682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201900,68683790,10100,10100,10100,10100,273
|
|
20241106,201800,68683790,10100,10100,10100,10100,0
|
|
20241106,201700,68683790,10100,10100,10100,10100,0
|
|
20241106,201600,68683790,10100,10100,10100,10100,0
|
|
20241106,201500,68683790,10100,10100,10100,10100,0
|
|
20241106,201400,68683790,10100,10100,10100,10100,0
|
|
20241106,201300,68683790,10100,10100,10100,10100,0
|
|
20241106,201200,68683790,10100,10100,10100,10100,0
|
|
20241106,201100,68683790,10100,10100,10100,10100,0
|
|
20241106,201000,68683790,10100,10100,10100,10100,0
|
|
20241106,200900,68683790,10100,10100,10100,10100,0
|
|
20241106,200800,68683790,10100,10100,10100,10100,0
|
|
20241106,200700,68683790,10100,10100,10100,10100,0
|
|
20241106,200600,68683790,10100,10100,10100,10100,0
|
|
20241106,200500,68683790,10100,10100,10100,10100,0
|
|
20241106,200400,68683790,10100,10100,10100,10100,0
|
|
20241106,200300,68683790,10100,10100,10100,10100,0
|
|
20241106,200200,68683790,10100,10100,10100,10100,0
|
|
20241106,200100,68683790,10100,10100,10100,10100,0
|
|
20241106,200000,68683790,10100,10100,10100,10100,0
|
|
20241106,195900,68683790,10100,10100,10100,10100,0
|
|
20241106,195800,68683790,10100,10100,10100,10100,0
|
|
20241106,195700,68683790,10100,10100,10100,10100,0
|
|
20241106,195600,68683790,10100,10100,10100,10100,0
|
|
20241106,195500,68683790,10100,10100,10100,10100,0
|
|
20241106,195400,68683790,10100,10100,10100,10100,0
|
|
20241106,195300,68683790,10100,10100,10100,10100,0
|
|
20241106,195200,68683790,10100,10100,10100,10100,0
|
|
20241106,195100,68683790,10100,10100,10100,10100,0
|
|
20241106,195000,68683790,10100,10100,10100,10100,0
|
|
20241106,194900,68683790,10100,10100,10100,10100,273
|
|
20241106,194800,68683790,10100,10100,10100,10100,0
|
|
20241106,194700,68683790,10100,10100,10100,10100,0
|
|
20241106,194600,68683790,10100,10100,10100,10100,0
|
|
20241106,194500,68683790,10100,10100,10100,10100,0
|
|
20241106,194400,68683790,10100,10100,10100,10100,0
|
|
20241106,194300,68683790,10100,10100,10100,10100,0
|
|
20241106,194200,68683790,10100,10100,10100,10100,0
|
|
20241106,194100,68683790,10100,10100,10100,10100,0
|
|
20241106,194000,68683790,10100,10100,10100,10100,0
|
|
20241106,193900,68683790,10100,10100,10100,10100,0
|
|
20241106,193800,68683790,10100,10100,10100,10100,0
|
|
20241106,193700,68683790,10100,10100,10100,10100,0
|
|
20241106,193600,68683790,10100,10100,10100,10100,0
|
|
20241106,193500,68683790,10100,10100,10100,10100,0
|
|
20241106,193400,68683790,10100,10100,10100,10100,0
|
|
20241106,193300,68683790,10100,10100,10100,10100,0
|
|
20241106,193200,68683790,10100,10100,10100,10100,0
|
|
20241106,193100,68683790,10100,10100,10100,10100,0
|
|
20241106,193000,68683790,10100,10100,10100,10100,0
|
|
20241106,192900,68683790,10100,10100,10100,10100,0
|
|
20241106,192800,68683790,10100,10100,10100,10100,0
|
|
20241106,192700,68683790,10100,10100,10100,10100,0
|
|
20241106,192600,68683790,10100,10100,10100,10100,0
|
|
20241106,192500,68683790,10100,10100,10100,10100,0
|
|
20241106,192400,68683790,10100,10100,10100,10100,0
|
|
20241106,192300,68683790,10100,10100,10100,10100,0
|
|
20241106,192200,68683790,10100,10100,10100,10100,0
|
|
20241106,192100,68683790,10100,10100,10100,10100,0
|
|
20241106,192000,68683790,10100,10100,10100,10100,0
|
|
20241106,191900,68683790,10100,10100,10100,10100,273
|
|
20241106,191800,68683790,10100,10100,10100,10100,0
|
|
20241106,191700,68683790,10100,10100,10100,10100,0
|
|
20241106,191600,68683790,10100,10100,10100,10100,0
|
|
20241106,191500,68683790,10100,10100,10100,10100,0
|
|
20241106,191400,68683790,10100,10100,10100,10100,0
|
|
20241106,191300,68683790,10100,10100,10100,10100,0
|
|
20241106,191200,68683790,10100,10100,10100,10100,0
|
|
20241106,191100,68683790,10100,10100,10100,10100,0
|
|
20241106,191000,68683790,10100,10100,10100,10100,0
|
|
20241106,190900,68683790,10100,10100,10100,10100,0
|
|
20241106,190800,68683790,10100,10100,10100,10100,0
|
|
20241106,190700,68683790,10100,10100,10100,10100,0
|
|
20241106,190600,68683790,10100,10100,10100,10100,0
|
|
20241106,190500,68683790,10100,10100,10100,10100,0
|
|
20241106,190400,68683790,10100,10100,10100,10100,0
|
|
20241106,190300,68683790,10100,10100,10100,10100,0
|
|
20241106,190200,68683790,10100,10100,10100,10100,0
|
|
20241106,190100,68683790,10100,10100,10100,10100,0
|
|
20241106,190000,68683790,10100,10100,10100,10100,0
|
|
20241106,185900,68683790,10100,10100,10100,10100,0
|
|
20241106,185800,68683790,10100,10100,10100,10100,0
|
|
20241106,185700,68683790,10100,10100,10100,10100,0
|
|
20241106,185600,68683790,10100,10100,10100,10100,0
|
|
20241106,185500,68683790,10100,10100,10100,10100,0
|
|
20241106,185400,68683790,10100,10100,10100,10100,0
|
|
20241106,185300,68683790,10100,10100,10100,10100,0
|
|
20241106,185200,68683790,10100,10100,10100,10100,0
|
|
20241106,185100,68683790,10100,10100,10100,10100,0
|
|
20241106,185000,68683790,10100,10100,10100,10100,0
|
|
20241106,184900,68683790,10100,10100,10100,10100,273
|
|
20241106,184800,68683790,10100,10100,10100,10100,0
|
|
20241106,184700,68683790,10100,10100,10100,10100,0
|
|
20241106,184600,68683790,10100,10100,10100,10100,0
|
|
20241106,184500,68683790,10100,10100,10100,10100,0
|
|
20241106,184400,68683790,10100,10100,10100,10100,0
|
|
20241106,184300,68683790,10100,10100,10100,10100,0
|
|
20241106,184200,68683790,10100,10100,10100,10100,0
|
|
20241106,184100,68683790,10100,10100,10100,10100,0
|
|
20241106,184000,68683790,10100,10100,10100,10100,0
|
|
20241106,183900,68683790,10100,10100,10100,10100,0
|
|
20241106,183800,68683790,10100,10100,10100,10100,0
|
|
20241106,183700,68683790,10100,10100,10100,10100,0
|
|
20241106,183600,68683790,10100,10100,10100,10100,0
|
|
20241106,183500,68683790,10100,10100,10100,10100,0
|
|
20241106,183400,68683790,10100,10100,10100,10100,0
|
|
20241106,183300,68683790,10100,10100,10100,10100,0
|
|
20241106,183200,68683790,10100,10100,10100,10100,0
|
|
20241106,183100,68683790,10100,10100,10100,10100,0
|
|
20241106,183000,68683790,10100,10100,10100,10100,0
|
|
20241106,182900,68683790,10100,10100,10100,10100,0
|
|
20241106,182800,68683790,10100,10100,10100,10100,0
|
|
20241106,182700,68683790,10100,10100,10100,10100,0
|
|
20241106,182600,68683790,10100,10100,10100,10100,0
|
|
20241106,182500,68683790,10100,10100,10100,10100,0
|
|
20241106,182400,68683790,10100,10100,10100,10100,0
|
|
20241106,182300,68683790,10100,10100,10100,10100,0
|
|
20241106,182200,68683790,10100,10100,10100,10100,0
|
|
20241106,182100,68683790,10100,10100,10100,10100,0
|
|
20241106,182000,68683790,10100,10100,10100,10100,0
|
|
20241106,181900,68683790,10100,10100,10100,10100,273
|
|
20241106,181800,68683790,10100,10100,10100,10100,0
|
|
20241106,181700,68683790,10100,10100,10100,10100,0
|
|
20241106,181600,68683790,10100,10100,10100,10100,0
|
|
20241106,181500,68683790,10100,10100,10100,10100,0
|
|
20241106,181400,68683790,10100,10100,10100,10100,0
|
|
20241106,181300,68683790,10100,10100,10100,10100,0
|
|
20241106,181200,68683790,10100,10100,10100,10100,0
|
|
20241106,181100,68683790,10100,10100,10100,10100,0
|
|
20241106,181000,68683790,10100,10100,10100,10100,0
|
|
20241106,180900,68683790,10100,10100,10100,10100,0
|
|
20241106,180800,68683790,10100,10100,10100,10100,0
|
|
20241106,180700,68683790,10100,10100,10100,10100,0
|
|
20241106,180600,68683790,10100,10100,10100,10100,0
|
|
20241106,180500,68683790,10100,10100,10100,10100,0
|
|
20241106,180400,68683790,10100,10100,10100,10100,0
|
|
20241106,180300,68683790,10100,10100,10100,10100,0
|
|
20241106,180200,68683790,10100,10100,10100,10100,0
|
|
20241106,180100,68683790,10100,10100,10100,10100,0
|
|
20241106,180000,68683790,10100,10100,10100,10100,0
|
|
20241106,175900,68683790,10100,10100,10100,10100,0
|
|
20241106,175800,68683790,10100,10100,10100,10100,0
|
|
20241106,175700,68683790,10100,10100,10100,10100,0
|
|
20241106,175600,68683790,10100,10100,10100,10100,0
|
|
20241106,175500,68683790,10100,10100,10100,10100,0
|
|
20241106,175400,68683790,10100,10100,10100,10100,0
|
|
20241106,175300,68683790,10100,10100,10100,10100,0
|
|
20241106,175200,68683790,10100,10100,10100,10100,0
|
|
20241106,175100,68683790,10100,10100,10100,10100,0
|
|
20241106,175000,68683790,10100,10100,10100,10100,0
|
|
20241106,174900,68683790,10100,10100,10100,10100,273
|
|
20241106,174800,68683790,10100,10100,10100,10100,0
|
|
20241106,174700,68683790,10100,10100,10100,10100,0
|
|
20241106,174600,68683790,10100,10100,10100,10100,0
|
|
20241106,174500,68683790,10100,10100,10100,10100,0
|
|
20241106,174400,68683790,10100,10100,10100,10100,0
|
|
20241106,174300,68683790,10100,10100,10100,10100,0
|
|
20241106,174200,68683790,10100,10100,10100,10100,0
|
|
20241106,174100,68683790,10100,10100,10100,10100,0
|
|
20241106,174000,68683790,10100,10100,10100,10100,0
|
|
20241106,173900,68683790,10100,10100,10100,10100,0
|
|
20241106,173800,68683790,10100,10100,10100,10100,0
|
|
20241106,173700,68683790,10100,10100,10100,10100,0
|
|
20241106,173600,68683790,10100,10100,10100,10100,0
|
|
20241106,173500,68683790,10100,10100,10100,10100,0
|
|
20241106,173400,68683790,10100,10100,10100,10100,0
|
|
20241106,173300,68683790,10100,10100,10100,10100,0
|
|
20241106,173200,68683790,10100,10100,10100,10100,0
|
|
20241106,173100,68683790,10100,10100,10100,10100,0
|
|
20241106,173000,68683790,10100,10100,10100,10100,0
|
|
20241106,172900,68683790,10100,10100,10100,10100,0
|
|
20241106,172800,68683790,10100,10100,10100,10100,0
|
|
20241106,172700,68683790,10100,10100,10100,10100,0
|
|
20241106,172600,68683790,10100,10100,10100,10100,0
|
|
20241106,172500,68683790,10100,10100,10100,10100,0
|
|
20241106,172400,68683790,10100,10100,10100,10100,0
|
|
20241106,172300,68683790,10100,10100,10100,10100,0
|
|
20241106,172200,68683790,10100,10100,10100,10100,0
|
|
20241106,172100,68683790,10100,10100,10100,10100,0
|
|
20241106,172000,68683790,10100,10100,10100,10100,0
|
|
20241106,171900,68683790,10100,10100,10100,10100,273
|
|
20241106,171800,68683790,10100,10100,10100,10100,0
|
|
20241106,171700,68683790,10100,10100,10100,10100,0
|
|
20241106,171600,68683790,10100,10100,10100,10100,0
|
|
20241106,171500,68683790,10100,10100,10100,10100,0
|
|
20241106,171400,68683790,10100,10100,10100,10100,0
|
|
20241106,171300,68683790,10100,10100,10100,10100,0
|
|
20241106,171200,68683790,10100,10100,10100,10100,0
|
|
20241106,171100,68683790,10100,10100,10100,10100,0
|
|
20241106,171000,68683790,10100,10100,10100,10100,0
|
|
20241106,170900,68683790,10100,10100,10100,10100,0
|
|
20241106,170800,68683790,10100,10100,10100,10100,0
|
|
20241106,170700,68683790,10100,10100,10100,10100,0
|
|
20241106,170600,68683790,10100,10100,10100,10100,0
|
|
20241106,170500,68683790,10100,10100,10100,10100,0
|
|
20241106,170400,68683790,10100,10100,10100,10100,0
|
|
20241106,170300,68683790,10100,10100,10100,10100,0
|
|
20241106,170200,68683790,10100,10100,10100,10100,0
|
|
20241106,170100,68683790,10100,10100,10100,10100,0
|
|
20241106,170000,68683790,10100,10100,10100,10100,0
|
|
20241106,165900,68683790,10100,10100,10100,10100,0
|
|
20241106,165800,68683790,10100,10100,10100,10100,0
|
|
20241106,165700,68683790,10100,10100,10100,10100,0
|
|
20241106,165600,68683790,10100,10100,10100,10100,0
|
|
20241106,165500,68683790,10100,10100,10100,10100,0
|
|
20241106,165400,68683790,10100,10100,10100,10100,0
|
|
20241106,165300,68683790,10100,10100,10100,10100,0
|
|
20241106,165200,68683790,10100,10100,10100,10100,0
|
|
20241106,165100,68683790,10100,10100,10100,10100,0
|
|
20241106,165000,68683790,10100,10100,10100,10100,0
|
|
20241106,164900,68683790,10100,10100,10100,10100,273
|
|
20241106,164800,68683790,10100,10100,10100,10100,0
|
|
20241106,164700,68683790,10100,10100,10100,10100,0
|
|
20241106,164600,68683790,10100,10100,10100,10100,0
|
|
20241106,164500,68683790,10100,10100,10100,10100,0
|
|
20241106,164400,68683790,10100,10100,10100,10100,0
|
|
20241106,164300,68683790,10100,10100,10100,10100,0
|
|
20241106,164200,68683790,10100,10100,10100,10100,0
|
|
20241106,164100,68683790,10100,10100,10100,10100,0
|
|
20241106,164000,68683790,10100,10100,10100,10100,0
|
|
20241106,163900,68683790,10100,10100,10100,10100,0
|
|
20241106,163800,68683790,10100,10100,10100,10100,0
|
|
20241106,163700,68683790,10100,10100,10100,10100,0
|
|
20241106,163600,68683790,10100,10100,10100,10100,0
|
|
20241106,163500,68683790,10100,10100,10100,10100,0
|
|
20241106,163400,68683790,10100,10100,10100,10100,0
|
|
20241106,163300,68683790,10100,10100,10100,10100,0
|
|
20241106,163200,68683790,10100,10100,10100,10100,0
|
|
20241106,163100,68683790,10100,10100,10100,10100,0
|
|
20241106,163000,68683790,10100,10100,10100,10100,0
|
|
20241106,162900,68683790,10100,10100,10100,10100,0
|
|
20241106,162800,68683790,10100,10100,10100,10100,0
|
|
20241106,162700,68683790,10100,10100,10100,10100,0
|
|
20241106,162600,68683790,10100,10100,10100,10100,0
|
|
20241106,162500,68683790,10100,10100,10100,10100,0
|
|
20241106,162400,68683790,10100,10100,10100,10100,0
|
|
20241106,162300,68683790,10100,10100,10100,10100,0
|
|
20241106,162200,68683790,10100,10100,10100,10100,0
|
|
20241106,162100,68683790,10100,10100,10100,10100,0
|
|
20241106,162000,68683790,10100,10100,10100,10100,0
|
|
20241106,161900,68683790,10100,10100,10100,10100,273
|
|
20241106,161800,68683790,10100,10100,10100,10100,0
|
|
20241106,161700,68683790,10100,10100,10100,10100,0
|
|
20241106,161600,68683790,10100,10100,10100,10100,0
|
|
20241106,161500,68683790,10100,10100,10100,10100,0
|
|
20241106,161400,68683790,10100,10100,10100,10100,0
|
|
20241106,161300,68683790,10100,10100,10100,10100,0
|
|
20241106,161200,68683790,10100,10100,10100,10100,0
|
|
20241106,161100,68683790,10100,10100,10100,10100,0
|
|
20241106,161000,68683790,10100,10100,10100,10100,0
|
|
20241106,160900,68683790,10100,10100,10100,10100,0
|
|
20241106,160800,68683790,10100,10100,10100,10100,0
|
|
20241106,160700,68683790,10100,10100,10100,10100,0
|
|
20241106,160600,68683790,10100,10100,10100,10100,0
|
|
20241106,160500,68683790,10100,10100,10100,10100,0
|
|
20241106,160400,68683790,10100,10100,10100,10100,0
|
|
20241106,160300,68683790,10100,10100,10100,10100,0
|
|
20241106,160200,68683790,10100,10100,10100,10100,0
|
|
20241106,160100,68683790,10100,10100,10100,10100,0
|
|
20241106,160000,68683790,10100,10100,10100,10100,0
|
|
20241106,155900,68683790,10100,10100,10100,10100,0
|
|
20241106,155800,68683790,10100,10100,10100,10100,0
|
|
20241106,155700,68683790,10100,10100,10100,10100,0
|
|
20241106,155600,68683790,10100,10100,10100,10100,0
|
|
20241106,155500,68683790,10100,10100,10100,10100,0
|
|
20241106,155400,68683790,10100,10100,10100,10100,0
|
|
20241106,155300,68683790,10100,10100,10100,10100,0
|
|
20241106,155200,68683790,10100,10100,10100,10100,0
|
|
20241106,155100,68683790,10100,10100,10100,10100,0
|
|
20241106,155000,68683790,10100,10100,10100,10100,0
|
|
20241106,154900,68683790,10100,10100,10100,10100,273
|
|
20241106,154800,68683790,10100,10100,10100,10100,0
|
|
20241106,154700,68683790,10100,10100,10100,10100,0
|
|
20241106,154600,68683790,10100,10100,10100,10100,0
|
|
20241106,154500,68683790,10100,10100,10100,10100,0
|
|
20241106,154400,68683790,10100,10100,10100,10100,0
|
|
20241106,154300,68683790,10100,10100,10100,10100,0
|
|
20241106,154200,68683790,10100,10100,10100,10100,0
|
|
20241106,154100,68683790,10100,10100,10100,10100,0
|
|
20241106,154000,68683790,10100,10100,10100,10100,0
|
|
20241106,153900,68683790,10100,10100,10100,10100,0
|
|
20241106,153800,68683790,10100,10100,10100,10100,0
|
|
20241106,153700,68683790,10100,10100,10100,10100,0
|
|
20241106,153600,68683790,10100,10100,10100,10100,0
|
|
20241106,153500,68683790,10100,10100,10100,10100,0
|
|
20241106,153400,68683790,10100,10100,10100,10100,0
|
|
20241106,153300,68683790,10100,10100,10100,10100,0
|
|
20241106,153200,68683790,10100,10100,10100,10100,0
|
|
20241106,153100,68683790,10100,10100,10100,10100,0
|
|
20241106,153000,68683790,10100,10100,10100,10100,273
|
|
20241106,152900,65926490,10110,10110,10110,10110,0
|
|
20241106,152800,65926490,10110,10110,10110,10110,0
|
|
20241106,152700,65926490,10110,10110,10110,10110,0
|
|
20241106,152600,65926490,10110,10110,10110,10110,0
|
|
20241106,152500,65926490,10110,10110,10110,10110,0
|
|
20241106,152400,65926490,10110,10110,10110,10110,0
|
|
20241106,152300,65926490,10110,10110,10110,10110,0
|
|
20241106,152200,65926490,10110,10110,10110,10110,0
|
|
20241106,152100,65926490,10110,10110,10110,10110,0
|
|
20241106,152000,65926490,10110,10110,10110,10110,0
|
|
20241106,151900,65926490,10110,10110,10110,10110,0
|
|
20241106,151800,65926490,10110,10110,10110,10110,0
|
|
20241106,151700,65926490,10110,10110,10110,10110,0
|
|
20241106,151600,65926490,10110,10110,10110,10110,0
|
|
20241106,151500,65926490,10110,10110,10110,10110,31
|
|
20241106,151400,65613080,10110,10110,10110,10110,0
|
|
20241106,151300,65613080,10110,10110,10110,10110,5
|
|
20241106,151200,65562530,10110,10110,10110,10110,9
|
|
20241106,151100,65471540,10120,10120,10120,10120,0
|
|
20241106,151000,65471540,10120,10110,10120,10110,298
|
|
20241106,150900,62455790,10110,10110,10110,10110,10
|
|
20241106,150800,62354690,10110,10110,10110,10110,0
|
|
20241106,150700,62354690,10110,10110,10110,10110,0
|
|
20241106,150600,62354690,10110,10120,10120,10110,14
|
|
20241106,150500,62213020,10120,10120,10120,10120,0
|
|
20241106,150400,62213020,10120,10120,10120,10120,0
|
|
20241106,150300,62213020,10120,10120,10120,10120,0
|
|
20241106,150200,62213020,10120,10110,10120,10110,47
|
|
20241106,150100,61737810,10120,10120,10120,10120,0
|
|
20241106,150000,61737810,10120,10120,10120,10120,1
|
|
20241106,145900,61727690,10100,10100,10100,10100,0
|
|
20241106,145800,61727690,10100,10100,10100,10100,0
|
|
20241106,145700,61727690,10100,10100,10100,10100,0
|
|
20241106,145600,61727690,10100,10100,10100,10100,0
|
|
20241106,145500,61727690,10100,10100,10100,10100,0
|
|
20241106,145400,61727690,10100,10100,10100,10100,0
|
|
20241106,145300,61727690,10100,10100,10100,10100,1
|
|
20241106,145200,61717590,10120,10120,10120,10120,0
|
|
20241106,145100,61717590,10120,10120,10120,10120,0
|
|
20241106,145000,61717590,10120,10120,10120,10120,0
|
|
20241106,144900,61717590,10120,10120,10120,10120,0
|
|
20241106,144800,61717590,10120,10120,10120,10120,0
|
|
20241106,144700,61717590,10120,10120,10120,10120,0
|
|
20241106,144600,61717590,10120,10120,10120,10120,2
|
|
20241106,144500,61697350,10120,10120,10120,10120,0
|
|
20241106,144400,61697350,10120,10120,10120,10120,0
|
|
20241106,144300,61697350,10120,10120,10120,10120,2
|
|
20241106,144200,61677110,10120,10120,10120,10120,5
|
|
20241106,144100,61626510,10120,10120,10120,10120,1
|
|
20241106,144000,61616390,10100,10100,10100,10100,0
|
|
20241106,143900,61616390,10100,10100,10100,10100,0
|
|
20241106,143800,61616390,10100,10100,10100,10100,0
|
|
20241106,143700,61616390,10100,10100,10100,10100,8
|
|
20241106,143600,61535590,10100,10100,10100,10100,122
|
|
20241106,143500,60303390,10100,10100,10100,10100,101
|
|
20241106,143400,59283290,10100,10100,10100,10100,0
|
|
20241106,143300,59283290,10100,10100,10100,10100,0
|
|
20241106,143200,59283290,10100,10100,10100,10100,0
|
|
20241106,143100,59283290,10100,10100,10100,10100,0
|
|
20241106,143000,59283290,10100,10100,10100,10100,0
|
|
20241106,142900,59283290,10100,10100,10100,10100,0
|
|
20241106,142800,59283290,10100,10100,10100,10100,2
|
|
20241106,142700,59263090,10100,10100,10100,10100,89
|
|
20241106,142600,58364190,10100,10100,10100,10100,0
|
|
20241106,142500,58364190,10100,10100,10100,10100,0
|
|
20241106,142400,58364190,10100,10100,10100,10100,0
|
|
20241106,142300,58364190,10100,10100,10100,10100,0
|
|
20241106,142200,58364190,10100,10100,10100,10100,0
|
|
20241106,142100,58364190,10100,10100,10100,10100,1
|
|
20241106,142000,58354090,10100,10100,10100,10100,0
|
|
20241106,141900,58354090,10100,10100,10100,10100,0
|
|
20241106,141800,58354090,10100,10100,10100,10100,21
|
|
20241106,141700,58141990,10110,10110,10110,10110,0
|
|
20241106,141600,58141990,10110,10110,10110,10110,1
|
|
20241106,141500,58131880,10120,10120,10120,10120,0
|
|
20241106,141400,58131880,10120,10120,10120,10120,0
|
|
20241106,141300,58131880,10120,10120,10120,10120,0
|
|
20241106,141200,58131880,10120,10120,10120,10120,0
|
|
20241106,141100,58131880,10120,10120,10120,10120,0
|
|
20241106,141000,58131880,10120,10120,10120,10120,0
|
|
20241106,140900,58131880,10120,10120,10120,10120,0
|
|
20241106,140800,58131880,10120,10120,10120,10120,0
|
|
20241106,140700,58131880,10120,10120,10120,10120,0
|
|
20241106,140600,58131880,10120,10120,10120,10120,2
|
|
20241106,140500,58111640,10120,10120,10120,10120,0
|
|
20241106,140400,58111640,10120,10120,10120,10120,18
|
|
20241106,140300,57929480,10120,10120,10120,10120,0
|
|
20241106,140200,57929480,10120,10120,10120,10120,0
|
|
20241106,140100,57929480,10120,10120,10120,10120,0
|
|
20241106,140000,57929480,10120,10120,10120,10120,5
|
|
20241106,135900,57878880,10090,10090,10090,10090,0
|
|
20241106,135800,57878880,10090,10090,10090,10090,102
|
|
20241106,135700,56849700,10100,10100,10100,10100,0
|
|
20241106,135600,56849700,10100,10100,10100,10100,20
|
|
20241106,135500,56647700,10090,10090,10090,10090,0
|
|
20241106,135400,56647700,10090,10090,10090,10090,3
|
|
20241106,135300,56617430,10100,10100,10100,10100,0
|
|
20241106,135200,56617430,10100,10100,10100,10100,0
|
|
20241106,135100,56617430,10100,10100,10100,10100,1
|
|
20241106,135000,56607330,10090,10090,10090,10090,0
|
|
20241106,134900,56607330,10090,10090,10090,10090,0
|
|
20241106,134800,56607330,10090,10090,10090,10090,0
|
|
20241106,134700,56607330,10090,10090,10090,10090,0
|
|
20241106,134600,56607330,10090,10090,10090,10090,0
|
|
20241106,134500,56607330,10090,10090,10090,10090,3
|
|
20241106,134400,56577060,10110,10110,10110,10110,0
|
|
20241106,134300,56577060,10110,10110,10110,10110,0
|
|
20241106,134200,56577060,10110,10110,10110,10110,0
|
|
20241106,134100,56577060,10110,10110,10110,10110,0
|
|
20241106,134000,56577060,10110,10110,10110,10110,0
|
|
20241106,133900,56577060,10110,10110,10110,10110,0
|
|
20241106,133800,56577060,10110,10110,10110,10110,0
|
|
20241106,133700,56577060,10110,10110,10110,10110,0
|
|
20241106,133600,56577060,10110,10110,10110,10110,0
|
|
20241106,133500,56577060,10110,10110,10110,10110,0
|
|
20241106,133400,56577060,10110,10110,10110,10110,0
|
|
20241106,133300,56577060,10110,10110,10110,10110,0
|
|
20241106,133200,56577060,10110,10110,10110,10110,0
|
|
20241106,133100,56577060,10110,10110,10110,10110,0
|
|
20241106,133000,56577060,10110,10110,10110,10110,0
|
|
20241106,132900,56577060,10110,10110,10110,10110,0
|
|
20241106,132800,56577060,10110,10110,10110,10110,0
|
|
20241106,132700,56577060,10110,10110,10110,10110,0
|
|
20241106,132600,56577060,10110,10110,10110,10110,0
|
|
20241106,132500,56577060,10110,10110,10110,10110,1
|
|
20241106,132400,56566950,10110,10110,10110,10110,0
|
|
20241106,132300,56566950,10110,10110,10110,10110,0
|
|
20241106,132200,56566950,10110,10110,10110,10110,0
|
|
20241106,132100,56566950,10110,10110,10110,10110,0
|
|
20241106,132000,56566950,10110,10110,10110,10110,40
|
|
20241106,131900,56162550,10110,10110,10110,10110,0
|
|
20241106,131800,56162550,10110,10110,10110,10110,0
|
|
20241106,131700,56162550,10110,10110,10110,10110,6
|
|
20241106,131600,56101890,10110,10110,10110,10110,0
|
|
20241106,131500,56101890,10110,10110,10110,10110,0
|
|
20241106,131400,56101890,10110,10110,10110,10110,0
|
|
20241106,131300,56101890,10110,10110,10110,10110,20
|
|
20241106,131200,55899690,10110,10110,10110,10110,0
|
|
20241106,131100,55899690,10110,10110,10110,10110,0
|
|
20241106,131000,55899690,10110,10110,10110,10110,0
|
|
20241106,130900,55899690,10110,10110,10110,10110,0
|
|
20241106,130800,55899690,10110,10110,10110,10110,0
|
|
20241106,130700,55899690,10110,10110,10110,10110,1
|
|
20241106,130600,55889580,10150,10150,10150,10150,1
|
|
20241106,130500,55879430,10150,10150,10150,10150,1
|
|
20241106,130400,55869280,10160,10160,10160,10160,0
|
|
20241106,130300,55869280,10160,10160,10160,10160,8
|
|
20241106,130200,55788000,10170,10170,10170,10170,0
|
|
20241106,130100,55788000,10170,10170,10170,10170,0
|
|
20241106,130000,55788000,10170,10170,10170,10170,0
|
|
20241106,125900,55788000,10170,10170,10170,10170,0
|
|
20241106,125800,55788000,10170,10170,10170,10170,0
|
|
20241106,125700,55788000,10170,10170,10170,10170,0
|
|
20241106,125600,55788000,10170,10170,10170,10170,0
|
|
20241106,125500,55788000,10170,10170,10170,10170,8
|
|
20241106,125400,55706640,10170,10170,10170,10170,88
|
|
20241106,125300,54811680,10170,10170,10170,10170,0
|
|
20241106,125200,54811680,10170,10160,10170,10160,131
|
|
20241106,125100,53479490,10110,10110,10110,10110,0
|
|
20241106,125000,53479490,10110,10110,10110,10110,0
|
|
20241106,124900,53479490,10110,10110,10110,10110,0
|
|
20241106,124800,53479490,10110,10110,10110,10110,0
|
|
20241106,124700,53479490,10110,10110,10110,10110,0
|
|
20241106,124600,53479490,10110,10110,10110,10110,0
|
|
20241106,124500,53479490,10110,10110,10110,10110,4
|
|
20241106,124400,53439050,10110,10110,10110,10110,2
|
|
20241106,124300,53418830,10160,10160,10160,10160,2
|
|
20241106,124200,53398510,10110,10110,10110,10110,0
|
|
20241106,124100,53398510,10110,10110,10110,10110,0
|
|
20241106,124000,53398510,10110,10110,10110,10110,30
|
|
20241106,123900,53095210,10110,10110,10110,10110,0
|
|
20241106,123800,53095210,10110,10110,10110,10110,0
|
|
20241106,123700,53095210,10110,10110,10110,10110,0
|
|
20241106,123600,53095210,10110,10120,10120,10110,636
|
|
20241106,123500,46659170,10120,10120,10120,10120,0
|
|
20241106,123400,46659170,10120,10120,10120,10120,0
|
|
20241106,123300,46659170,10120,10130,10130,10120,781
|
|
20241106,123200,38749410,10130,10130,10130,10130,0
|
|
20241106,123100,38749410,10130,10130,10130,10130,0
|
|
20241106,123000,38749410,10130,10130,10130,10130,173
|
|
20241106,122900,36996920,10130,10130,10130,10130,14
|
|
20241106,122800,36855100,10140,10140,10140,10140,1
|
|
20241106,122700,36844960,10130,10130,10130,10130,500
|
|
20241106,122600,31779960,10130,10130,10130,10130,0
|
|
20241106,122500,31779960,10130,10130,10130,10130,6
|
|
20241106,122400,31719180,10130,10130,10130,10130,0
|
|
20241106,122300,31719180,10130,10130,10130,10130,0
|
|
20241106,122200,31719180,10130,10130,10130,10130,0
|
|
20241106,122100,31719180,10130,10130,10130,10130,3
|
|
20241106,122000,31688790,10130,10130,10130,10130,0
|
|
20241106,121900,31688790,10130,10130,10130,10130,0
|
|
20241106,121800,31688790,10130,10130,10130,10130,0
|
|
20241106,121700,31688790,10130,10130,10130,10130,0
|
|
20241106,121600,31688790,10130,10130,10130,10130,0
|
|
20241106,121500,31688790,10130,10130,10130,10130,0
|
|
20241106,121400,31688790,10130,10130,10130,10130,50
|
|
20241106,121300,31182290,10170,10170,10170,10170,0
|
|
20241106,121200,31182290,10170,10170,10170,10170,0
|
|
20241106,121100,31182290,10170,10170,10170,10170,0
|
|
20241106,121000,31182290,10170,10170,10170,10170,0
|
|
20241106,120900,31182290,10170,10170,10170,10170,0
|
|
20241106,120800,31182290,10170,10170,10170,10170,0
|
|
20241106,120700,31182290,10170,10170,10170,10170,0
|
|
20241106,120600,31182290,10170,10170,10170,10170,0
|
|
20241106,120500,31182290,10170,10170,10170,10170,0
|
|
20241106,120400,31182290,10170,10170,10170,10170,0
|
|
20241106,120300,31182290,10170,10170,10170,10170,0
|
|
20241106,120200,31182290,10170,10170,10170,10170,0
|
|
20241106,120100,31182290,10170,10170,10170,10170,0
|
|
20241106,120000,31182290,10170,10170,10170,10170,0
|
|
20241106,115900,31182290,10170,10170,10170,10170,0
|
|
20241106,115800,31182290,10170,10170,10170,10170,0
|
|
20241106,115700,31182290,10170,10170,10170,10170,0
|
|
20241106,115600,31182290,10170,10170,10170,10170,0
|
|
20241106,115500,31182290,10170,10170,10170,10170,5
|
|
20241106,115400,31131440,10170,10170,10170,10170,0
|
|
20241106,115300,31131440,10170,10170,10170,10170,5
|
|
20241106,115200,31080590,10170,10170,10170,10170,0
|
|
20241106,115100,31080590,10170,10170,10170,10170,5
|
|
20241106,115000,31029740,10170,10170,10170,10170,0
|
|
20241106,114900,31029740,10170,10160,10170,10160,55
|
|
20241106,114800,30470920,10160,10160,10160,10160,0
|
|
20241106,114700,30470920,10160,10160,10160,10160,5
|
|
20241106,114600,30420120,10160,10160,10160,10160,5
|
|
20241106,114500,30369320,10160,10160,10160,10160,0
|
|
20241106,114400,30369320,10160,10160,10160,10160,5
|
|
20241106,114300,30318520,10160,10160,10160,10160,0
|
|
20241106,114200,30318520,10160,10150,10160,10150,10
|
|
20241106,114100,30217000,10150,10150,10150,10150,0
|
|
20241106,114000,30217000,10150,10150,10150,10150,5
|
|
20241106,113900,30166250,10140,10140,10140,10140,95
|
|
20241106,113800,29202950,10140,10140,10140,10140,5
|
|
20241106,113700,29152250,10130,10130,10130,10130,112
|
|
20241106,113600,28017690,10130,10130,10130,10130,0
|
|
20241106,113500,28017690,10130,10150,10150,10130,116
|
|
20241106,113400,26842510,10130,10130,10130,10130,0
|
|
20241106,113300,26842510,10130,10130,10130,10130,0
|
|
20241106,113200,26842510,10130,10130,10130,10130,0
|
|
20241106,113100,26842510,10130,10130,10130,10130,0
|
|
20241106,113000,26842510,10130,10130,10130,10130,3
|
|
20241106,112900,26812120,10140,10140,10140,10140,0
|
|
20241106,112800,26812120,10140,10140,10140,10140,0
|
|
20241106,112700,26812120,10140,10140,10140,10140,0
|
|
20241106,112600,26812120,10140,10140,10140,10140,0
|
|
20241106,112500,26812120,10140,10140,10140,10140,1
|
|
20241106,112400,26801980,10130,10130,10130,10130,0
|
|
20241106,112300,26801980,10130,10130,10130,10130,0
|
|
20241106,112200,26801980,10130,10130,10130,10130,0
|
|
20241106,112100,26801980,10130,10130,10130,10130,0
|
|
20241106,112000,26801980,10130,10130,10130,10130,0
|
|
20241106,111900,26801980,10130,10130,10130,10130,0
|
|
20241106,111800,26801980,10130,10130,10130,10130,0
|
|
20241106,111700,26801980,10130,10130,10130,10130,0
|
|
20241106,111600,26801980,10130,10130,10130,10130,0
|
|
20241106,111500,26801980,10130,10130,10130,10130,0
|
|
20241106,111400,26801980,10130,10130,10130,10130,0
|
|
20241106,111300,26801980,10130,10130,10130,10130,0
|
|
20241106,111200,26801980,10130,10130,10130,10130,30
|
|
20241106,111100,26498080,10130,10130,10130,10130,1
|
|
20241106,111000,26487950,10130,10130,10130,10130,0
|
|
20241106,110900,26487950,10130,10130,10130,10130,0
|
|
20241106,110800,26487950,10130,10130,10130,10130,0
|
|
20241106,110700,26487950,10130,10130,10130,10130,0
|
|
20241106,110600,26487950,10130,10130,10130,10130,0
|
|
20241106,110500,26487950,10130,10130,10130,10130,0
|
|
20241106,110400,26487950,10130,10130,10130,10130,0
|
|
20241106,110300,26487950,10130,10140,10140,10130,23
|
|
20241106,110200,26254820,10140,10140,10140,10140,0
|
|
20241106,110100,26254820,10140,10140,10140,10140,0
|
|
20241106,110000,26254820,10140,10140,10140,10140,0
|
|
20241106,105900,26254820,10140,10140,10140,10140,0
|
|
20241106,105800,26254820,10140,10140,10140,10140,0
|
|
20241106,105700,26254820,10140,10140,10140,10140,80
|
|
20241106,105600,25443620,10140,10140,10140,10140,0
|
|
20241106,105500,25443620,10140,10140,10140,10140,0
|
|
20241106,105400,25443620,10140,10140,10140,10140,0
|
|
20241106,105300,25443620,10140,10140,10140,10140,0
|
|
20241106,105200,25443620,10140,10140,10140,10140,0
|
|
20241106,105100,25443620,10140,10140,10140,10140,0
|
|
20241106,105000,25443620,10140,10140,10140,10140,0
|
|
20241106,104900,25443620,10140,10140,10140,10140,0
|
|
20241106,104800,25443620,10140,10140,10140,10140,10
|
|
20241106,104700,25342220,10150,10150,10150,10150,0
|
|
20241106,104600,25342220,10150,10150,10150,10150,0
|
|
20241106,104500,25342220,10150,10150,10150,10150,0
|
|
20241106,104400,25342220,10150,10150,10150,10150,10
|
|
20241106,104300,25240720,10150,10150,10150,10150,0
|
|
20241106,104200,25240720,10150,10150,10150,10150,92
|
|
20241106,104100,24306920,10150,10150,10150,10150,0
|
|
20241106,104000,24306920,10150,10150,10150,10150,0
|
|
20241106,103900,24306920,10150,10150,10150,10150,2
|
|
20241106,103800,24286620,10150,10150,10150,10150,0
|
|
20241106,103700,24286620,10150,10150,10150,10150,0
|
|
20241106,103600,24286620,10150,10150,10150,10150,0
|
|
20241106,103500,24286620,10150,10150,10150,10150,0
|
|
20241106,103400,24286620,10150,10150,10150,10150,0
|
|
20241106,103300,24286620,10150,10150,10150,10150,0
|
|
20241106,103200,24286620,10150,10150,10150,10150,0
|
|
20241106,103100,24286620,10150,10150,10150,10150,0
|
|
20241106,103000,24286620,10150,10150,10150,10150,0
|
|
20241106,102900,24286620,10150,10150,10150,10150,0
|
|
20241106,102800,24286620,10150,10150,10150,10150,80
|
|
20241106,102700,23474620,10160,10160,10160,10160,0
|
|
20241106,102600,23474620,10160,10160,10160,10160,14
|
|
20241106,102500,23332380,10160,10160,10160,10160,5
|
|
20241106,102400,23281580,10160,10160,10160,10160,0
|
|
20241106,102300,23281580,10160,10160,10160,10160,0
|
|
20241106,102200,23281580,10160,10160,10160,10160,2
|
|
20241106,102100,23261260,10160,10160,10160,10160,0
|
|
20241106,102000,23261260,10160,10160,10160,10160,0
|
|
20241106,101900,23261260,10160,10160,10160,10160,0
|
|
20241106,101800,23261260,10160,10160,10160,10160,0
|
|
20241106,101700,23261260,10160,10160,10160,10160,0
|
|
20241106,101600,23261260,10160,10160,10160,10160,0
|
|
20241106,101500,23261260,10160,10160,10160,10160,0
|
|
20241106,101400,23261260,10160,10160,10160,10160,0
|
|
20241106,101300,23261260,10160,10160,10160,10160,0
|
|
20241106,101200,23261260,10160,10160,10160,10160,1
|
|
20241106,101100,23251100,10160,10160,10160,10160,5
|
|
20241106,101000,23200300,10150,10150,10150,10150,0
|
|
20241106,100900,23200300,10150,10150,10150,10150,0
|
|
20241106,100800,23200300,10150,10150,10150,10150,0
|
|
20241106,100700,23200300,10150,10150,10150,10150,0
|
|
20241106,100600,23200300,10150,10150,10150,10150,0
|
|
20241106,100500,23200300,10150,10150,10150,10150,1
|
|
20241106,100400,23190150,10160,10160,10160,10160,0
|
|
20241106,100300,23190150,10160,10170,10170,10160,20
|
|
20241106,100200,22986850,10170,10170,10170,10170,0
|
|
20241106,100100,22986850,10170,10170,10170,10170,0
|
|
20241106,100000,22986850,10170,10170,10170,10170,1
|
|
20241106,095900,22976680,10170,10170,10170,10170,0
|
|
20241106,095800,22976680,10170,10170,10170,10170,0
|
|
20241106,095700,22976680,10170,10170,10170,10170,1
|
|
20241106,095600,22966510,10160,10160,10160,10160,0
|
|
20241106,095500,22966510,10160,10160,10160,10160,0
|
|
20241106,095400,22966510,10160,10160,10160,10160,0
|
|
20241106,095300,22966510,10160,10150,10160,10140,141
|
|
20241106,095200,21536690,10170,10170,10170,10170,0
|
|
20241106,095100,21536690,10170,10170,10170,10170,0
|
|
20241106,095000,21536690,10170,10170,10170,10170,0
|
|
20241106,094900,21536690,10170,10180,10180,10170,40
|
|
20241106,094800,21129810,10180,10180,10180,10180,0
|
|
20241106,094700,21129810,10180,10180,10180,10180,0
|
|
20241106,094600,21129810,10180,10180,10180,10180,3
|
|
20241106,094500,21099270,10180,10180,10180,10180,1
|
|
20241106,094400,21089090,10190,10190,10190,10190,0
|
|
20241106,094300,21089090,10190,10190,10190,10190,0
|
|
20241106,094200,21089090,10190,10190,10190,10190,2
|
|
20241106,094100,21068710,10170,10170,10170,10170,0
|
|
20241106,094000,21068710,10170,10170,10170,10170,11
|
|
20241106,093900,20956840,10170,10170,10170,10170,0
|
|
20241106,093800,20956840,10170,10170,10170,10170,0
|
|
20241106,093700,20956840,10170,10170,10170,10170,0
|
|
20241106,093600,20956840,10170,10190,10190,10170,93
|
|
20241106,093500,20010720,10190,10210,10210,10190,23
|
|
20241106,093400,19775970,10210,10210,10210,10210,0
|
|
20241106,093300,19775970,10210,10210,10210,10210,0
|
|
20241106,093200,19775970,10210,10210,10210,10210,1
|
|
20241106,093100,19765760,10180,10180,10180,10180,5
|
|
20241106,093000,19714860,10170,10170,10170,10170,0
|
|
20241106,092900,19714860,10170,10170,10170,10170,0
|
|
20241106,092800,19714860,10170,10170,10170,10170,0
|
|
20241106,092700,19714860,10170,10170,10170,10170,0
|
|
20241106,092600,19714860,10170,10170,10170,10170,0
|
|
20241106,092500,19714860,10170,10170,10170,10170,0
|
|
20241106,092400,19714860,10170,10170,10170,10170,0
|
|
20241106,092300,19714860,10170,10170,10170,10170,502
|
|
20241106,092200,14609520,10170,10170,10170,10170,200
|
|
20241106,092100,12575520,10170,10160,10170,10160,120
|
|
20241106,092000,11356100,10150,10150,10150,10150,0
|
|
20241106,091900,11356100,10150,10160,10160,10150,4
|
|
20241106,091800,11315480,10170,10170,10170,10170,0
|
|
20241106,091700,11315480,10170,10170,10170,10170,0
|
|
20241106,091600,11315480,10170,10170,10170,10170,0
|
|
20241106,091500,11315480,10170,10170,10170,10170,0
|
|
20241106,091400,11315480,10170,10140,10170,10140,130
|
|
20241106,091300,9995320,10120,10140,10140,10120,312
|
|
20241106,091200,6837520,10140,10140,10140,10140,0
|
|
20241106,091100,6837520,10140,10140,10140,10140,0
|
|
20241106,091000,6837520,10140,10140,10140,10140,58
|
|
20241106,090900,6249400,10150,10150,10150,10150,2
|
|
20241106,090800,6229100,10120,10120,10120,10120,0
|
|
20241106,090700,6229100,10120,10150,10150,10120,111
|
|
20241106,090600,5104590,10170,10160,10170,10160,13
|
|
20241106,090500,4972500,10170,10170,10170,10170,6
|
|
20241106,090400,4911480,10150,10150,10150,10150,0
|
|
20241106,090300,4911480,10150,10150,10150,10150,0
|
|
20241106,090200,4911480,10150,10160,10160,10130,111
|
|
20241106,090100,3786720,10260,10200,10280,10200,263
|
|
20241106,090000,1092270,10200,10210,10210,10200,107
|