579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,183600,189717050,19150,19150,19150,19150,510
|
|
20241101,183500,189717050,19150,19150,19150,19150,0
|
|
20241101,183400,189717050,19150,19150,19150,19150,0
|
|
20241101,183300,189717050,19150,19150,19150,19150,0
|
|
20241101,183200,189717050,19150,19150,19150,19150,0
|
|
20241101,183100,189717050,19150,19150,19150,19150,0
|
|
20241101,183000,189717050,19150,19150,19150,19150,0
|
|
20241101,182900,189717050,19150,19150,19150,19150,0
|
|
20241101,182800,189717050,19150,19150,19150,19150,0
|
|
20241101,182700,189717050,19150,19150,19150,19150,0
|
|
20241101,182600,189717050,19150,19150,19150,19150,0
|
|
20241101,182500,189717050,19150,19150,19150,19150,0
|
|
20241101,182400,189717050,19150,19150,19150,19150,0
|
|
20241101,182300,189717050,19150,19150,19150,19150,0
|
|
20241101,182200,189717050,19150,19150,19150,19150,0
|
|
20241101,182100,189717050,19150,19150,19150,19150,0
|
|
20241101,182000,189717050,19150,19150,19150,19150,0
|
|
20241101,181900,189717050,19150,19150,19150,19150,0
|
|
20241101,181800,189717050,19150,19150,19150,19150,0
|
|
20241101,181700,189717050,19150,19150,19150,19150,0
|
|
20241101,181600,189717050,19150,19150,19150,19150,0
|
|
20241101,181500,189717050,19150,19150,19150,19150,0
|
|
20241101,181400,189717050,19150,19150,19150,19150,0
|
|
20241101,181300,189717050,19150,19150,19150,19150,0
|
|
20241101,181200,189717050,19150,19150,19150,19150,0
|
|
20241101,181100,189717050,19150,19150,19150,19150,0
|
|
20241101,181000,189717050,19150,19150,19150,19150,0
|
|
20241101,180900,189717050,19150,19150,19150,19150,0
|
|
20241101,180800,189717050,19150,19150,19150,19150,0
|
|
20241101,180700,189717050,19150,19150,19150,19150,0
|
|
20241101,180600,189717050,19150,19150,19150,19150,510
|
|
20241101,180500,189717050,19150,19150,19150,19150,0
|
|
20241101,180400,189717050,19150,19150,19150,19150,0
|
|
20241101,180300,189717050,19150,19150,19150,19150,0
|
|
20241101,180200,189717050,19150,19150,19150,19150,0
|
|
20241101,180100,189717050,19150,19150,19150,19150,0
|
|
20241101,180000,189717050,19150,19150,19150,19150,0
|
|
20241101,175900,189717050,19150,19150,19150,19150,0
|
|
20241101,175800,189717050,19150,19150,19150,19150,0
|
|
20241101,175700,189717050,19150,19150,19150,19150,0
|
|
20241101,175600,189717050,19150,19150,19150,19150,0
|
|
20241101,175500,189717050,19150,19150,19150,19150,0
|
|
20241101,175400,189717050,19150,19150,19150,19150,0
|
|
20241101,175300,189717050,19150,19150,19150,19150,0
|
|
20241101,175200,189717050,19150,19150,19150,19150,0
|
|
20241101,175100,189717050,19150,19150,19150,19150,0
|
|
20241101,175000,189717050,19150,19150,19150,19150,0
|
|
20241101,174900,189717050,19150,19150,19150,19150,0
|
|
20241101,174800,189717050,19150,19150,19150,19150,0
|
|
20241101,174700,189717050,19150,19150,19150,19150,0
|
|
20241101,174600,189717050,19150,19150,19150,19150,0
|
|
20241101,174500,189717050,19150,19150,19150,19150,0
|
|
20241101,174400,189717050,19150,19150,19150,19150,0
|
|
20241101,174300,189717050,19150,19150,19150,19150,0
|
|
20241101,174200,189717050,19150,19150,19150,19150,0
|
|
20241101,174100,189717050,19150,19150,19150,19150,0
|
|
20241101,174000,189717050,19150,19150,19150,19150,0
|
|
20241101,173900,189717050,19150,19150,19150,19150,0
|
|
20241101,173800,189717050,19150,19150,19150,19150,0
|
|
20241101,173700,189717050,19150,19150,19150,19150,0
|
|
20241101,173600,189717050,19150,19150,19150,19150,510
|
|
20241101,173500,189717050,19150,19150,19150,19150,0
|
|
20241101,173400,189717050,19150,19150,19150,19150,0
|
|
20241101,173300,189717050,19150,19150,19150,19150,0
|
|
20241101,173200,189717050,19150,19150,19150,19150,0
|
|
20241101,173100,189717050,19150,19150,19150,19150,0
|
|
20241101,173000,189717050,19150,19150,19150,19150,0
|
|
20241101,172900,189717050,19150,19150,19150,19150,0
|
|
20241101,172800,189717050,19150,19150,19150,19150,0
|
|
20241101,172700,189717050,19150,19150,19150,19150,0
|
|
20241101,172600,189717050,19150,19150,19150,19150,0
|
|
20241101,172500,189717050,19150,19150,19150,19150,0
|
|
20241101,172400,189717050,19150,19150,19150,19150,0
|
|
20241101,172300,189717050,19150,19150,19150,19150,0
|
|
20241101,172200,189717050,19150,19150,19150,19150,0
|
|
20241101,172100,189717050,19150,19150,19150,19150,0
|
|
20241101,172000,189717050,19150,19150,19150,19150,0
|
|
20241101,171900,189717050,19150,19150,19150,19150,0
|
|
20241101,171800,189717050,19150,19150,19150,19150,0
|
|
20241101,171700,189717050,19150,19150,19150,19150,0
|
|
20241101,171600,189717050,19150,19150,19150,19150,0
|
|
20241101,171500,189717050,19150,19150,19150,19150,0
|
|
20241101,171400,189717050,19150,19150,19150,19150,0
|
|
20241101,171300,189717050,19150,19150,19150,19150,0
|
|
20241101,171200,189717050,19150,19150,19150,19150,0
|
|
20241101,171100,189717050,19150,19150,19150,19150,0
|
|
20241101,171000,189717050,19150,19150,19150,19150,0
|
|
20241101,170900,189717050,19150,19150,19150,19150,0
|
|
20241101,170800,189717050,19150,19150,19150,19150,0
|
|
20241101,170700,189717050,19150,19150,19150,19150,0
|
|
20241101,170600,189717050,19150,19150,19150,19150,510
|
|
20241101,170500,189717050,19150,19150,19150,19150,0
|
|
20241101,170400,189717050,19150,19150,19150,19150,0
|
|
20241101,170300,189717050,19150,19150,19150,19150,0
|
|
20241101,170200,189717050,19150,19150,19150,19150,0
|
|
20241101,170100,189717050,19150,19150,19150,19150,0
|
|
20241101,170000,189717050,19150,19150,19150,19150,0
|
|
20241101,165900,189717050,19150,19150,19150,19150,0
|
|
20241101,165800,189717050,19150,19150,19150,19150,0
|
|
20241101,165700,189717050,19150,19150,19150,19150,0
|
|
20241101,165600,189717050,19150,19150,19150,19150,0
|
|
20241101,165500,189717050,19150,19150,19150,19150,0
|
|
20241101,165400,189717050,19150,19150,19150,19150,0
|
|
20241101,165300,189717050,19150,19150,19150,19150,0
|
|
20241101,165200,189717050,19150,19150,19150,19150,0
|
|
20241101,165100,189717050,19150,19150,19150,19150,0
|
|
20241101,165000,189717050,19150,19150,19150,19150,0
|
|
20241101,164900,189717050,19150,19150,19150,19150,0
|
|
20241101,164800,189717050,19150,19150,19150,19150,0
|
|
20241101,164700,189717050,19150,19150,19150,19150,0
|
|
20241101,164600,189717050,19150,19150,19150,19150,0
|
|
20241101,164500,189717050,19150,19150,19150,19150,0
|
|
20241101,164400,189717050,19150,19150,19150,19150,0
|
|
20241101,164300,189717050,19150,19150,19150,19150,0
|
|
20241101,164200,189717050,19150,19150,19150,19150,0
|
|
20241101,164100,189717050,19150,19150,19150,19150,0
|
|
20241101,164000,189717050,19150,19150,19150,19150,0
|
|
20241101,163900,189717050,19150,19150,19150,19150,0
|
|
20241101,163800,189717050,19150,19150,19150,19150,0
|
|
20241101,163700,189717050,19150,19150,19150,19150,0
|
|
20241101,163600,189717050,19150,19150,19150,19150,510
|
|
20241101,163500,189717050,19150,19150,19150,19150,0
|
|
20241101,163400,189717050,19150,19150,19150,19150,0
|
|
20241101,163300,189717050,19150,19150,19150,19150,0
|
|
20241101,163200,189717050,19150,19150,19150,19150,0
|
|
20241101,163100,189717050,19150,19150,19150,19150,0
|
|
20241101,163000,189717050,19150,19150,19150,19150,0
|
|
20241101,162900,189717050,19150,19150,19150,19150,0
|
|
20241101,162800,189717050,19150,19150,19150,19150,0
|
|
20241101,162700,189717050,19150,19150,19150,19150,0
|
|
20241101,162600,189717050,19150,19150,19150,19150,0
|
|
20241101,162500,189717050,19150,19150,19150,19150,0
|
|
20241101,162400,189717050,19150,19150,19150,19150,0
|
|
20241101,162300,189717050,19150,19150,19150,19150,0
|
|
20241101,162200,189717050,19150,19150,19150,19150,0
|
|
20241101,162100,189717050,19150,19150,19150,19150,0
|
|
20241101,162000,189717050,19150,19150,19150,19150,0
|
|
20241101,161900,189717050,19150,19150,19150,19150,0
|
|
20241101,161800,189717050,19150,19150,19150,19150,0
|
|
20241101,161700,189717050,19150,19150,19150,19150,0
|
|
20241101,161600,189717050,19150,19150,19150,19150,0
|
|
20241101,161500,189717050,19150,19150,19150,19150,0
|
|
20241101,161400,189717050,19150,19150,19150,19150,0
|
|
20241101,161300,189717050,19150,19150,19150,19150,0
|
|
20241101,161200,189717050,19150,19150,19150,19150,0
|
|
20241101,161100,189717050,19150,19150,19150,19150,0
|
|
20241101,161000,189717050,19150,19150,19150,19150,0
|
|
20241101,160900,189717050,19150,19150,19150,19150,0
|
|
20241101,160800,189717050,19150,19150,19150,19150,0
|
|
20241101,160700,189717050,19150,19150,19150,19150,0
|
|
20241101,160600,189717050,19150,19150,19150,19150,510
|
|
20241101,160500,189717050,19150,19150,19150,19150,0
|
|
20241101,160400,189717050,19150,19150,19150,19150,0
|
|
20241101,160300,189717050,19150,19150,19150,19150,0
|
|
20241101,160200,189717050,19150,19150,19150,19150,0
|
|
20241101,160100,189717050,19150,19150,19150,19150,0
|
|
20241101,160000,189717050,19150,19150,19150,19150,0
|
|
20241101,155900,189717050,19150,19150,19150,19150,0
|
|
20241101,155800,189717050,19150,19150,19150,19150,0
|
|
20241101,155700,189717050,19150,19150,19150,19150,0
|
|
20241101,155600,189717050,19150,19150,19150,19150,0
|
|
20241101,155500,189717050,19150,19150,19150,19150,0
|
|
20241101,155400,189717050,19150,19150,19150,19150,0
|
|
20241101,155300,189717050,19150,19150,19150,19150,0
|
|
20241101,155200,189717050,19150,19150,19150,19150,0
|
|
20241101,155100,189717050,19150,19150,19150,19150,0
|
|
20241101,155000,189717050,19150,19150,19150,19150,0
|
|
20241101,154900,189717050,19150,19150,19150,19150,0
|
|
20241101,154800,189717050,19150,19150,19150,19150,0
|
|
20241101,154700,189717050,19150,19150,19150,19150,0
|
|
20241101,154600,189717050,19150,19150,19150,19150,0
|
|
20241101,154500,189717050,19150,19150,19150,19150,0
|
|
20241101,154400,189717050,19150,19150,19150,19150,0
|
|
20241101,154300,189717050,19150,19150,19150,19150,0
|
|
20241101,154200,189717050,19150,19150,19150,19150,0
|
|
20241101,154100,189717050,19150,19150,19150,19150,0
|
|
20241101,154000,189717050,19150,19150,19150,19150,0
|
|
20241101,153900,189717050,19150,19150,19150,19150,0
|
|
20241101,153800,189717050,19150,19150,19150,19150,0
|
|
20241101,153700,189717050,19150,19150,19150,19150,0
|
|
20241101,153600,189717050,19150,19150,19150,19150,510
|
|
20241101,153500,189717050,19150,19150,19150,19150,0
|
|
20241101,153400,189717050,19150,19150,19150,19150,0
|
|
20241101,153300,189717050,19150,19150,19150,19150,0
|
|
20241101,153200,189717050,19150,19150,19150,19150,0
|
|
20241101,153100,189717050,19150,19150,19150,19150,0
|
|
20241101,153000,189717050,19150,19150,19150,19150,510
|
|
20241101,152900,179950550,19070,19070,19070,19070,0
|
|
20241101,152800,179950550,19070,19070,19070,19070,0
|
|
20241101,152700,179950550,19070,19070,19070,19070,0
|
|
20241101,152600,179950550,19070,19070,19070,19070,0
|
|
20241101,152500,179950550,19070,19070,19070,19070,0
|
|
20241101,152400,179950550,19070,19070,19070,19070,0
|
|
20241101,152300,179950550,19070,19070,19070,19070,0
|
|
20241101,152200,179950550,19070,19070,19070,19070,0
|
|
20241101,152100,179950550,19070,19070,19070,19070,0
|
|
20241101,152000,179950550,19070,19070,19070,19070,0
|
|
20241101,151900,179950550,19070,19070,19070,19070,14
|
|
20241101,151800,179683570,19080,19080,19080,19080,0
|
|
20241101,151700,179683570,19080,19080,19080,19080,20
|
|
20241101,151600,179301970,19070,19080,19080,19070,8
|
|
20241101,151500,179149380,19080,19080,19080,19080,1
|
|
20241101,151400,179130300,19100,19100,19100,19100,0
|
|
20241101,151300,179130300,19100,19100,19100,19100,0
|
|
20241101,151200,179130300,19100,19100,19100,19100,0
|
|
20241101,151100,179130300,19100,19100,19100,19100,0
|
|
20241101,151000,179130300,19100,19100,19100,19100,0
|
|
20241101,150900,179130300,19100,19100,19100,19100,0
|
|
20241101,150800,179130300,19100,19100,19100,19100,0
|
|
20241101,150700,179130300,19100,19090,19100,19070,224
|
|
20241101,150600,174854110,19070,19070,19070,19070,27
|
|
20241101,150500,174339220,19070,19070,19070,19070,0
|
|
20241101,150400,174339220,19070,19080,19080,19070,44
|
|
20241101,150300,173500130,19080,19080,19080,19080,0
|
|
20241101,150200,173500130,19080,19080,19080,19080,8
|
|
20241101,150100,173347490,19080,19080,19080,19080,0
|
|
20241101,150000,173347490,19080,19090,19090,19080,7
|
|
20241101,145900,173213870,19090,19090,19090,19090,0
|
|
20241101,145800,173213870,19090,19080,19090,19080,3
|
|
20241101,145700,173156610,19090,19090,19090,19090,0
|
|
20241101,145600,173156610,19090,19090,19090,19090,2
|
|
20241101,145500,173118430,19090,19090,19090,19090,3
|
|
20241101,145400,173061160,19080,19080,19080,19080,1
|
|
20241101,145300,173042080,19090,19090,19090,19090,2
|
|
20241101,145200,173003900,19090,19100,19100,19090,4
|
|
20241101,145100,172927510,19100,19100,19100,19100,0
|
|
20241101,145000,172927510,19100,19100,19100,19100,2
|
|
20241101,144900,172889310,19100,19100,19100,19100,3
|
|
20241101,144800,172832010,19090,19090,19090,19090,2
|
|
20241101,144700,172793830,19100,19100,19100,19100,2
|
|
20241101,144600,172755630,19060,19060,19060,19060,0
|
|
20241101,144500,172755630,19060,19060,19060,19060,0
|
|
20241101,144400,172755630,19060,19060,19060,19060,0
|
|
20241101,144300,172755630,19060,19060,19060,19060,0
|
|
20241101,144200,172755630,19060,19120,19120,19060,513
|
|
20241101,144100,162960970,19130,19130,19130,19130,2
|
|
20241101,144000,162922710,19130,19130,19130,19130,2
|
|
20241101,143900,162884450,19130,19130,19130,19130,1
|
|
20241101,143800,162865320,19130,19130,19130,19130,2
|
|
20241101,143700,162827060,19130,19130,19130,19130,3
|
|
20241101,143600,162769670,19140,19140,19140,19140,3
|
|
20241101,143500,162712250,19140,19140,19140,19140,2
|
|
20241101,143400,162673970,19130,19130,19130,19130,0
|
|
20241101,143300,162673970,19130,19130,19130,19130,0
|
|
20241101,143200,162673970,19130,19130,19130,19130,0
|
|
20241101,143100,162673970,19130,19130,19130,19130,2
|
|
20241101,143000,162635710,19140,19120,19140,19120,11
|
|
20241101,142900,162425300,19120,19120,19120,19120,0
|
|
20241101,142800,162425300,19120,19120,19120,19120,2
|
|
20241101,142700,162387060,19120,19120,19120,19120,8
|
|
20241101,142600,162234100,19120,19120,19120,19120,0
|
|
20241101,142500,162234100,19120,19120,19120,19120,7
|
|
20241101,142400,162100260,19120,19120,19120,19120,3
|
|
20241101,142300,162042900,19120,19120,19120,19120,0
|
|
20241101,142200,162042900,19120,19120,19120,19120,52
|
|
20241101,142100,161048660,19120,19120,19120,19120,3
|
|
20241101,142000,160991300,19120,19120,19120,19120,5
|
|
20241101,141900,160895700,19120,19120,19120,19120,2
|
|
20241101,141800,160857460,19120,19120,19120,19120,0
|
|
20241101,141700,160857460,19120,19120,19120,19120,7
|
|
20241101,141600,160723620,19120,19120,19120,19120,2
|
|
20241101,141500,160685380,19090,19090,19090,19090,0
|
|
20241101,141400,160685380,19090,19090,19090,19090,0
|
|
20241101,141300,160685380,19090,19090,19090,19090,15
|
|
20241101,141200,160399030,19100,19110,19120,19100,10
|
|
20241101,141100,160207900,19120,19120,19120,19120,5
|
|
20241101,141000,160112300,19100,19100,19100,19100,0
|
|
20241101,140900,160112300,19100,19110,19110,19100,4
|
|
20241101,140800,160035880,19120,19120,19120,19120,3
|
|
20241101,140700,159978520,19120,19120,19120,19120,5
|
|
20241101,140600,159882920,19120,19120,19120,19120,48
|
|
20241101,140500,158965160,19110,19120,19120,19110,7
|
|
20241101,140400,158831350,19090,19090,19090,19090,0
|
|
20241101,140300,158831350,19090,19090,19090,19080,335
|
|
20241101,140200,152436240,19090,19080,19090,19080,13
|
|
20241101,140100,152188140,19080,19080,19080,19080,0
|
|
20241101,140000,152188140,19080,19080,19080,19080,7
|
|
20241101,135900,152054580,19080,19080,19080,19080,3
|
|
20241101,135800,151997340,19080,19080,19080,19080,0
|
|
20241101,135700,151997340,19080,19080,19080,19080,7
|
|
20241101,135600,151863780,19080,19080,19080,19080,3
|
|
20241101,135500,151806540,19060,19060,19060,19060,0
|
|
20241101,135400,151806540,19060,19060,19060,19060,0
|
|
20241101,135300,151806540,19060,19070,19070,19060,42
|
|
20241101,135200,151005950,19070,19070,19070,19070,2
|
|
20241101,135100,150967810,19080,19080,19080,19080,0
|
|
20241101,135000,150967810,19080,19080,19080,19070,7
|
|
20241101,134900,150834280,19070,19070,19070,19070,3
|
|
20241101,134800,150777070,19070,19080,19080,19070,10
|
|
20241101,134700,150586300,19080,19080,19080,19080,0
|
|
20241101,134600,150586300,19080,19070,19080,19070,7
|
|
20241101,134500,150452760,19060,19060,19060,19060,0
|
|
20241101,134400,150452760,19060,19080,19080,19060,71
|
|
20241101,134300,149098790,19090,19090,19090,19090,5
|
|
20241101,134200,149003340,19090,19090,19090,19080,10
|
|
20241101,134100,148812470,19090,19090,19090,19090,0
|
|
20241101,134000,148812470,19090,19090,19090,19090,8
|
|
20241101,133900,148659750,19090,19090,19090,19090,0
|
|
20241101,133800,148659750,19090,19090,19090,19090,2
|
|
20241101,133700,148621570,19070,19070,19070,19070,35
|
|
20241101,133600,147954120,19080,19120,19120,19080,264
|
|
20241101,133500,142913230,19130,19120,19130,19120,8
|
|
20241101,133400,142760220,19130,19130,19130,19130,0
|
|
20241101,133300,142760220,19130,19120,19130,19120,9
|
|
20241101,133200,142588060,19120,19120,19120,19120,2
|
|
20241101,133100,142549820,19120,19120,19120,19120,13
|
|
20241101,133000,142301260,19120,19120,19120,19120,5
|
|
20241101,132900,142205660,19120,19120,19120,19120,2
|
|
20241101,132800,142167420,19120,19120,19120,19120,5
|
|
20241101,132700,142071820,19120,19120,19120,19120,3
|
|
20241101,132600,142014460,19120,19120,19120,19120,2
|
|
20241101,132500,141976220,19120,19120,19120,19120,5
|
|
20241101,132400,141880620,19120,19110,19120,19110,4
|
|
20241101,132300,141804150,19120,19120,19120,19120,6
|
|
20241101,132200,141689430,19120,19120,19120,19120,0
|
|
20241101,132100,141689430,19120,19110,19120,19110,5
|
|
20241101,132000,141593850,19110,19120,19120,19110,14
|
|
20241101,131900,141326290,19120,19120,19120,19120,0
|
|
20241101,131800,141326290,19120,19120,19120,19120,8
|
|
20241101,131700,141173330,19120,19120,19120,19120,2
|
|
20241101,131600,141135090,19120,19120,19120,19120,0
|
|
20241101,131500,141135090,19120,19120,19120,19120,7
|
|
20241101,131400,141001250,19120,19120,19120,19120,0
|
|
20241101,131300,141001250,19120,19120,19120,19120,7
|
|
20241101,131200,140867410,19120,19120,19120,19120,0
|
|
20241101,131100,140867410,19120,19110,19120,19110,5
|
|
20241101,131000,140771840,19110,19120,19120,19110,33
|
|
20241101,130900,140140910,19120,19120,19120,19120,3
|
|
20241101,130800,140083550,19120,19120,19120,19120,5
|
|
20241101,130700,139987950,19120,19120,19120,19120,42
|
|
20241101,130600,139184910,19120,19120,19120,19120,11
|
|
20241101,130500,138974590,19120,19120,19120,19120,0
|
|
20241101,130400,138974590,19120,19120,19120,19120,2
|
|
20241101,130300,138936350,19120,19120,19120,19120,8
|
|
20241101,130200,138783390,19120,19120,19120,19120,0
|
|
20241101,130100,138783390,19120,19120,19120,19120,7
|
|
20241101,130000,138649550,19120,19120,19120,19120,0
|
|
20241101,125900,138649550,19120,19110,19120,19110,9
|
|
20241101,125800,138477530,19120,19120,19120,19120,6
|
|
20241101,125700,138362810,19120,19120,19120,19120,0
|
|
20241101,125600,138362810,19120,19120,19120,19120,3
|
|
20241101,125500,138305450,19110,19110,19110,19110,0
|
|
20241101,125400,138305450,19110,19140,19140,19110,83
|
|
20241101,125300,136717710,19150,19150,19150,19150,8
|
|
20241101,125200,136564510,19150,19150,19150,19150,2
|
|
20241101,125100,136526210,19150,19150,19150,19150,0
|
|
20241101,125000,136526210,19150,19150,19150,19150,3
|
|
20241101,124900,136468760,19150,19150,19150,19150,0
|
|
20241101,124800,136468760,19150,19150,19150,19150,2
|
|
20241101,124700,136430460,19150,19150,19150,19150,8
|
|
20241101,124600,136277260,19150,19150,19150,19150,0
|
|
20241101,124500,136277260,19150,19150,19150,19150,6
|
|
20241101,124400,136162360,19150,19150,19150,19150,3
|
|
20241101,124300,136104910,19150,19150,19150,19150,0
|
|
20241101,124200,136104910,19150,19140,19150,19140,8
|
|
20241101,124100,135951720,19150,19150,19150,19150,3
|
|
20241101,124000,135894270,19150,19150,19150,19150,6
|
|
20241101,123900,135779370,19150,19150,19150,19150,2
|
|
20241101,123800,135741070,19150,19150,19150,19150,8
|
|
20241101,123700,135587870,19150,19150,19150,19150,0
|
|
20241101,123600,135587870,19150,19150,19150,19150,2
|
|
20241101,123500,135549570,19150,19150,19150,19150,5
|
|
20241101,123400,135453820,19150,19150,19150,19150,3
|
|
20241101,123300,135396370,19150,19150,19150,19150,6
|
|
20241101,123200,135281470,19150,19150,19150,19150,0
|
|
20241101,123100,135281470,19150,19150,19150,19150,3
|
|
20241101,123000,135224020,19150,19150,19150,19150,5
|
|
20241101,122900,135128270,19150,19150,19150,19130,30
|
|
20241101,122800,134554190,19150,19150,19150,19150,8
|
|
20241101,122700,134400990,19150,19150,19150,19150,2
|
|
20241101,122600,134362690,19150,19150,19150,19150,5
|
|
20241101,122500,134266940,19150,19150,19150,19150,4
|
|
20241101,122400,134190340,19150,19140,19150,19140,6
|
|
20241101,122300,134075450,19140,19120,19140,19120,404
|
|
20241101,122200,126348660,19100,19100,19110,19100,127
|
|
20241101,122100,123922500,19090,19100,19100,19090,31
|
|
20241101,122000,123330670,19100,19170,19170,19080,1035
|
|
20241101,121900,103535140,19180,19180,19180,19180,5
|
|
20241101,121800,103439240,19160,19160,19160,19160,0
|
|
20241101,121700,103439240,19160,19170,19170,19160,11
|
|
20241101,121600,103228450,19180,19180,19180,19180,8
|
|
20241101,121500,103075010,19180,19180,19180,19180,0
|
|
20241101,121400,103075010,19180,19180,19180,19180,2
|
|
20241101,121300,103036650,19180,19180,19180,19180,7
|
|
20241101,121200,102902390,19180,19180,19180,19180,0
|
|
20241101,121100,102902390,19180,19180,19180,19180,7
|
|
20241101,121000,102768130,19180,19180,19180,19180,0
|
|
20241101,120900,102768130,19180,19170,19180,19170,5
|
|
20241101,120800,102672260,19170,19170,19170,19170,0
|
|
20241101,120700,102672260,19170,19170,19170,19170,1
|
|
20241101,120600,102653090,19180,19190,19190,19180,41
|
|
20241101,120500,101866600,19190,19200,19200,19190,4
|
|
20241101,120400,101789820,19200,19200,19200,19200,5
|
|
20241101,120300,101693820,19200,19200,19200,19200,3
|
|
20241101,120200,101636220,19200,19200,19200,19200,0
|
|
20241101,120100,101636220,19200,19200,19200,19200,5
|
|
20241101,120000,101540220,19190,19180,19190,19180,74
|
|
20241101,115900,100120870,19180,19180,19180,19180,110
|
|
20241101,115800,98011070,19180,19180,19180,19180,0
|
|
20241101,115700,98011070,19180,19180,19180,19180,34
|
|
20241101,115600,97358950,19180,19180,19180,19180,0
|
|
20241101,115500,97358950,19180,19170,19180,19170,3
|
|
20241101,115400,97301420,19180,19180,19180,19180,8
|
|
20241101,115300,97147980,19180,19180,19180,19180,0
|
|
20241101,115200,97147980,19180,19180,19180,19180,7
|
|
20241101,115100,97013720,19180,19180,19180,19180,3
|
|
20241101,115000,96956180,19180,19180,19180,19180,0
|
|
20241101,114900,96956180,19180,19180,19180,19180,7
|
|
20241101,114800,96821920,19180,19180,19180,19180,0
|
|
20241101,114700,96821920,19180,19180,19180,19180,5
|
|
20241101,114600,96726020,19170,19170,19170,19170,3
|
|
20241101,114500,96668510,19180,19180,19180,19180,3
|
|
20241101,114400,96610970,19180,19180,19180,19180,5
|
|
20241101,114300,96515070,19180,19180,19180,19180,0
|
|
20241101,114200,96515070,19180,19180,19180,19180,5
|
|
20241101,114100,96419170,19180,19170,19180,19170,15
|
|
20241101,114000,96131590,19150,19150,19150,19150,2
|
|
20241101,113900,96093290,19140,19140,19140,19140,0
|
|
20241101,113800,96093290,19140,19140,19140,19140,0
|
|
20241101,113700,96093290,19140,19140,19140,19140,6
|
|
20241101,113600,95978450,19140,19140,19140,19140,0
|
|
20241101,113500,95978450,19140,19140,19140,19140,5
|
|
20241101,113400,95882750,19140,19140,19140,19140,0
|
|
20241101,113300,95882750,19140,19140,19140,19140,0
|
|
20241101,113200,95882750,19140,19110,19140,19110,10
|
|
20241101,113100,95691500,19090,19090,19090,19090,25
|
|
20241101,113000,95214250,19080,19080,19080,19080,0
|
|
20241101,112900,95214250,19080,19080,19080,19080,0
|
|
20241101,112800,95214250,19080,19080,19080,19080,31
|
|
20241101,112700,94622770,19080,19080,19080,19080,4
|
|
20241101,112600,94546450,19080,19080,19080,19080,3
|
|
20241101,112500,94489210,19080,19080,19080,19080,5
|
|
20241101,112400,94393810,19080,19080,19080,19080,2
|
|
20241101,112300,94355650,19080,19080,19080,19080,5
|
|
20241101,112200,94260250,19080,19080,19080,19080,0
|
|
20241101,112100,94260250,19080,19070,19080,19070,5
|
|
20241101,112000,94164880,19050,19060,19060,19050,88
|
|
20241101,111900,92488420,19060,19070,19070,19060,44
|
|
20241101,111800,91649760,19080,19080,19080,19080,10
|
|
20241101,111700,91458960,19070,19070,19070,19070,21
|
|
20241101,111600,91058490,19070,19070,19070,19070,43
|
|
20241101,111500,90238480,19050,19050,19050,19050,0
|
|
20241101,111400,90238480,19050,19050,19060,19050,250
|
|
20241101,111300,85473780,19060,19060,19060,19060,52
|
|
20241101,111200,84482660,19060,19060,19060,19060,237
|
|
20241101,111100,79965440,19070,19140,19140,19070,1012
|
|
20241101,111000,60636520,19140,19140,19140,19140,3
|
|
20241101,110900,60579100,19140,19140,19140,19140,2
|
|
20241101,110800,60540820,19140,19140,19140,19140,10
|
|
20241101,110700,60349420,19140,19140,19140,19140,12
|
|
20241101,110600,60119740,19150,19150,19150,19150,7
|
|
20241101,110500,59985690,19150,19150,19150,19150,0
|
|
20241101,110400,59985690,19150,19150,19150,19150,3
|
|
20241101,110300,59928240,19150,19150,19150,19150,4
|
|
20241101,110200,59851640,19150,19150,19150,19150,2
|
|
20241101,110100,59813340,19140,19140,19140,19140,0
|
|
20241101,110000,59813340,19140,19140,19140,19140,3
|
|
20241101,105900,59755920,19140,19140,19140,19140,7
|
|
20241101,105800,59621940,19140,19140,19140,19140,3
|
|
20241101,105700,59564520,19140,19140,19140,19140,0
|
|
20241101,105600,59564520,19140,19140,19140,19140,5
|
|
20241101,105500,59468820,19110,19110,19110,19110,1
|
|
20241101,105400,59449710,19140,19140,19140,19140,8
|
|
20241101,105300,59296590,19130,19130,19130,19130,2
|
|
20241101,105200,59258330,19130,19130,19130,19130,3
|
|
20241101,105100,59200940,19130,19130,19130,19130,5
|
|
20241101,105000,59105290,19130,19130,19130,19130,2
|
|
20241101,104900,59067030,19120,19130,19130,19120,9
|
|
20241101,104800,58894900,19130,19130,19130,19130,3
|
|
20241101,104700,58837510,19130,19130,19130,19130,3
|
|
20241101,104600,58780120,19120,19120,19120,19120,0
|
|
20241101,104500,58780120,19120,19120,19120,19120,3
|
|
20241101,104400,58722760,19110,19120,19120,19110,27
|
|
20241101,104300,58206730,19120,19120,19120,19120,20
|
|
20241101,104200,57824330,19120,19120,19120,19110,285
|
|
20241101,104100,52375160,19120,19120,19120,19120,2
|
|
20241101,104000,52336920,19110,19110,19110,19110,1
|
|
20241101,103900,52317810,19120,19120,19120,19120,8
|
|
20241101,103800,52164850,19110,19130,19130,19110,29
|
|
20241101,103700,51610190,19140,19190,19190,19140,629
|
|
20241101,103600,39558680,19200,19200,19200,19200,0
|
|
20241101,103500,39558680,19200,19200,19200,19200,0
|
|
20241101,103400,39558680,19200,19190,19200,19190,5
|
|
20241101,103300,39462700,19180,19190,19190,19180,4
|
|
20241101,103200,39385970,19190,19190,19190,19190,9
|
|
20241101,103100,39213260,19180,19180,19180,19180,2
|
|
20241101,103000,39174900,19180,19180,19180,19180,3
|
|
20241101,102900,39117360,19170,19170,19170,19170,17
|
|
20241101,102800,38791470,19180,19180,19180,19180,2
|
|
20241101,102700,38753110,19180,19170,19180,19170,55
|
|
20241101,102600,37698730,19170,19170,19170,19170,119
|
|
20241101,102500,35417500,19160,19170,19170,19160,4
|
|
20241101,102400,35340840,19170,19170,19170,19170,0
|
|
20241101,102300,35340840,19170,19170,19170,19170,3
|
|
20241101,102200,35283330,19160,19160,19160,19160,0
|
|
20241101,102100,35283330,19160,19160,19160,19160,8
|
|
20241101,102000,35130050,19170,19170,19170,19170,3
|
|
20241101,101900,35072540,19150,19150,19150,19150,0
|
|
20241101,101800,35072540,19150,19160,19160,19150,2
|
|
20241101,101700,35034230,19160,19160,19160,19160,3
|
|
20241101,101600,34976750,19170,19170,19170,19170,2
|
|
20241101,101500,34938410,19170,19170,19170,19170,0
|
|
20241101,101400,34938410,19170,19170,19170,19170,4
|
|
20241101,101300,34861730,19170,19200,19200,19170,120
|
|
20241101,101200,32558950,19190,19190,19190,19190,20
|
|
20241101,101100,32175150,19190,19190,19190,19190,3
|
|
20241101,101000,32117580,19190,19180,19190,19180,68
|
|
20241101,100900,30812690,19180,19180,19180,19180,19
|
|
20241101,100800,30448270,19180,19150,19180,19150,4
|
|
20241101,100700,30371640,19140,19140,19140,19140,0
|
|
20241101,100600,30371640,19140,19140,19140,19140,1
|
|
20241101,100500,30352500,19130,19130,19130,19130,2
|
|
20241101,100400,30314240,19110,19110,19110,19110,0
|
|
20241101,100300,30314240,19110,19110,19110,19110,0
|
|
20241101,100200,30314240,19110,19110,19110,19110,0
|
|
20241101,100100,30314240,19110,19110,19110,19110,15
|
|
20241101,100000,30027590,19110,19110,19110,19110,2
|
|
20241101,095900,29989370,19110,19110,19110,19110,0
|
|
20241101,095800,29989370,19110,19110,19110,19110,3
|
|
20241101,095700,29932040,19110,19110,19110,19110,2
|
|
20241101,095600,29893820,19110,19110,19110,19110,0
|
|
20241101,095500,29893820,19110,19110,19110,19110,3
|
|
20241101,095400,29836490,19110,19110,19110,19100,19
|
|
20241101,095300,29473410,19100,19100,19100,19100,1
|
|
20241101,095200,29454310,19110,19110,19110,19110,3
|
|
20241101,095100,29396980,19110,19110,19110,19110,2
|
|
20241101,095000,29358760,19100,19110,19110,19100,115
|
|
20241101,094900,27161260,19110,19110,19110,19110,3
|
|
20241101,094800,27103930,19100,19120,19120,19100,264
|
|
20241101,094700,22061510,19110,19110,19110,19110,0
|
|
20241101,094600,22061510,19110,19110,19110,19110,0
|
|
20241101,094500,22061510,19110,19110,19110,19110,0
|
|
20241101,094400,22061510,19110,19110,19110,19110,1
|
|
20241101,094300,22042400,19140,19140,19140,19140,0
|
|
20241101,094200,22042400,19140,19140,19140,19140,0
|
|
20241101,094100,22042400,19140,19150,19150,19140,117
|
|
20241101,094000,19803010,19140,19140,19140,19140,1
|
|
20241101,093900,19783870,19180,19180,19180,19180,2
|
|
20241101,093800,19745510,19180,19180,19180,19180,0
|
|
20241101,093700,19745510,19180,19180,19180,19180,0
|
|
20241101,093600,19745510,19180,19180,19180,19180,3
|
|
20241101,093500,19687970,19180,19180,19180,19180,1
|
|
20241101,093400,19668790,19070,19030,19070,19030,139
|
|
20241101,093300,17022000,19020,19020,19020,19020,0
|
|
20241101,093200,17022000,19020,19020,19020,19020,24
|
|
20241101,093100,16565520,19040,19040,19040,19040,93
|
|
20241101,093000,14794800,19020,19020,19020,19020,0
|
|
20241101,092900,14794800,19020,19020,19020,19020,0
|
|
20241101,092800,14794800,19020,19020,19020,19020,0
|
|
20241101,092700,14794800,19020,19020,19020,19020,0
|
|
20241101,092600,14794800,19020,19020,19020,19020,72
|
|
20241101,092500,13425360,19020,19020,19020,19020,145
|
|
20241101,092400,10667460,19040,19060,19060,19040,231
|
|
20241101,092300,6267890,19070,19080,19080,19070,73
|
|
20241101,092200,4875670,19080,19080,19080,19080,0
|
|
20241101,092100,4875670,19080,19080,19080,19080,0
|
|
20241101,092000,4875670,19080,19100,19100,19080,11
|
|
20241101,091900,4665670,19100,19100,19100,19100,4
|
|
20241101,091800,4589270,19100,19100,19100,19100,2
|
|
20241101,091700,4551070,19040,19040,19040,19040,0
|
|
20241101,091600,4551070,19040,19040,19040,19040,0
|
|
20241101,091500,4551070,19040,19040,19040,19040,0
|
|
20241101,091400,4551070,19040,19040,19040,19040,0
|
|
20241101,091300,4551070,19040,19040,19040,19040,0
|
|
20241101,091200,4551070,19040,19130,19130,19040,220
|
|
20241101,091100,345340,19160,19160,19160,19160,4
|
|
20241101,091000,268700,19170,19170,19170,19170,0
|
|
20241101,090900,268700,19170,19170,19170,19170,1
|
|
20241101,090800,249530,19190,19190,19190,19190,0
|
|
20241101,090700,249530,19190,19190,19190,19190,1
|
|
20241101,090600,230340,19240,19200,19240,19200,5
|
|
20241101,090500,134300,19160,19160,19160,19160,0
|
|
20241101,090400,134300,19160,19160,19160,19160,0
|
|
20241101,090300,134300,19160,19160,19160,19160,0
|
|
20241101,090200,134300,19160,19160,19160,19160,0
|
|
20241101,090100,134300,19160,19160,19160,19160,1
|
|
20241101,090000,115140,19170,19290,19290,19170,5
|