
|
20241104,153800,130183020,10010,10010,10010,10010,0
|
|
20241104,153700,130183020,10010,10010,10010,10010,0
|
|
20241104,153600,130183020,10010,10010,10010,10010,0
|
|
20241104,153500,130183020,10010,10010,10010,10010,0
|
|
20241104,153400,130183020,10010,10010,10010,10010,0
|
|
20241104,153300,130183020,10010,10010,10010,10010,0
|
|
20241104,153200,130183020,10010,10010,10010,10010,0
|
|
20241104,153100,130183020,10010,10010,10010,10010,0
|
|
20241104,153000,130183020,10010,10010,10010,10010,139
|
|
20241104,152900,128791630,9990,9990,9990,9990,0
|
|
20241104,152800,128791630,9990,9990,9990,9990,0
|
|
20241104,152700,128791630,9990,9990,9990,9990,0
|
|
20241104,152600,128791630,9990,9990,9990,9990,0
|
|
20241104,152500,128791630,9990,9990,9990,9990,0
|
|
20241104,152400,128791630,9990,9990,9990,9990,0
|
|
20241104,152300,128791630,9990,9990,9990,9990,0
|
|
20241104,152200,128791630,9990,9990,9990,9990,0
|
|
20241104,152100,128791630,9990,9990,9990,9990,0
|
|
20241104,152000,128791630,9990,9990,9990,9990,0
|
|
20241104,151900,128791630,9990,9970,9990,9970,22
|
|
20241104,151800,128572270,9990,9970,9990,9970,3
|
|
20241104,151700,128542340,9970,9970,9970,9970,15
|
|
20241104,151600,128392790,9990,9990,9990,9990,0
|
|
20241104,151500,128392790,9990,9990,9990,9990,0
|
|
20241104,151400,128392790,9990,9990,9990,9990,0
|
|
20241104,151300,128392790,9990,9990,9990,9990,0
|
|
20241104,151200,128392790,9990,9990,9990,9990,0
|
|
20241104,151100,128392790,9990,9990,9990,9990,0
|
|
20241104,151000,128392790,9990,9990,9990,9990,0
|
|
20241104,150900,128392790,9990,9990,9990,9990,0
|
|
20241104,150800,128392790,9990,9990,9990,9990,135
|
|
20241104,150700,127044140,9990,9990,9990,9990,0
|
|
20241104,150600,127044140,9990,9990,9990,9990,0
|
|
20241104,150500,127044140,9990,9990,9990,9990,0
|
|
20241104,150400,127044140,9990,9990,9990,9990,0
|
|
20241104,150300,127044140,9990,9990,9990,9990,0
|
|
20241104,150200,127044140,9990,9990,9990,9990,0
|
|
20241104,150100,127044140,9990,9990,9990,9990,0
|
|
20241104,150000,127044140,9990,9990,9990,9990,9
|
|
20241104,145900,126954230,9990,9990,9990,9990,0
|
|
20241104,145800,126954230,9990,9990,9990,9990,0
|
|
20241104,145700,126954230,9990,9990,9990,9990,9
|
|
20241104,145600,126864320,9990,9990,9990,9990,0
|
|
20241104,145500,126864320,9990,9990,9990,9990,9
|
|
20241104,145400,126774410,9990,9990,9990,9990,0
|
|
20241104,145300,126774410,9990,9990,9990,9990,9
|
|
20241104,145200,126684500,9990,9990,9990,9990,0
|
|
20241104,145100,126684500,9990,9990,9990,9990,0
|
|
20241104,145000,126684500,9990,9990,9990,9990,9
|
|
20241104,144900,126594590,9990,9990,9990,9990,0
|
|
20241104,144800,126594590,9990,10000,10000,9980,960
|
|
20241104,144700,117013670,9980,9980,9980,9980,52
|
|
20241104,144600,116494710,9980,9980,9980,9980,9
|
|
20241104,144500,116404890,9980,9980,9980,9980,0
|
|
20241104,144400,116404890,9980,9980,9980,9980,0
|
|
20241104,144300,116404890,9980,9980,9980,9980,9
|
|
20241104,144200,116315070,9980,9980,9980,9980,0
|
|
20241104,144100,116315070,9980,9970,9980,9970,49
|
|
20241104,144000,115826420,9970,9970,9970,9970,0
|
|
20241104,143900,115826420,9970,9970,9970,9970,10
|
|
20241104,143800,115726720,9960,9960,9960,9960,0
|
|
20241104,143700,115726720,9960,9960,9960,9960,12
|
|
20241104,143600,115607200,9970,9970,9970,9970,9
|
|
20241104,143500,115517470,9970,9970,9970,9970,0
|
|
20241104,143400,115517470,9970,9970,9970,9970,9
|
|
20241104,143300,115427740,9970,9970,9970,9970,0
|
|
20241104,143200,115427740,9970,9970,9970,9970,9
|
|
20241104,143100,115338010,9970,9970,9970,9970,1
|
|
20241104,143000,115328040,9960,9960,9960,9960,8
|
|
20241104,142900,115248360,9960,9960,9960,9960,11
|
|
20241104,142800,115138800,9960,9960,9960,9960,2
|
|
20241104,142700,115118880,9960,9960,9960,9960,10
|
|
20241104,142600,115019280,9960,9960,9960,9960,19
|
|
20241104,142500,114830040,9960,9960,9960,9960,20
|
|
20241104,142400,114630840,9960,9960,9960,9960,9
|
|
20241104,142300,114541200,9970,9970,9970,9960,63
|
|
20241104,142200,113913170,9960,9960,9960,9960,210
|
|
20241104,142100,111821570,9970,9970,9970,9970,1
|
|
20241104,142000,111811600,9970,9970,9970,9970,109
|
|
20241104,141900,110724870,9970,9970,9970,9970,27
|
|
20241104,141800,110455680,9960,9960,9960,9950,72
|
|
20241104,141700,109738660,9960,9950,9960,9950,11
|
|
20241104,141600,109629200,9950,9950,9950,9950,10
|
|
20241104,141500,109529700,9960,9960,9970,9960,130
|
|
20241104,141400,108234810,9960,9980,9980,9960,11
|
|
20241104,141300,108125230,9960,9990,9990,9960,10
|
|
20241104,141200,108025360,9990,9990,9990,9990,0
|
|
20241104,141100,108025360,9990,9990,9990,9990,9
|
|
20241104,141000,107935450,9970,9970,9980,9970,37
|
|
20241104,140900,107566410,9970,9970,9970,9970,10
|
|
20241104,140800,107466710,9980,9980,9980,9980,9
|
|
20241104,140700,107376890,9980,9980,9980,9980,10
|
|
20241104,140600,107277090,9970,9970,9970,9970,20
|
|
20241104,140500,107077690,9970,9970,9970,9970,20
|
|
20241104,140400,106878290,9970,9970,9970,9970,0
|
|
20241104,140300,106878290,9970,9980,9980,9970,46
|
|
20241104,140200,106419310,9970,9970,9970,9970,1
|
|
20241104,140100,106409340,9980,9980,9980,9980,9
|
|
20241104,140000,106319520,9980,9990,9990,9980,11
|
|
20241104,135900,106209650,9970,9970,9970,9970,10
|
|
20241104,135800,106109950,9970,9970,9980,9970,569
|
|
20241104,135700,100436900,9980,9970,9980,9970,30
|
|
20241104,135600,100137700,9970,9970,9970,9970,2
|
|
20241104,135500,100117760,9980,9980,9980,9980,0
|
|
20241104,135400,100117760,9980,9980,9980,9980,18
|
|
20241104,135300,99938120,9980,9980,9980,9980,0
|
|
20241104,135200,99938120,9980,9970,9980,9970,33
|
|
20241104,135100,99608800,9980,9980,9980,9980,9
|
|
20241104,135000,99518980,9980,9980,9980,9980,9
|
|
20241104,134900,99429160,9980,9980,9980,9980,2
|
|
20241104,134800,99409200,9980,9980,9980,9980,11
|
|
20241104,134700,99299420,10000,9990,10000,9990,55
|
|
20241104,134600,98749880,9970,9970,9970,9970,20
|
|
20241104,134500,98550480,9970,9970,9970,9970,20
|
|
20241104,134400,98351080,9990,9990,9990,9990,0
|
|
20241104,134300,98351080,9990,9990,9990,9990,20
|
|
20241104,134200,98151280,9990,9970,9990,9970,110
|
|
20241104,134100,97052580,9990,9990,9990,9990,0
|
|
20241104,134000,97052580,9990,9990,9990,9990,9
|
|
20241104,133900,96962670,9990,9970,9990,9970,37
|
|
20241104,133800,96593240,9970,9970,9970,9970,20
|
|
20241104,133700,96393840,9970,9970,9970,9970,10
|
|
20241104,133600,96294140,9970,9990,9990,9970,20
|
|
20241104,133500,96094540,9970,9970,9970,9970,20
|
|
20241104,133400,95895140,9970,9970,9970,9970,10
|
|
20241104,133300,95795440,10000,10000,10000,10000,9
|
|
20241104,133200,95705440,10000,10000,10000,10000,0
|
|
20241104,133100,95705440,10000,9970,10000,9970,30
|
|
20241104,133000,95405930,9990,9990,9990,9990,1
|
|
20241104,132900,95395940,9980,9980,9980,9980,125
|
|
20241104,132800,94148440,9980,10000,10000,9980,15
|
|
20241104,132700,93998640,10000,10000,10000,10000,0
|
|
20241104,132600,93998640,10000,10000,10000,10000,9
|
|
20241104,132500,93908640,10000,9980,10000,9980,20
|
|
20241104,132400,93708840,9980,9980,9980,9980,10
|
|
20241104,132300,93609040,9980,9980,9980,9980,20
|
|
20241104,132200,93409440,9980,9980,9980,9980,10
|
|
20241104,132100,93309640,9980,10000,10000,9980,20
|
|
20241104,132000,93109840,9980,9980,9980,9980,20
|
|
20241104,131900,92910240,9980,9980,9980,9980,10
|
|
20241104,131800,92810440,10000,10000,10000,10000,0
|
|
20241104,131700,92810440,10000,10000,10000,10000,39
|
|
20241104,131600,92420440,10000,10000,10000,10000,0
|
|
20241104,131500,92420440,10000,10000,10000,10000,193
|
|
20241104,131400,90490440,10000,9980,10000,9980,19
|
|
20241104,131300,90300640,10000,10000,10000,10000,1
|
|
20241104,131200,90290640,9980,9980,9980,9980,21
|
|
20241104,131100,90081060,9980,9980,9980,9980,4
|
|
20241104,131000,90041140,10000,10000,10000,10000,9
|
|
20241104,130900,89951140,10000,10000,10000,10000,0
|
|
20241104,130800,89951140,10000,9980,10000,9980,12
|
|
20241104,130700,89831180,9980,9980,9980,9980,20
|
|
20241104,130600,89631580,9980,9980,9980,9980,20
|
|
20241104,130500,89431980,9980,9980,9980,9980,1
|
|
20241104,130400,89422000,9990,9990,9990,9990,0
|
|
20241104,130300,89422000,9990,9990,9990,9990,9
|
|
20241104,130200,89332090,9990,9990,9990,9990,15
|
|
20241104,130100,89182240,9990,9980,9990,9980,28
|
|
20241104,130000,88902710,9980,9970,9980,9970,60
|
|
20241104,125900,88304010,9980,9980,9980,9980,0
|
|
20241104,125800,88304010,9980,9980,9980,9980,18
|
|
20241104,125700,88124370,9970,9970,9970,9970,20
|
|
20241104,125600,87924970,9970,9970,9970,9970,0
|
|
20241104,125500,87924970,9970,9970,9970,9970,20
|
|
20241104,125400,87725570,9970,9980,9980,9970,19
|
|
20241104,125300,87536050,9970,9970,9970,9970,1
|
|
20241104,125200,87526080,9980,9980,9980,9980,0
|
|
20241104,125100,87526080,9980,9980,9980,9980,31
|
|
20241104,125000,87216700,9980,9980,9980,9980,10
|
|
20241104,124900,87116900,9980,9980,9980,9980,10
|
|
20241104,124800,87017100,9980,9980,9980,9980,10
|
|
20241104,124700,86917300,9980,9980,9980,9980,10
|
|
20241104,124600,86817500,9980,9980,9980,9980,10
|
|
20241104,124500,86717700,9980,9980,9980,9980,10
|
|
20241104,124400,86617900,9980,9980,9980,9980,10
|
|
20241104,124300,86518100,9980,9980,9980,9980,0
|
|
20241104,124200,86518100,9980,9990,10000,9980,260
|
|
20241104,124100,83919310,9990,9990,9990,9990,0
|
|
20241104,124000,83919310,9990,9990,9990,9990,18
|
|
20241104,123900,83739490,9990,9990,9990,9990,0
|
|
20241104,123800,83739490,9990,9990,9990,9990,9
|
|
20241104,123700,83649580,9990,9990,9990,9990,1
|
|
20241104,123600,83639590,9980,9980,9980,9980,0
|
|
20241104,123500,83639590,9980,9980,9980,9980,9
|
|
20241104,123400,83549770,9980,9980,9980,9980,0
|
|
20241104,123300,83549770,9980,9980,9980,9980,10
|
|
20241104,123200,83449970,9980,9980,9980,9980,17
|
|
20241104,123100,83280310,9980,9980,9980,9980,109
|
|
20241104,123000,82192490,9980,9980,9980,9980,0
|
|
20241104,122900,82192490,9980,9980,9980,9980,0
|
|
20241104,122800,82192490,9980,9980,9980,9980,18
|
|
20241104,122700,82012850,9980,9980,9980,9980,2
|
|
20241104,122600,81992890,9990,9990,9990,9990,9
|
|
20241104,122500,81902980,9980,9970,9980,9970,61
|
|
20241104,122400,81294800,9990,9990,9990,9980,20
|
|
20241104,122300,81095010,9980,9980,9980,9980,1
|
|
20241104,122200,81085030,9990,9990,9990,9990,0
|
|
20241104,122100,81085030,9990,9990,9990,9990,9
|
|
20241104,122000,80995120,9990,9990,9990,9990,0
|
|
20241104,121900,80995120,9990,9990,9990,9990,9
|
|
20241104,121800,80905210,9980,9980,9980,9980,33
|
|
20241104,121700,80575870,9990,9990,9990,9990,18
|
|
20241104,121600,80396050,9980,9980,9980,9980,0
|
|
20241104,121500,80396050,9980,9980,9980,9980,25
|
|
20241104,121400,80146550,9970,9970,9970,9970,0
|
|
20241104,121300,80146550,9970,9970,9970,9970,236
|
|
20241104,121200,77793630,9970,9970,9970,9970,9
|
|
20241104,121100,77703900,9970,9970,9970,9970,10
|
|
20241104,121000,77604200,9970,9950,9970,9950,110
|
|
20241104,120900,76508900,9950,9950,9950,9950,0
|
|
20241104,120800,76508900,9950,9950,9950,9950,0
|
|
20241104,120700,76508900,9950,9950,9980,9950,12
|
|
20241104,120600,76389470,9950,9950,9950,9950,0
|
|
20241104,120500,76389470,9950,9950,9950,9950,0
|
|
20241104,120400,76389470,9950,9950,9950,9950,0
|
|
20241104,120300,76389470,9950,9950,9950,9950,0
|
|
20241104,120200,76389470,9950,9950,9950,9950,34
|
|
20241104,120100,76051170,9980,9980,9980,9980,10
|
|
20241104,120000,75951370,9960,9960,9960,9960,3
|
|
20241104,115900,75921490,9980,9980,9980,9980,0
|
|
20241104,115800,75921490,9980,9980,9980,9980,18
|
|
20241104,115700,75741850,9970,9970,9970,9970,14
|
|
20241104,115600,75602270,9970,9970,9980,9970,11
|
|
20241104,115500,75492520,9970,9970,9970,9970,0
|
|
20241104,115400,75492520,9970,9960,9970,9960,36
|
|
20241104,115300,75133680,9960,9960,9960,9960,3
|
|
20241104,115200,75103800,9950,9950,9950,9950,0
|
|
20241104,115100,75103800,9950,9950,9950,9950,0
|
|
20241104,115000,75103800,9950,9950,9950,9950,107
|
|
20241104,114900,74039150,9950,9950,9950,9950,15
|
|
20241104,114800,73889900,9950,9950,9950,9950,0
|
|
20241104,114700,73889900,9950,9950,9950,9950,23
|
|
20241104,114600,73661050,9950,9950,9950,9950,20
|
|
20241104,114500,73462050,9950,9950,9950,9950,0
|
|
20241104,114400,73462050,9950,9950,9950,9950,9
|
|
20241104,114300,73372500,9950,9940,9950,9940,14
|
|
20241104,114200,73233250,9950,9950,9950,9950,9
|
|
20241104,114100,73143700,9940,9940,9940,9940,100
|
|
20241104,114000,72149700,9950,9950,9950,9950,19
|
|
20241104,113900,71960650,9950,9950,9950,9950,0
|
|
20241104,113800,71960650,9950,9950,9950,9950,1
|
|
20241104,113700,71950700,9950,9950,9950,9950,88
|
|
20241104,113600,71075100,9960,9960,9960,9960,9
|
|
20241104,113500,70985460,9960,9960,9960,9960,1
|
|
20241104,113400,70975500,9960,9960,9960,9960,0
|
|
20241104,113300,70975500,9960,9950,9960,9950,91
|
|
20241104,113200,70069860,9960,9960,9960,9960,11
|
|
20241104,113100,69960300,9970,9980,9980,9970,34
|
|
20241104,113000,69621230,9990,9990,9990,9990,9
|
|
20241104,112900,69531320,9990,9990,9990,9990,9
|
|
20241104,112800,69441410,9990,9990,9990,9990,10
|
|
20241104,112700,69341510,9990,9990,9990,9990,0
|
|
20241104,112600,69341510,9990,9990,9990,9990,9
|
|
20241104,112500,69251600,9980,9980,9980,9980,0
|
|
20241104,112400,69251600,9980,9990,9990,9980,10
|
|
20241104,112300,69151710,9980,9980,9980,9980,0
|
|
20241104,112200,69151710,9980,9990,9990,9980,40
|
|
20241104,112100,68752240,9980,9980,9980,9980,14
|
|
20241104,112000,68612520,9980,9980,9980,9980,0
|
|
20241104,111900,68612520,9980,9980,9980,9980,9
|
|
20241104,111800,68522700,9980,9980,9980,9980,1
|
|
20241104,111700,68512720,9980,9980,9980,9980,36
|
|
20241104,111600,68153440,9970,9970,9970,9970,0
|
|
20241104,111500,68153440,9970,9970,9970,9970,0
|
|
20241104,111400,68153440,9970,9970,9970,9970,24
|
|
20241104,111300,67914160,9970,9970,9970,9970,0
|
|
20241104,111200,67914160,9970,9970,9970,9970,9
|
|
20241104,111100,67824430,9970,9970,9970,9970,0
|
|
20241104,111000,67824430,9970,9960,9970,9960,28
|
|
20241104,110900,67545460,9960,9960,9960,9960,0
|
|
20241104,110800,67545460,9960,9960,9960,9960,1
|
|
20241104,110700,67535500,9980,9950,9980,9950,47
|
|
20241104,110600,67067820,9940,9950,9960,9940,354
|
|
20241104,110500,63546820,9940,9970,9970,9940,576
|
|
20241104,110400,57819090,9970,9970,9970,9970,24
|
|
20241104,110300,57579810,9980,9980,10010,9980,126
|
|
20241104,110200,56322300,9980,9980,9980,9980,200
|
|
20241104,110100,54326300,9980,9980,9980,9980,300
|
|
20241104,110000,51332300,9980,9990,9990,9980,200
|
|
20241104,105900,49335600,10000,10000,10000,10000,211
|
|
20241104,105800,47225600,10010,10010,10010,10010,0
|
|
20241104,105700,47225600,10010,10000,10010,10000,3
|
|
20241104,105600,47195590,10000,10000,10000,10000,0
|
|
20241104,105500,47195590,10000,10000,10000,10000,22
|
|
20241104,105400,46975590,10010,10010,10010,10010,0
|
|
20241104,105300,46975590,10010,10010,10010,10010,0
|
|
20241104,105200,46975590,10010,10010,10010,10010,0
|
|
20241104,105100,46975590,10010,10000,10010,10000,100
|
|
20241104,105000,45975490,9990,9990,9990,9990,30
|
|
20241104,104900,45675790,10000,10000,10000,10000,2
|
|
20241104,104800,45655790,10000,10000,10000,10000,0
|
|
20241104,104700,45655790,10000,10000,10000,10000,18
|
|
20241104,104600,45475790,10000,10000,10000,10000,0
|
|
20241104,104500,45475790,10000,10000,10000,10000,47
|
|
20241104,104400,45005790,10020,10020,10020,10020,27
|
|
20241104,104300,44735250,10000,10000,10000,10000,52
|
|
20241104,104200,44215250,10010,10010,10010,10010,0
|
|
20241104,104100,44215250,10010,10010,10010,10010,0
|
|
20241104,104000,44215250,10010,10020,10020,10000,85
|
|
20241104,103900,43364780,10000,10000,10000,10000,0
|
|
20241104,103800,43364780,10000,10000,10000,10000,1
|
|
20241104,103700,43354780,10000,10000,10000,10000,0
|
|
20241104,103600,43354780,10000,10010,10010,10000,200
|
|
20241104,103500,41354630,10020,10020,10020,10020,51
|
|
20241104,103400,40843610,10030,10030,10030,10030,0
|
|
20241104,103300,40843610,10030,10030,10030,10030,18
|
|
20241104,103200,40663070,10000,10000,10000,10000,58
|
|
20241104,103100,40083070,10000,10000,10000,10000,22
|
|
20241104,103000,39863070,10000,10000,10000,10000,0
|
|
20241104,102900,39863070,10000,10020,10030,10000,218
|
|
20241104,102800,37680380,10020,10020,10020,10020,0
|
|
20241104,102700,37680380,10020,10020,10020,10020,0
|
|
20241104,102600,37680380,10020,10020,10020,10020,5
|
|
20241104,102500,37630280,10020,10020,10020,10020,0
|
|
20241104,102400,37630280,10020,10020,10020,10020,0
|
|
20241104,102300,37630280,10020,10020,10020,10020,0
|
|
20241104,102200,37630280,10020,10020,10020,10020,0
|
|
20241104,102100,37630280,10020,10020,10020,10020,0
|
|
20241104,102000,37630280,10020,10020,10020,10020,0
|
|
20241104,101900,37630280,10020,10020,10020,10020,0
|
|
20241104,101800,37630280,10020,10020,10020,10020,0
|
|
20241104,101700,37630280,10020,10020,10020,10020,0
|
|
20241104,101600,37630280,10020,10020,10020,10020,2
|
|
20241104,101500,37610240,10000,10000,10000,10000,0
|
|
20241104,101400,37610240,10000,10000,10000,10000,0
|
|
20241104,101300,37610240,10000,10000,10000,10000,10
|
|
20241104,101200,37510240,10020,10020,10020,10020,0
|
|
20241104,101100,37510240,10020,10020,10020,10020,10
|
|
20241104,101000,37410040,10010,10010,10010,10010,0
|
|
20241104,100900,37410040,10010,10010,10010,10010,0
|
|
20241104,100800,37410040,10010,10010,10010,10010,72
|
|
20241104,100700,36689320,10010,10010,10010,10010,9
|
|
20241104,100600,36599230,10010,10010,10010,10010,0
|
|
20241104,100500,36599230,10010,10010,10010,10010,1
|
|
20241104,100400,36589220,10010,10010,10010,10010,0
|
|
20241104,100300,36589220,10010,10010,10010,10010,10
|
|
20241104,100200,36489120,10010,10010,10010,10010,0
|
|
20241104,100100,36489120,10010,10010,10010,10010,0
|
|
20241104,100000,36489120,10010,10010,10010,10010,0
|
|
20241104,095900,36489120,10010,9980,10010,9980,2
|
|
20241104,095800,36469130,9990,9990,9990,9990,58
|
|
20241104,095700,35889710,10010,10010,10010,10010,0
|
|
20241104,095600,35889710,10010,10010,10010,10010,0
|
|
20241104,095500,35889710,10010,10010,10010,10010,0
|
|
20241104,095400,35889710,10010,10000,10010,10000,394
|
|
20241104,095300,31949080,9990,9980,9990,9980,105
|
|
20241104,095200,30900690,9980,9980,9980,9980,0
|
|
20241104,095100,30900690,9980,9980,9980,9980,0
|
|
20241104,095000,30900690,9980,9980,9980,9980,1
|
|
20241104,094900,30890710,9940,9940,9940,9940,0
|
|
20241104,094800,30890710,9940,9950,9950,9940,261
|
|
20241104,094700,28294710,9960,9960,9960,9960,0
|
|
20241104,094600,28294710,9960,9960,9960,9960,57
|
|
20241104,094500,27726990,9950,9940,9950,9940,255
|
|
20241104,094400,25190940,9930,9930,9930,9920,123
|
|
20241104,094300,23969680,9920,9920,9920,9920,0
|
|
20241104,094200,23969680,9920,9920,9920,9920,111
|
|
20241104,094100,22868560,9930,9950,9950,9930,47
|
|
20241104,094000,22401830,9950,9950,9950,9950,1
|
|
20241104,093900,22391880,9940,9940,9940,9940,52
|
|
20241104,093800,21875000,9940,9940,9940,9940,102
|
|
20241104,093700,20861120,9970,9980,9980,9970,318
|
|
20241104,093600,17687930,9980,9980,9980,9980,50
|
|
20241104,093500,17188930,9970,9970,9970,9970,0
|
|
20241104,093400,17188930,9970,9970,9970,9970,0
|
|
20241104,093300,17188930,9970,9970,9970,9970,12
|
|
20241104,093200,17069290,9960,9960,9960,9960,129
|
|
20241104,093100,15784450,9950,9950,9950,9950,0
|
|
20241104,093000,15784450,9950,9950,9950,9950,99
|
|
20241104,092900,14799400,9960,9960,9960,9960,0
|
|
20241104,092800,14799400,9960,9970,9970,9960,152
|
|
20241104,092700,13283970,9970,9960,9970,9960,178
|
|
20241104,092600,11509330,9980,9960,9980,9960,10
|
|
20241104,092500,11409550,9960,9960,9960,9960,0
|
|
20241104,092400,11409550,9960,9960,9960,9960,6
|
|
20241104,092300,11349790,9960,9960,9960,9960,0
|
|
20241104,092200,11349790,9960,9960,9960,9960,0
|
|
20241104,092100,11349790,9960,9960,9960,9960,107
|
|
20241104,092000,10284070,9980,9980,9980,9980,19
|
|
20241104,091900,10094450,9980,9960,9980,9960,2
|
|
20241104,091800,10074510,9950,9950,9950,9950,0
|
|
20241104,091700,10074510,9950,9970,9970,9950,31
|
|
20241104,091600,9765520,9970,9970,9990,9970,234
|
|
20241104,091500,7432300,9970,9970,9970,9970,35
|
|
20241104,091400,7083350,9980,9980,9980,9980,0
|
|
20241104,091300,7083350,9980,9950,9980,9950,195
|
|
20241104,091200,5142070,9990,9990,9990,9990,4
|
|
20241104,091100,5102110,9990,9990,9990,9990,30
|
|
20241104,091000,4802410,9990,9960,9990,9950,130
|
|
20241104,090900,3508580,10000,10000,10000,10000,0
|
|
20241104,090800,3508580,10000,9960,10000,9960,230
|
|
20241104,090700,1216580,9960,9960,9960,9960,0
|
|
20241104,090600,1216580,9960,9960,9960,9960,3
|
|
20241104,090500,1186700,9960,10000,10000,9960,13
|
|
20241104,090400,1057180,9950,9950,9950,9950,1
|
|
20241104,090300,1047230,9950,9950,9950,9950,4
|
|
20241104,090200,1007430,10000,10000,10000,10000,0
|
|
20241104,090100,1007430,10000,10000,10000,10000,9
|
|
20241104,090000,917430,9970,10000,10000,9970,92
|