612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,200900,123133620,10530,10530,10530,10530,641
|
|
20241114,200800,123133620,10530,10530,10530,10530,0
|
|
20241114,200700,123133620,10530,10530,10530,10530,0
|
|
20241114,200600,123133620,10530,10530,10530,10530,0
|
|
20241114,200500,123133620,10530,10530,10530,10530,0
|
|
20241114,200400,123133620,10530,10530,10530,10530,0
|
|
20241114,200300,123133620,10530,10530,10530,10530,0
|
|
20241114,200200,123133620,10530,10530,10530,10530,0
|
|
20241114,200100,123133620,10530,10530,10530,10530,0
|
|
20241114,200000,123133620,10530,10530,10530,10530,0
|
|
20241114,195900,123133620,10530,10530,10530,10530,0
|
|
20241114,195800,123133620,10530,10530,10530,10530,0
|
|
20241114,195700,123133620,10530,10530,10530,10530,0
|
|
20241114,195600,123133620,10530,10530,10530,10530,0
|
|
20241114,195500,123133620,10530,10530,10530,10530,0
|
|
20241114,195400,123133620,10530,10530,10530,10530,0
|
|
20241114,195300,123133620,10530,10530,10530,10530,0
|
|
20241114,195200,123133620,10530,10530,10530,10530,0
|
|
20241114,195100,123133620,10530,10530,10530,10530,0
|
|
20241114,195000,123133620,10530,10530,10530,10530,0
|
|
20241114,194900,123133620,10530,10530,10530,10530,0
|
|
20241114,194800,123133620,10530,10530,10530,10530,0
|
|
20241114,194700,123133620,10530,10530,10530,10530,0
|
|
20241114,194600,123133620,10530,10530,10530,10530,0
|
|
20241114,194500,123133620,10530,10530,10530,10530,0
|
|
20241114,194400,123133620,10530,10530,10530,10530,0
|
|
20241114,194300,123133620,10530,10530,10530,10530,0
|
|
20241114,194200,123133620,10530,10530,10530,10530,0
|
|
20241114,194100,123133620,10530,10530,10530,10530,0
|
|
20241114,194000,123133620,10530,10530,10530,10530,0
|
|
20241114,193900,123133620,10530,10530,10530,10530,641
|
|
20241114,193800,123133620,10530,10530,10530,10530,0
|
|
20241114,193700,123133620,10530,10530,10530,10530,0
|
|
20241114,193600,123133620,10530,10530,10530,10530,0
|
|
20241114,193500,123133620,10530,10530,10530,10530,0
|
|
20241114,193400,123133620,10530,10530,10530,10530,0
|
|
20241114,193300,123133620,10530,10530,10530,10530,0
|
|
20241114,193200,123133620,10530,10530,10530,10530,0
|
|
20241114,193100,123133620,10530,10530,10530,10530,0
|
|
20241114,193000,123133620,10530,10530,10530,10530,0
|
|
20241114,192900,123133620,10530,10530,10530,10530,0
|
|
20241114,192800,123133620,10530,10530,10530,10530,0
|
|
20241114,192700,123133620,10530,10530,10530,10530,0
|
|
20241114,192600,123133620,10530,10530,10530,10530,0
|
|
20241114,192500,123133620,10530,10530,10530,10530,0
|
|
20241114,192400,123133620,10530,10530,10530,10530,0
|
|
20241114,192300,123133620,10530,10530,10530,10530,0
|
|
20241114,192200,123133620,10530,10530,10530,10530,0
|
|
20241114,192100,123133620,10530,10530,10530,10530,0
|
|
20241114,192000,123133620,10530,10530,10530,10530,0
|
|
20241114,191900,123133620,10530,10530,10530,10530,0
|
|
20241114,191800,123133620,10530,10530,10530,10530,0
|
|
20241114,191700,123133620,10530,10530,10530,10530,0
|
|
20241114,191600,123133620,10530,10530,10530,10530,0
|
|
20241114,191500,123133620,10530,10530,10530,10530,0
|
|
20241114,191400,123133620,10530,10530,10530,10530,0
|
|
20241114,191300,123133620,10530,10530,10530,10530,0
|
|
20241114,191200,123133620,10530,10530,10530,10530,0
|
|
20241114,191100,123133620,10530,10530,10530,10530,0
|
|
20241114,191000,123133620,10530,10530,10530,10530,0
|
|
20241114,190900,123133620,10530,10530,10530,10530,641
|
|
20241114,190800,123133620,10530,10530,10530,10530,0
|
|
20241114,190700,123133620,10530,10530,10530,10530,0
|
|
20241114,190600,123133620,10530,10530,10530,10530,0
|
|
20241114,190500,123133620,10530,10530,10530,10530,0
|
|
20241114,190400,123133620,10530,10530,10530,10530,0
|
|
20241114,190300,123133620,10530,10530,10530,10530,0
|
|
20241114,190200,123133620,10530,10530,10530,10530,0
|
|
20241114,190100,123133620,10530,10530,10530,10530,0
|
|
20241114,190000,123133620,10530,10530,10530,10530,0
|
|
20241114,185900,123133620,10530,10530,10530,10530,0
|
|
20241114,185800,123133620,10530,10530,10530,10530,0
|
|
20241114,185700,123133620,10530,10530,10530,10530,0
|
|
20241114,185600,123133620,10530,10530,10530,10530,0
|
|
20241114,185500,123133620,10530,10530,10530,10530,0
|
|
20241114,185400,123133620,10530,10530,10530,10530,0
|
|
20241114,185300,123133620,10530,10530,10530,10530,0
|
|
20241114,185200,123133620,10530,10530,10530,10530,0
|
|
20241114,185100,123133620,10530,10530,10530,10530,0
|
|
20241114,185000,123133620,10530,10530,10530,10530,0
|
|
20241114,184900,123133620,10530,10530,10530,10530,0
|
|
20241114,184800,123133620,10530,10530,10530,10530,0
|
|
20241114,184700,123133620,10530,10530,10530,10530,0
|
|
20241114,184600,123133620,10530,10530,10530,10530,0
|
|
20241114,184500,123133620,10530,10530,10530,10530,0
|
|
20241114,184400,123133620,10530,10530,10530,10530,0
|
|
20241114,184300,123133620,10530,10530,10530,10530,0
|
|
20241114,184200,123133620,10530,10530,10530,10530,0
|
|
20241114,184100,123133620,10530,10530,10530,10530,0
|
|
20241114,184000,123133620,10530,10530,10530,10530,0
|
|
20241114,183900,123133620,10530,10530,10530,10530,641
|
|
20241114,183800,123133620,10530,10530,10530,10530,0
|
|
20241114,183700,123133620,10530,10530,10530,10530,0
|
|
20241114,183600,123133620,10530,10530,10530,10530,0
|
|
20241114,183500,123133620,10530,10530,10530,10530,0
|
|
20241114,183400,123133620,10530,10530,10530,10530,0
|
|
20241114,183300,123133620,10530,10530,10530,10530,0
|
|
20241114,183200,123133620,10530,10530,10530,10530,0
|
|
20241114,183100,123133620,10530,10530,10530,10530,0
|
|
20241114,183000,123133620,10530,10530,10530,10530,0
|
|
20241114,182900,123133620,10530,10530,10530,10530,0
|
|
20241114,182800,123133620,10530,10530,10530,10530,0
|
|
20241114,182700,123133620,10530,10530,10530,10530,0
|
|
20241114,182600,123133620,10530,10530,10530,10530,0
|
|
20241114,182500,123133620,10530,10530,10530,10530,0
|
|
20241114,182400,123133620,10530,10530,10530,10530,0
|
|
20241114,182300,123133620,10530,10530,10530,10530,0
|
|
20241114,182200,123133620,10530,10530,10530,10530,0
|
|
20241114,182100,123133620,10530,10530,10530,10530,0
|
|
20241114,182000,123133620,10530,10530,10530,10530,0
|
|
20241114,181900,123133620,10530,10530,10530,10530,0
|
|
20241114,181800,123133620,10530,10530,10530,10530,0
|
|
20241114,181700,123133620,10530,10530,10530,10530,0
|
|
20241114,181600,123133620,10530,10530,10530,10530,0
|
|
20241114,181500,123133620,10530,10530,10530,10530,0
|
|
20241114,181400,123133620,10530,10530,10530,10530,0
|
|
20241114,181300,123133620,10530,10530,10530,10530,0
|
|
20241114,181200,123133620,10530,10530,10530,10530,0
|
|
20241114,181100,123133620,10530,10530,10530,10530,0
|
|
20241114,181000,123133620,10530,10530,10530,10530,0
|
|
20241114,180900,123133620,10530,10530,10530,10530,641
|
|
20241114,180800,123133620,10530,10530,10530,10530,0
|
|
20241114,180700,123133620,10530,10530,10530,10530,0
|
|
20241114,180600,123133620,10530,10530,10530,10530,0
|
|
20241114,180500,123133620,10530,10530,10530,10530,0
|
|
20241114,180400,123133620,10530,10530,10530,10530,0
|
|
20241114,180300,123133620,10530,10530,10530,10530,0
|
|
20241114,180200,123133620,10530,10530,10530,10530,0
|
|
20241114,180100,123133620,10530,10530,10530,10530,0
|
|
20241114,180000,123133620,10530,10530,10530,10530,0
|
|
20241114,175900,123133620,10530,10530,10530,10530,0
|
|
20241114,175800,123133620,10530,10530,10530,10530,0
|
|
20241114,175700,123133620,10530,10530,10530,10530,0
|
|
20241114,175600,123133620,10530,10530,10530,10530,0
|
|
20241114,175500,123133620,10530,10530,10530,10530,0
|
|
20241114,175400,123133620,10530,10530,10530,10530,0
|
|
20241114,175300,123133620,10530,10530,10530,10530,0
|
|
20241114,175200,123133620,10530,10530,10530,10530,0
|
|
20241114,175100,123133620,10530,10530,10530,10530,0
|
|
20241114,175000,123133620,10530,10530,10530,10530,0
|
|
20241114,174900,123133620,10530,10530,10530,10530,0
|
|
20241114,174800,123133620,10530,10530,10530,10530,0
|
|
20241114,174700,123133620,10530,10530,10530,10530,0
|
|
20241114,174600,123133620,10530,10530,10530,10530,0
|
|
20241114,174500,123133620,10530,10530,10530,10530,0
|
|
20241114,174400,123133620,10530,10530,10530,10530,0
|
|
20241114,174300,123133620,10530,10530,10530,10530,0
|
|
20241114,174200,123133620,10530,10530,10530,10530,0
|
|
20241114,174100,123133620,10530,10530,10530,10530,0
|
|
20241114,174000,123133620,10530,10530,10530,10530,0
|
|
20241114,173900,123133620,10530,10530,10530,10530,641
|
|
20241114,173800,123133620,10530,10530,10530,10530,0
|
|
20241114,173700,123133620,10530,10530,10530,10530,0
|
|
20241114,173600,123133620,10530,10530,10530,10530,0
|
|
20241114,173500,123133620,10530,10530,10530,10530,0
|
|
20241114,173400,123133620,10530,10530,10530,10530,0
|
|
20241114,173300,123133620,10530,10530,10530,10530,0
|
|
20241114,173200,123133620,10530,10530,10530,10530,0
|
|
20241114,173100,123133620,10530,10530,10530,10530,0
|
|
20241114,173000,123133620,10530,10530,10530,10530,0
|
|
20241114,172900,123133620,10530,10530,10530,10530,0
|
|
20241114,172800,123133620,10530,10530,10530,10530,0
|
|
20241114,172700,123133620,10530,10530,10530,10530,0
|
|
20241114,172600,123133620,10530,10530,10530,10530,0
|
|
20241114,172500,123133620,10530,10530,10530,10530,0
|
|
20241114,172400,123133620,10530,10530,10530,10530,0
|
|
20241114,172300,123133620,10530,10530,10530,10530,0
|
|
20241114,172200,123133620,10530,10530,10530,10530,0
|
|
20241114,172100,123133620,10530,10530,10530,10530,0
|
|
20241114,172000,123133620,10530,10530,10530,10530,0
|
|
20241114,171900,123133620,10530,10530,10530,10530,0
|
|
20241114,171800,123133620,10530,10530,10530,10530,0
|
|
20241114,171700,123133620,10530,10530,10530,10530,0
|
|
20241114,171600,123133620,10530,10530,10530,10530,0
|
|
20241114,171500,123133620,10530,10530,10530,10530,0
|
|
20241114,171400,123133620,10530,10530,10530,10530,0
|
|
20241114,171300,123133620,10530,10530,10530,10530,0
|
|
20241114,171200,123133620,10530,10530,10530,10530,0
|
|
20241114,171100,123133620,10530,10530,10530,10530,0
|
|
20241114,171000,123133620,10530,10530,10530,10530,0
|
|
20241114,170900,123133620,10530,10530,10530,10530,641
|
|
20241114,170800,123133620,10530,10530,10530,10530,0
|
|
20241114,170700,123133620,10530,10530,10530,10530,0
|
|
20241114,170600,123133620,10530,10530,10530,10530,0
|
|
20241114,170500,123133620,10530,10530,10530,10530,0
|
|
20241114,170400,123133620,10530,10530,10530,10530,0
|
|
20241114,170300,123133620,10530,10530,10530,10530,0
|
|
20241114,170200,123133620,10530,10530,10530,10530,0
|
|
20241114,170100,123133620,10530,10530,10530,10530,0
|
|
20241114,170000,123133620,10530,10530,10530,10530,0
|
|
20241114,165900,123133620,10530,10530,10530,10530,0
|
|
20241114,165800,123133620,10530,10530,10530,10530,0
|
|
20241114,165700,123133620,10530,10530,10530,10530,0
|
|
20241114,165600,123133620,10530,10530,10530,10530,0
|
|
20241114,165500,123133620,10530,10530,10530,10530,0
|
|
20241114,165400,123133620,10530,10530,10530,10530,0
|
|
20241114,165300,123133620,10530,10530,10530,10530,0
|
|
20241114,165200,123133620,10530,10530,10530,10530,0
|
|
20241114,165100,123133620,10530,10530,10530,10530,0
|
|
20241114,165000,123133620,10530,10530,10530,10530,0
|
|
20241114,164900,123133620,10530,10530,10530,10530,0
|
|
20241114,164800,123133620,10530,10530,10530,10530,0
|
|
20241114,164700,123133620,10530,10530,10530,10530,0
|
|
20241114,164600,123133620,10530,10530,10530,10530,0
|
|
20241114,164500,123133620,10530,10530,10530,10530,0
|
|
20241114,164400,123133620,10530,10530,10530,10530,0
|
|
20241114,164300,123133620,10530,10530,10530,10530,0
|
|
20241114,164200,123133620,10530,10530,10530,10530,0
|
|
20241114,164100,123133620,10530,10530,10530,10530,0
|
|
20241114,164000,123133620,10530,10530,10530,10530,0
|
|
20241114,163900,123133620,10530,10530,10530,10530,641
|
|
20241114,163800,123133620,10530,10530,10530,10530,0
|
|
20241114,163700,123133620,10530,10530,10530,10530,0
|
|
20241114,163600,123133620,10530,10530,10530,10530,0
|
|
20241114,163500,123133620,10530,10530,10530,10530,0
|
|
20241114,163400,123133620,10530,10530,10530,10530,0
|
|
20241114,163300,123133620,10530,10530,10530,10530,0
|
|
20241114,163200,123133620,10530,10530,10530,10530,0
|
|
20241114,163100,123133620,10530,10530,10530,10530,0
|
|
20241114,163000,123133620,10530,10530,10530,10530,641
|
|
20241114,162900,116383890,10590,10590,10590,10590,0
|
|
20241114,162800,116383890,10590,10590,10590,10590,0
|
|
20241114,162700,116383890,10590,10590,10590,10590,0
|
|
20241114,162600,116383890,10590,10590,10590,10590,0
|
|
20241114,162500,116383890,10590,10590,10590,10590,0
|
|
20241114,162400,116383890,10590,10590,10590,10590,0
|
|
20241114,162300,116383890,10590,10590,10590,10590,0
|
|
20241114,162200,116383890,10590,10590,10590,10590,0
|
|
20241114,162100,116383890,10590,10590,10590,10590,0
|
|
20241114,162000,116383890,10590,10590,10590,10590,0
|
|
20241114,161900,116383890,10590,10590,10590,10590,0
|
|
20241114,161800,116383890,10590,10590,10590,10590,0
|
|
20241114,161700,116383890,10590,10590,10590,10590,0
|
|
20241114,161600,116383890,10590,10590,10590,10590,1
|
|
20241114,161500,116373300,10590,10590,10590,10590,0
|
|
20241114,161400,116373300,10590,10590,10590,10590,0
|
|
20241114,161300,116373300,10590,10590,10590,10590,0
|
|
20241114,161200,116373300,10590,10590,10590,10590,0
|
|
20241114,161100,116373300,10590,10590,10590,10590,0
|
|
20241114,161000,116373300,10590,10590,10590,10590,0
|
|
20241114,160900,116373300,10590,10590,10590,10590,0
|
|
20241114,160800,116373300,10590,10590,10590,10590,0
|
|
20241114,160700,116373300,10590,10590,10590,10590,0
|
|
20241114,160600,116373300,10590,10590,10590,10590,0
|
|
20241114,160500,116373300,10590,10590,10590,10590,35
|
|
20241114,160400,116002650,10610,10610,10610,10610,0
|
|
20241114,160300,116002650,10610,10610,10610,10610,0
|
|
20241114,160200,116002650,10610,10610,10610,10610,0
|
|
20241114,160100,116002650,10610,10610,10610,10610,0
|
|
20241114,160000,116002650,10610,10610,10610,10610,0
|
|
20241114,155900,116002650,10610,10610,10610,10610,0
|
|
20241114,155800,116002650,10610,10610,10610,10610,0
|
|
20241114,155700,116002650,10610,10610,10610,10610,0
|
|
20241114,155600,116002650,10610,10610,10610,10610,0
|
|
20241114,155500,116002650,10610,10610,10610,10610,0
|
|
20241114,155400,116002650,10610,10610,10610,10610,0
|
|
20241114,155300,116002650,10610,10560,10610,10560,3
|
|
20241114,155200,115970910,10550,10550,10550,10550,1
|
|
20241114,155100,115960360,10530,10530,10530,10530,0
|
|
20241114,155000,115960360,10530,10530,10530,10530,0
|
|
20241114,154900,115960360,10530,10530,10530,10530,20
|
|
20241114,154800,115749760,10530,10530,10530,10530,0
|
|
20241114,154700,115749760,10530,10530,10530,10530,0
|
|
20241114,154600,115749760,10530,10530,10530,10530,0
|
|
20241114,154500,115749760,10530,10530,10530,10530,0
|
|
20241114,154400,115749760,10530,10540,10540,10530,109
|
|
20241114,154300,114600930,10540,10540,10540,10540,0
|
|
20241114,154200,114600930,10540,10540,10540,10540,0
|
|
20241114,154100,114600930,10540,10540,10540,10540,0
|
|
20241114,154000,114600930,10540,10540,10540,10540,0
|
|
20241114,153900,114600930,10540,10540,10540,10540,0
|
|
20241114,153800,114600930,10540,10530,10540,10530,2
|
|
20241114,153700,114579860,10530,10530,10530,10530,0
|
|
20241114,153600,114579860,10530,10530,10530,10530,1
|
|
20241114,153500,114569330,10530,10530,10530,10530,0
|
|
20241114,153400,114569330,10530,10530,10530,10530,0
|
|
20241114,153300,114569330,10530,10530,10530,10530,1
|
|
20241114,153200,114558800,10530,10530,10530,10530,0
|
|
20241114,153100,114558800,10530,10530,10530,10530,0
|
|
20241114,153000,114558800,10530,10550,10550,10530,50
|
|
20241114,152900,114031470,10640,10570,10640,10570,200
|
|
20241114,152800,111911750,10540,10540,10540,10540,0
|
|
20241114,152700,111911750,10540,10540,10540,10540,0
|
|
20241114,152600,111911750,10540,10540,10540,10540,0
|
|
20241114,152500,111911750,10540,10540,10540,10540,10
|
|
20241114,152400,111806350,10540,10540,10540,10540,29
|
|
20241114,152300,111500690,10550,10550,10550,10550,0
|
|
20241114,152200,111500690,10550,10550,10550,10550,0
|
|
20241114,152100,111500690,10550,10550,10550,10550,0
|
|
20241114,152000,111500690,10550,10550,10550,10550,0
|
|
20241114,151900,111500690,10550,10550,10550,10550,1
|
|
20241114,151800,111490140,10550,10550,10550,10550,0
|
|
20241114,151700,111490140,10550,10550,10550,10550,0
|
|
20241114,151600,111490140,10550,10550,10550,10550,0
|
|
20241114,151500,111490140,10550,10550,10550,10550,0
|
|
20241114,151400,111490140,10550,10550,10550,10550,0
|
|
20241114,151300,111490140,10550,10540,10550,10540,12
|
|
20241114,151200,111363570,10540,10540,10540,10540,0
|
|
20241114,151100,111363570,10540,10540,10540,10540,0
|
|
20241114,151000,111363570,10540,10540,10540,10540,14
|
|
20241114,150900,111216010,10530,10540,10540,10530,4
|
|
20241114,150800,111173860,10530,10530,10530,10530,33
|
|
20241114,150700,110826370,10520,10520,10520,10520,0
|
|
20241114,150600,110826370,10520,10520,10520,10520,0
|
|
20241114,150500,110826370,10520,10520,10520,10520,0
|
|
20241114,150400,110826370,10520,10520,10520,10520,0
|
|
20241114,150300,110826370,10520,10520,10520,10520,0
|
|
20241114,150200,110826370,10520,10520,10520,10520,200
|
|
20241114,150100,108722370,10520,10520,10520,10520,0
|
|
20241114,150000,108722370,10520,10520,10520,10520,560
|
|
20241114,145900,102831170,10540,10540,10540,10540,95
|
|
20241114,145800,101829870,10540,10540,10540,10540,10
|
|
20241114,145700,101724470,10540,10520,10540,10520,12
|
|
20241114,145600,101598190,10520,10540,10540,10520,139
|
|
20241114,145500,100133320,10520,10520,10520,10520,0
|
|
20241114,145400,100133320,10520,10520,10520,10520,0
|
|
20241114,145300,100133320,10520,10530,10530,10520,268
|
|
20241114,145200,97313510,10530,10530,10530,10530,20
|
|
20241114,145100,97102910,10530,10530,10530,10530,13
|
|
20241114,145000,96966020,10530,10530,10530,10530,0
|
|
20241114,144900,96966020,10530,10540,10540,10530,104
|
|
20241114,144800,95870810,10530,10530,10530,10530,60
|
|
20241114,144700,95239010,10530,10530,10530,10530,0
|
|
20241114,144600,95239010,10530,10530,10530,10530,0
|
|
20241114,144500,95239010,10530,10530,10530,10530,0
|
|
20241114,144400,95239010,10530,10530,10530,10530,0
|
|
20241114,144300,95239010,10530,10530,10530,10530,0
|
|
20241114,144200,95239010,10530,10530,10530,10530,0
|
|
20241114,144100,95239010,10530,10530,10530,10530,5
|
|
20241114,144000,95186360,10530,10530,10530,10530,0
|
|
20241114,143900,95186360,10530,10530,10530,10530,0
|
|
20241114,143800,95186360,10530,10530,10530,10530,0
|
|
20241114,143700,95186360,10530,10550,10550,10530,360
|
|
20241114,143600,91395500,10530,10530,10530,10530,0
|
|
20241114,143500,91395500,10530,10530,10530,10530,1325
|
|
20241114,143400,77443250,10530,10540,10540,10530,100
|
|
20241114,143300,76390200,10580,10580,10580,10580,0
|
|
20241114,143200,76390200,10580,10580,10580,10580,3
|
|
20241114,143100,76358460,10540,10540,10540,10540,50
|
|
20241114,143000,75831460,10570,10570,10570,10570,0
|
|
20241114,142900,75831460,10570,10570,10570,10570,0
|
|
20241114,142800,75831460,10570,10570,10570,10570,0
|
|
20241114,142700,75831460,10570,10570,10570,10570,5
|
|
20241114,142600,75778610,10570,10570,10570,10570,23
|
|
20241114,142500,75535500,10600,10600,10600,10600,0
|
|
20241114,142400,75535500,10600,10600,10600,10600,0
|
|
20241114,142300,75535500,10600,10600,10600,10600,0
|
|
20241114,142200,75535500,10600,10600,10600,10600,0
|
|
20241114,142100,75535500,10600,10550,10600,10550,60
|
|
20241114,142000,74900780,10540,10540,10540,10540,0
|
|
20241114,141900,74900780,10540,10540,10540,10540,0
|
|
20241114,141800,74900780,10540,10540,10540,10540,0
|
|
20241114,141700,74900780,10540,10540,10540,10540,0
|
|
20241114,141600,74900780,10540,10540,10540,10540,0
|
|
20241114,141500,74900780,10540,10540,10540,10540,51
|
|
20241114,141400,74363240,10520,10520,10520,10520,0
|
|
20241114,141300,74363240,10520,10520,10520,10520,0
|
|
20241114,141200,74363240,10520,10520,10520,10520,0
|
|
20241114,141100,74363240,10520,10520,10520,10520,0
|
|
20241114,141000,74363240,10520,10520,10520,10520,0
|
|
20241114,140900,74363240,10520,10520,10520,10520,0
|
|
20241114,140800,74363240,10520,10520,10520,10520,18
|
|
20241114,140700,74173880,10530,10540,10540,10530,52
|
|
20241114,140600,73626220,10530,10530,10530,10530,0
|
|
20241114,140500,73626220,10530,10530,10530,10530,0
|
|
20241114,140400,73626220,10530,10530,10530,10530,6
|
|
20241114,140300,73563040,10550,10550,10550,10550,62
|
|
20241114,140200,72908940,10530,10530,10530,10530,0
|
|
20241114,140100,72908940,10530,10530,10530,10530,32
|
|
20241114,140000,72571980,10530,10530,10530,10530,0
|
|
20241114,135900,72571980,10530,10530,10530,10530,0
|
|
20241114,135800,72571980,10530,10530,10530,10530,20
|
|
20241114,135700,72361380,10520,10520,10520,10520,0
|
|
20241114,135600,72361380,10520,10520,10520,10520,0
|
|
20241114,135500,72361380,10520,10520,10520,10520,0
|
|
20241114,135400,72361380,10520,10520,10520,10520,0
|
|
20241114,135300,72361380,10520,10520,10520,10520,0
|
|
20241114,135200,72361380,10520,10520,10520,10520,0
|
|
20241114,135100,72361380,10520,10520,10520,10520,0
|
|
20241114,135000,72361380,10520,10520,10520,10520,0
|
|
20241114,134900,72361380,10520,10520,10520,10520,30
|
|
20241114,134800,72045780,10500,10500,10500,10500,0
|
|
20241114,134700,72045780,10500,10500,10500,10500,0
|
|
20241114,134600,72045780,10500,10500,10500,10500,0
|
|
20241114,134500,72045780,10500,10500,10500,10500,0
|
|
20241114,134400,72045780,10500,10500,10500,10500,0
|
|
20241114,134300,72045780,10500,10500,10500,10500,0
|
|
20241114,134200,72045780,10500,10500,10500,10500,0
|
|
20241114,134100,72045780,10500,10500,10500,10500,0
|
|
20241114,134000,72045780,10500,10500,10500,10500,0
|
|
20241114,133900,72045780,10500,10500,10500,10500,0
|
|
20241114,133800,72045780,10500,10500,10500,10500,0
|
|
20241114,133700,72045780,10500,10500,10500,10500,0
|
|
20241114,133600,72045780,10500,10500,10500,10500,2
|
|
20241114,133500,72024780,10500,10500,10500,10500,0
|
|
20241114,133400,72024780,10500,10500,10500,10500,0
|
|
20241114,133300,72024780,10500,10500,10500,10500,0
|
|
20241114,133200,72024780,10500,10500,10500,10500,0
|
|
20241114,133100,72024780,10500,10500,10500,10500,0
|
|
20241114,133000,72024780,10500,10500,10500,10500,1
|
|
20241114,132900,72014280,10500,10500,10500,10500,10
|
|
20241114,132800,71909280,10500,10500,10500,10500,15
|
|
20241114,132700,71751780,10500,10500,10500,10500,13
|
|
20241114,132600,71615280,10500,10500,10550,10500,15
|
|
20241114,132500,71457730,10500,10500,10500,10500,15
|
|
20241114,132400,71300230,10500,10500,10500,10500,13
|
|
20241114,132300,71163730,10500,10510,10510,10500,14
|
|
20241114,132200,71016710,10510,10510,10510,10510,14
|
|
20241114,132100,70869570,10510,10510,10520,10510,14
|
|
20241114,132000,70722420,10510,10510,10570,10510,214
|
|
20241114,131900,68461320,10510,10560,10560,10510,93
|
|
20241114,131800,67481040,10510,10510,10510,10510,14
|
|
20241114,131700,67333900,10510,10510,10510,10510,14
|
|
20241114,131600,67186760,10510,10500,10560,10500,18
|
|
20241114,131500,66997510,10500,10510,10510,10500,14
|
|
20241114,131400,66850440,10510,10510,10510,10510,14
|
|
20241114,131300,66703300,10510,10520,10520,10510,114
|
|
20241114,131200,65504510,10520,10520,10530,10520,14
|
|
20241114,131100,65357220,10520,10520,10520,10520,14
|
|
20241114,131000,65209940,10520,10520,10520,10520,14
|
|
20241114,130900,65062660,10520,10520,10520,10520,33
|
|
20241114,130800,64715500,10520,10510,10520,10510,15
|
|
20241114,130700,64557830,10510,10500,10510,10500,14
|
|
20241114,130600,64410720,10500,10500,10500,10500,13
|
|
20241114,130500,64274220,10500,10510,10560,10500,25
|
|
20241114,130400,64011010,10510,10500,10510,10500,14
|
|
20241114,130300,63863880,10500,10500,10510,10500,17
|
|
20241114,130200,63685340,10500,10500,10500,10500,15
|
|
20241114,130100,63527840,10500,10500,10500,10500,13
|
|
20241114,130000,63391340,10500,10500,10500,10500,14
|
|
20241114,125900,63244340,10500,10500,10560,10500,115
|
|
20241114,125800,62032880,10500,10500,10510,10500,13
|
|
20241114,125700,61896370,10500,10500,10500,10500,14
|
|
20241114,125600,61749370,10500,10500,10500,10500,15
|
|
20241114,125500,61591870,10500,10500,10500,10500,13
|
|
20241114,125400,61455370,10490,10480,10490,10480,14
|
|
20241114,125300,61308520,10480,10480,10480,10480,14
|
|
20241114,125200,61161800,10480,10480,10480,10480,14
|
|
20241114,125100,61015080,10480,10480,10480,10480,14
|
|
20241114,125000,60868360,10480,10480,10480,10480,14
|
|
20241114,124900,60721640,10480,10480,10480,10480,14
|
|
20241114,124800,60574920,10480,10470,10480,10470,29
|
|
20241114,124700,60271160,10470,10470,10470,10470,14
|
|
20241114,124600,60124580,10470,10460,10470,10460,16
|
|
20241114,124500,59957110,10460,10460,10460,10460,13
|
|
20241114,124400,59821130,10460,10460,10460,10460,15
|
|
20241114,124300,59664230,10460,10460,10460,10460,14
|
|
20241114,124200,59517790,10460,10460,10460,10460,13
|
|
20241114,124100,59381810,10470,10470,10470,10470,17
|
|
20241114,124000,59203820,10470,10470,10470,10470,13
|
|
20241114,123900,59067710,10470,10470,10470,10470,14
|
|
20241114,123800,58921130,10470,10460,10470,10460,15
|
|
20241114,123700,58764130,10460,10460,10460,10460,13
|
|
20241114,123600,58628150,10460,10460,10460,10460,14
|
|
20241114,123500,58481710,10460,10460,10460,10460,15
|
|
20241114,123400,58324810,10460,10460,10460,10460,13
|
|
20241114,123300,58188830,10460,10460,10460,10460,14
|
|
20241114,123200,58042390,10460,10460,10460,10460,14
|
|
20241114,123100,57895950,10460,10470,10480,10460,24
|
|
20241114,123000,57644720,10470,10490,10490,10470,15
|
|
20241114,122900,57487410,10490,10490,10490,10490,6
|
|
20241114,122800,57424470,10490,10490,10490,10490,0
|
|
20241114,122700,57424470,10490,10490,10490,10490,0
|
|
20241114,122600,57424470,10490,10490,10490,10490,0
|
|
20241114,122500,57424470,10490,10490,10490,10490,2
|
|
20241114,122400,57403490,10470,10470,10470,10470,1
|
|
20241114,122300,57393020,10460,10460,10460,10460,0
|
|
20241114,122200,57393020,10460,10460,10460,10460,0
|
|
20241114,122100,57393020,10460,10460,10460,10460,0
|
|
20241114,122000,57393020,10460,10460,10460,10460,0
|
|
20241114,121900,57393020,10460,10460,10460,10460,0
|
|
20241114,121800,57393020,10460,10460,10460,10460,0
|
|
20241114,121700,57393020,10460,10460,10460,10460,0
|
|
20241114,121600,57393020,10460,10460,10460,10460,0
|
|
20241114,121500,57393020,10460,10460,10460,10460,0
|
|
20241114,121400,57393020,10460,10460,10460,10460,0
|
|
20241114,121300,57393020,10460,10460,10460,10460,0
|
|
20241114,121200,57393020,10460,10460,10460,10460,0
|
|
20241114,121100,57393020,10460,10460,10460,10460,0
|
|
20241114,121000,57393020,10460,10460,10460,10460,0
|
|
20241114,120900,57393020,10460,10460,10460,10460,0
|
|
20241114,120800,57393020,10460,10460,10460,10460,11
|
|
20241114,120700,57277960,10460,10460,10460,10460,1
|
|
20241114,120600,57267500,10460,10460,10460,10460,0
|
|
20241114,120500,57267500,10460,10460,10460,10460,0
|
|
20241114,120400,57267500,10460,10460,10460,10460,0
|
|
20241114,120300,57267500,10460,10460,10460,10460,27
|
|
20241114,120200,56985080,10450,10450,10450,10450,27
|
|
20241114,120100,56702930,10450,10450,10450,10450,0
|
|
20241114,120000,56702930,10450,10450,10450,10450,1
|
|
20241114,115900,56692480,10440,10440,10440,10440,0
|
|
20241114,115800,56692480,10440,10440,10440,10440,0
|
|
20241114,115700,56692480,10440,10440,10440,10440,5
|
|
20241114,115600,56640280,10440,10440,10440,10440,241
|
|
20241114,115500,54124240,10440,10440,10440,10440,0
|
|
20241114,115400,54124240,10440,10440,10440,10440,0
|
|
20241114,115300,54124240,10440,10440,10440,10440,2
|
|
20241114,115200,54103360,10440,10440,10440,10440,0
|
|
20241114,115100,54103360,10440,10450,10450,10440,17
|
|
20241114,115000,53925840,10450,10460,10460,10450,273
|
|
20241114,114900,51071220,10460,10460,10460,10460,0
|
|
20241114,114800,51071220,10460,10460,10460,10460,0
|
|
20241114,114700,51071220,10460,10460,10460,10460,0
|
|
20241114,114600,51071220,10460,10460,10460,10460,0
|
|
20241114,114500,51071220,10460,10460,10460,10460,2
|
|
20241114,114400,51050300,10460,10460,10460,10460,0
|
|
20241114,114300,51050300,10460,10460,10460,10460,0
|
|
20241114,114200,51050300,10460,10460,10460,10460,0
|
|
20241114,114100,51050300,10460,10460,10460,10460,0
|
|
20241114,114000,51050300,10460,10460,10460,10460,0
|
|
20241114,113900,51050300,10460,10460,10460,10460,0
|
|
20241114,113800,51050300,10460,10460,10460,10460,0
|
|
20241114,113700,51050300,10460,10460,10460,10460,0
|
|
20241114,113600,51050300,10460,10460,10460,10460,20
|
|
20241114,113500,50841100,10460,10460,10460,10460,0
|
|
20241114,113400,50841100,10460,10460,10460,10460,0
|
|
20241114,113300,50841100,10460,10460,10460,10460,0
|
|
20241114,113200,50841100,10460,10460,10460,10460,12
|
|
20241114,113100,50715580,10460,10460,10460,10460,0
|
|
20241114,113000,50715580,10460,10460,10460,10460,0
|
|
20241114,112900,50715580,10460,10470,10470,10460,9
|
|
20241114,112800,50621410,10460,10460,10460,10460,0
|
|
20241114,112700,50621410,10460,10460,10460,10460,0
|
|
20241114,112600,50621410,10460,10460,10460,10460,192
|
|
20241114,112500,48613090,10430,10430,10430,10430,1
|
|
20241114,112400,48602660,10430,10430,10430,10430,0
|
|
20241114,112300,48602660,10430,10430,10430,10430,0
|
|
20241114,112200,48602660,10430,10430,10430,10430,200
|
|
20241114,112100,46516660,10430,10440,10440,10430,221
|
|
20241114,112000,44210130,10440,10450,10450,10440,37
|
|
20241114,111900,43823490,10460,10460,10460,10460,0
|
|
20241114,111800,43823490,10460,10460,10460,10460,10
|
|
20241114,111700,43718890,10460,10460,10460,10460,0
|
|
20241114,111600,43718890,10460,10460,10460,10460,0
|
|
20241114,111500,43718890,10460,10460,10460,10460,0
|
|
20241114,111400,43718890,10460,10460,10460,10460,0
|
|
20241114,111300,43718890,10460,10460,10460,10460,0
|
|
20241114,111200,43718890,10460,10460,10460,10460,10
|
|
20241114,111100,43614290,10460,10460,10460,10460,0
|
|
20241114,111000,43614290,10460,10460,10460,10460,2
|
|
20241114,110900,43593370,10460,10460,10460,10460,32
|
|
20241114,110800,43258650,10450,10450,10450,10450,0
|
|
20241114,110700,43258650,10450,10450,10450,10450,0
|
|
20241114,110600,43258650,10450,10450,10450,10450,0
|
|
20241114,110500,43258650,10450,10450,10450,10450,0
|
|
20241114,110400,43258650,10450,10450,10450,10450,0
|
|
20241114,110300,43258650,10450,10450,10450,10450,0
|
|
20241114,110200,43258650,10450,10450,10450,10450,0
|
|
20241114,110100,43258650,10450,10450,10450,10450,0
|
|
20241114,110000,43258650,10450,10480,10480,10450,93
|
|
20241114,105900,42286150,10520,10520,10520,10520,0
|
|
20241114,105800,42286150,10520,10500,10520,10500,7
|
|
20241114,105700,42212550,10500,10500,10500,10500,0
|
|
20241114,105600,42212550,10500,10500,10500,10500,0
|
|
20241114,105500,42212550,10500,10500,10500,10500,1
|
|
20241114,105400,42202050,10500,10500,10500,10500,0
|
|
20241114,105300,42202050,10500,10500,10500,10500,0
|
|
20241114,105200,42202050,10500,10500,10500,10500,0
|
|
20241114,105100,42202050,10500,10500,10500,10500,0
|
|
20241114,105000,42202050,10500,10500,10500,10500,74
|
|
20241114,104900,41425050,10500,10500,10500,10500,26
|
|
20241114,104800,41152050,10500,10500,10500,10500,24
|
|
20241114,104700,40900050,10500,10500,10500,10500,0
|
|
20241114,104600,40900050,10500,10500,10500,10500,0
|
|
20241114,104500,40900050,10500,10450,10500,10430,12
|
|
20241114,104400,40774710,10500,10500,10500,10500,22
|
|
20241114,104300,40543710,10440,10440,10440,10440,0
|
|
20241114,104200,40543710,10440,10440,10440,10430,418
|
|
20241114,104100,36179870,10440,10440,10440,10440,2
|
|
20241114,104000,36158990,10440,10440,10440,10440,0
|
|
20241114,103900,36158990,10440,10470,10470,10440,66
|
|
20241114,103800,35468980,10480,10490,10490,10480,5
|
|
20241114,103700,35416550,10500,10500,10500,10500,9
|
|
20241114,103600,35322050,10500,10510,10510,10500,2
|
|
20241114,103500,35301040,10580,10580,10580,10580,0
|
|
20241114,103400,35301040,10580,10580,10580,10580,1
|
|
20241114,103300,35290460,10580,10580,10580,10580,0
|
|
20241114,103200,35290460,10580,10580,10580,10580,0
|
|
20241114,103100,35290460,10580,10580,10580,10580,0
|
|
20241114,103000,35290460,10580,10580,10580,10580,8
|
|
20241114,102900,35205820,10580,10580,10580,10580,1
|
|
20241114,102800,35195240,10430,10430,10430,10430,0
|
|
20241114,102700,35195240,10430,10430,10430,10430,50
|
|
20241114,102600,34673740,10430,10460,10460,10430,310
|
|
20241114,102500,31433360,10550,10550,10550,10550,4
|
|
20241114,102400,31391160,10580,10520,10580,10430,285
|
|
20241114,102300,28402690,10530,10540,10540,10530,351
|
|
20241114,102200,24706360,10580,10580,10580,10580,0
|
|
20241114,102100,24706360,10580,10550,10580,10550,311
|
|
20241114,102000,21424980,10600,10600,10600,10600,29
|
|
20241114,101900,21117580,10640,10670,10670,10640,91
|
|
20241114,101800,20148100,10680,10690,10690,10680,4
|
|
20241114,101700,20105360,10700,10700,10700,10700,1
|
|
20241114,101600,20094660,10700,10700,10700,10700,2
|
|
20241114,101500,20073260,10740,10710,10740,10710,252
|
|
20241114,101400,17367370,10790,10790,10790,10790,0
|
|
20241114,101300,17367370,10790,10780,10790,10780,186
|
|
20241114,101200,15360590,10710,10710,10710,10710,1
|
|
20241114,101100,15349880,10770,10770,10770,10770,1
|
|
20241114,101000,15339110,10770,10770,10770,10770,0
|
|
20241114,100900,15339110,10770,10770,10770,10770,4
|
|
20241114,100800,15296030,10670,10670,10670,10670,106
|
|
20241114,100700,14165010,10660,10660,10660,10660,2
|
|
20241114,100600,14143690,10700,10760,10760,10700,212
|
|
20241114,100500,11864800,10880,10900,10900,10880,3
|
|
20241114,100400,11832130,10910,10900,10910,10700,488
|
|
20241114,100300,6509580,10640,10640,10640,10640,0
|
|
20241114,100200,6509580,10640,10530,10920,10530,558
|
|
20241114,100100,558310,10530,10530,10530,10530,1
|
|
20241114,100000,547780,10530,10530,10530,10530,50
|