579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183600,265266860,19110,19110,19110,19110,318
|
|
20241104,183500,265266860,19110,19110,19110,19110,0
|
|
20241104,183400,265266860,19110,19110,19110,19110,0
|
|
20241104,183300,265266860,19110,19110,19110,19110,0
|
|
20241104,183200,265266860,19110,19110,19110,19110,0
|
|
20241104,183100,265266860,19110,19110,19110,19110,0
|
|
20241104,183000,265266860,19110,19110,19110,19110,0
|
|
20241104,182900,265266860,19110,19110,19110,19110,0
|
|
20241104,182800,265266860,19110,19110,19110,19110,0
|
|
20241104,182700,265266860,19110,19110,19110,19110,0
|
|
20241104,182600,265266860,19110,19110,19110,19110,0
|
|
20241104,182500,265266860,19110,19110,19110,19110,0
|
|
20241104,182400,265266860,19110,19110,19110,19110,0
|
|
20241104,182300,265266860,19110,19110,19110,19110,0
|
|
20241104,182200,265266860,19110,19110,19110,19110,0
|
|
20241104,182100,265266860,19110,19110,19110,19110,0
|
|
20241104,182000,265266860,19110,19110,19110,19110,0
|
|
20241104,181900,265266860,19110,19110,19110,19110,0
|
|
20241104,181800,265266860,19110,19110,19110,19110,0
|
|
20241104,181700,265266860,19110,19110,19110,19110,0
|
|
20241104,181600,265266860,19110,19110,19110,19110,0
|
|
20241104,181500,265266860,19110,19110,19110,19110,0
|
|
20241104,181400,265266860,19110,19110,19110,19110,0
|
|
20241104,181300,265266860,19110,19110,19110,19110,0
|
|
20241104,181200,265266860,19110,19110,19110,19110,0
|
|
20241104,181100,265266860,19110,19110,19110,19110,0
|
|
20241104,181000,265266860,19110,19110,19110,19110,0
|
|
20241104,180900,265266860,19110,19110,19110,19110,0
|
|
20241104,180800,265266860,19110,19110,19110,19110,0
|
|
20241104,180700,265266860,19110,19110,19110,19110,0
|
|
20241104,180600,265266860,19110,19110,19110,19110,318
|
|
20241104,180500,265266860,19110,19110,19110,19110,0
|
|
20241104,180400,265266860,19110,19110,19110,19110,0
|
|
20241104,180300,265266860,19110,19110,19110,19110,0
|
|
20241104,180200,265266860,19110,19110,19110,19110,0
|
|
20241104,180100,265266860,19110,19110,19110,19110,0
|
|
20241104,180000,265266860,19110,19110,19110,19110,0
|
|
20241104,175900,265266860,19110,19110,19110,19110,0
|
|
20241104,175800,265266860,19110,19110,19110,19110,0
|
|
20241104,175700,265266860,19110,19110,19110,19110,0
|
|
20241104,175600,265266860,19110,19110,19110,19110,0
|
|
20241104,175500,265266860,19110,19110,19110,19110,0
|
|
20241104,175400,265266860,19110,19110,19110,19110,0
|
|
20241104,175300,265266860,19110,19110,19110,19110,0
|
|
20241104,175200,265266860,19110,19110,19110,19110,0
|
|
20241104,175100,265266860,19110,19110,19110,19110,0
|
|
20241104,175000,265266860,19110,19110,19110,19110,0
|
|
20241104,174900,265266860,19110,19110,19110,19110,0
|
|
20241104,174800,265266860,19110,19110,19110,19110,0
|
|
20241104,174700,265266860,19110,19110,19110,19110,0
|
|
20241104,174600,265266860,19110,19110,19110,19110,0
|
|
20241104,174500,265266860,19110,19110,19110,19110,0
|
|
20241104,174400,265266860,19110,19110,19110,19110,0
|
|
20241104,174300,265266860,19110,19110,19110,19110,0
|
|
20241104,174200,265266860,19110,19110,19110,19110,0
|
|
20241104,174100,265266860,19110,19110,19110,19110,0
|
|
20241104,174000,265266860,19110,19110,19110,19110,0
|
|
20241104,173900,265266860,19110,19110,19110,19110,0
|
|
20241104,173800,265266860,19110,19110,19110,19110,0
|
|
20241104,173700,265266860,19110,19110,19110,19110,0
|
|
20241104,173600,265266860,19110,19110,19110,19110,318
|
|
20241104,173500,265266860,19110,19110,19110,19110,0
|
|
20241104,173400,265266860,19110,19110,19110,19110,0
|
|
20241104,173300,265266860,19110,19110,19110,19110,0
|
|
20241104,173200,265266860,19110,19110,19110,19110,0
|
|
20241104,173100,265266860,19110,19110,19110,19110,0
|
|
20241104,173000,265266860,19110,19110,19110,19110,0
|
|
20241104,172900,265266860,19110,19110,19110,19110,0
|
|
20241104,172800,265266860,19110,19110,19110,19110,0
|
|
20241104,172700,265266860,19110,19110,19110,19110,0
|
|
20241104,172600,265266860,19110,19110,19110,19110,0
|
|
20241104,172500,265266860,19110,19110,19110,19110,0
|
|
20241104,172400,265266860,19110,19110,19110,19110,0
|
|
20241104,172300,265266860,19110,19110,19110,19110,0
|
|
20241104,172200,265266860,19110,19110,19110,19110,0
|
|
20241104,172100,265266860,19110,19110,19110,19110,0
|
|
20241104,172000,265266860,19110,19110,19110,19110,0
|
|
20241104,171900,265266860,19110,19110,19110,19110,0
|
|
20241104,171800,265266860,19110,19110,19110,19110,0
|
|
20241104,171700,265266860,19110,19110,19110,19110,0
|
|
20241104,171600,265266860,19110,19110,19110,19110,0
|
|
20241104,171500,265266860,19110,19110,19110,19110,0
|
|
20241104,171400,265266860,19110,19110,19110,19110,0
|
|
20241104,171300,265266860,19110,19110,19110,19110,0
|
|
20241104,171200,265266860,19110,19110,19110,19110,0
|
|
20241104,171100,265266860,19110,19110,19110,19110,0
|
|
20241104,171000,265266860,19110,19110,19110,19110,0
|
|
20241104,170900,265266860,19110,19110,19110,19110,0
|
|
20241104,170800,265266860,19110,19110,19110,19110,0
|
|
20241104,170700,265266860,19110,19110,19110,19110,0
|
|
20241104,170600,265266860,19110,19110,19110,19110,318
|
|
20241104,170500,265266860,19110,19110,19110,19110,0
|
|
20241104,170400,265266860,19110,19110,19110,19110,0
|
|
20241104,170300,265266860,19110,19110,19110,19110,0
|
|
20241104,170200,265266860,19110,19110,19110,19110,0
|
|
20241104,170100,265266860,19110,19110,19110,19110,0
|
|
20241104,170000,265266860,19110,19110,19110,19110,0
|
|
20241104,165900,265266860,19110,19110,19110,19110,0
|
|
20241104,165800,265266860,19110,19110,19110,19110,0
|
|
20241104,165700,265266860,19110,19110,19110,19110,0
|
|
20241104,165600,265266860,19110,19110,19110,19110,0
|
|
20241104,165500,265266860,19110,19110,19110,19110,0
|
|
20241104,165400,265266860,19110,19110,19110,19110,0
|
|
20241104,165300,265266860,19110,19110,19110,19110,0
|
|
20241104,165200,265266860,19110,19110,19110,19110,0
|
|
20241104,165100,265266860,19110,19110,19110,19110,0
|
|
20241104,165000,265266860,19110,19110,19110,19110,0
|
|
20241104,164900,265266860,19110,19110,19110,19110,0
|
|
20241104,164800,265266860,19110,19110,19110,19110,0
|
|
20241104,164700,265266860,19110,19110,19110,19110,0
|
|
20241104,164600,265266860,19110,19110,19110,19110,0
|
|
20241104,164500,265266860,19110,19110,19110,19110,0
|
|
20241104,164400,265266860,19110,19110,19110,19110,0
|
|
20241104,164300,265266860,19110,19110,19110,19110,0
|
|
20241104,164200,265266860,19110,19110,19110,19110,0
|
|
20241104,164100,265266860,19110,19110,19110,19110,0
|
|
20241104,164000,265266860,19110,19110,19110,19110,0
|
|
20241104,163900,265266860,19110,19110,19110,19110,0
|
|
20241104,163800,265266860,19110,19110,19110,19110,0
|
|
20241104,163700,265266860,19110,19110,19110,19110,0
|
|
20241104,163600,265266860,19110,19110,19110,19110,318
|
|
20241104,163500,265266860,19110,19110,19110,19110,0
|
|
20241104,163400,265266860,19110,19110,19110,19110,0
|
|
20241104,163300,265266860,19110,19110,19110,19110,0
|
|
20241104,163200,265266860,19110,19110,19110,19110,0
|
|
20241104,163100,265266860,19110,19110,19110,19110,0
|
|
20241104,163000,265266860,19110,19110,19110,19110,0
|
|
20241104,162900,265266860,19110,19110,19110,19110,0
|
|
20241104,162800,265266860,19110,19110,19110,19110,0
|
|
20241104,162700,265266860,19110,19110,19110,19110,0
|
|
20241104,162600,265266860,19110,19110,19110,19110,0
|
|
20241104,162500,265266860,19110,19110,19110,19110,0
|
|
20241104,162400,265266860,19110,19110,19110,19110,0
|
|
20241104,162300,265266860,19110,19110,19110,19110,0
|
|
20241104,162200,265266860,19110,19110,19110,19110,0
|
|
20241104,162100,265266860,19110,19110,19110,19110,0
|
|
20241104,162000,265266860,19110,19110,19110,19110,0
|
|
20241104,161900,265266860,19110,19110,19110,19110,0
|
|
20241104,161800,265266860,19110,19110,19110,19110,0
|
|
20241104,161700,265266860,19110,19110,19110,19110,0
|
|
20241104,161600,265266860,19110,19110,19110,19110,0
|
|
20241104,161500,265266860,19110,19110,19110,19110,0
|
|
20241104,161400,265266860,19110,19110,19110,19110,0
|
|
20241104,161300,265266860,19110,19110,19110,19110,0
|
|
20241104,161200,265266860,19110,19110,19110,19110,0
|
|
20241104,161100,265266860,19110,19110,19110,19110,0
|
|
20241104,161000,265266860,19110,19110,19110,19110,0
|
|
20241104,160900,265266860,19110,19110,19110,19110,0
|
|
20241104,160800,265266860,19110,19110,19110,19110,0
|
|
20241104,160700,265266860,19110,19110,19110,19110,0
|
|
20241104,160600,265266860,19110,19110,19110,19110,318
|
|
20241104,160500,265266860,19110,19110,19110,19110,0
|
|
20241104,160400,265266860,19110,19110,19110,19110,0
|
|
20241104,160300,265266860,19110,19110,19110,19110,0
|
|
20241104,160200,265266860,19110,19110,19110,19110,0
|
|
20241104,160100,265266860,19110,19110,19110,19110,0
|
|
20241104,160000,265266860,19110,19110,19110,19110,0
|
|
20241104,155900,265266860,19110,19110,19110,19110,0
|
|
20241104,155800,265266860,19110,19110,19110,19110,0
|
|
20241104,155700,265266860,19110,19110,19110,19110,0
|
|
20241104,155600,265266860,19110,19110,19110,19110,0
|
|
20241104,155500,265266860,19110,19110,19110,19110,0
|
|
20241104,155400,265266860,19110,19110,19110,19110,0
|
|
20241104,155300,265266860,19110,19110,19110,19110,0
|
|
20241104,155200,265266860,19110,19110,19110,19110,0
|
|
20241104,155100,265266860,19110,19110,19110,19110,0
|
|
20241104,155000,265266860,19110,19110,19110,19110,0
|
|
20241104,154900,265266860,19110,19110,19110,19110,0
|
|
20241104,154800,265266860,19110,19110,19110,19110,0
|
|
20241104,154700,265266860,19110,19110,19110,19110,0
|
|
20241104,154600,265266860,19110,19110,19110,19110,0
|
|
20241104,154500,265266860,19110,19110,19110,19110,0
|
|
20241104,154400,265266860,19110,19110,19110,19110,0
|
|
20241104,154300,265266860,19110,19110,19110,19110,0
|
|
20241104,154200,265266860,19110,19110,19110,19110,0
|
|
20241104,154100,265266860,19110,19110,19110,19110,0
|
|
20241104,154000,265266860,19110,19110,19110,19110,0
|
|
20241104,153900,265266860,19110,19110,19110,19110,0
|
|
20241104,153800,265266860,19110,19110,19110,19110,0
|
|
20241104,153700,265266860,19110,19110,19110,19110,0
|
|
20241104,153600,265266860,19110,19110,19110,19110,318
|
|
20241104,153500,265266860,19110,19110,19110,19110,0
|
|
20241104,153400,265266860,19110,19110,19110,19110,0
|
|
20241104,153300,265266860,19110,19110,19110,19110,0
|
|
20241104,153200,265266860,19110,19110,19110,19110,0
|
|
20241104,153100,265266860,19110,19110,19110,19110,0
|
|
20241104,153000,265266860,19110,19110,19110,19110,318
|
|
20241104,152900,259189880,19060,19060,19060,19060,0
|
|
20241104,152800,259189880,19060,19060,19060,19060,0
|
|
20241104,152700,259189880,19060,19060,19060,19060,0
|
|
20241104,152600,259189880,19060,19060,19060,19060,0
|
|
20241104,152500,259189880,19060,19060,19060,19060,0
|
|
20241104,152400,259189880,19060,19060,19060,19060,0
|
|
20241104,152300,259189880,19060,19060,19060,19060,0
|
|
20241104,152200,259189880,19060,19060,19060,19060,0
|
|
20241104,152100,259189880,19060,19060,19060,19060,0
|
|
20241104,152000,259189880,19060,19060,19060,19060,0
|
|
20241104,151900,259189880,19060,19070,19080,19060,541
|
|
20241104,151800,248876490,19070,19070,19070,19070,0
|
|
20241104,151700,248876490,19070,19070,19070,19070,0
|
|
20241104,151600,248876490,19070,19070,19070,19070,26
|
|
20241104,151500,248380670,19070,19070,19070,19070,0
|
|
20241104,151400,248380670,19070,19070,19070,19070,27
|
|
20241104,151300,247865780,19080,19080,19080,19080,10
|
|
20241104,151200,247674980,19080,19080,19080,19080,1
|
|
20241104,151100,247655900,19080,19070,19080,19070,27
|
|
20241104,151000,247140990,19080,19080,19080,19070,71
|
|
20241104,150900,245786340,19080,19090,19090,19080,27
|
|
20241104,150800,245271170,19110,19110,19110,19110,0
|
|
20241104,150700,245271170,19110,19110,19110,19110,0
|
|
20241104,150600,245271170,19110,19110,19110,19110,0
|
|
20241104,150500,245271170,19110,19110,19110,19110,1
|
|
20241104,150400,245252060,19110,19110,19110,19110,95
|
|
20241104,150300,243436610,19120,19090,19120,19090,80
|
|
20241104,150200,241908620,19080,19090,19090,19080,15
|
|
20241104,150100,241622410,19080,19080,19080,19080,30
|
|
20241104,150000,241050010,19080,19080,19090,19080,42
|
|
20241104,145900,240248520,19090,19090,19090,19090,12
|
|
20241104,145800,240019440,19090,19080,19090,19080,29
|
|
20241104,145700,239466110,19090,19080,19090,19080,48
|
|
20241104,145600,238550080,19080,19080,19080,19080,0
|
|
20241104,145500,238550080,19080,19090,19090,19080,93
|
|
20241104,145400,236774730,19090,19090,19090,19090,11
|
|
20241104,145300,236564740,19100,19100,19110,19100,19
|
|
20241104,145200,236201790,19100,19100,19100,19100,8
|
|
20241104,145100,236048990,19100,19110,19110,19100,14
|
|
20241104,145000,235781470,19110,19110,19110,19110,19
|
|
20241104,144900,235418380,19110,19110,19110,19110,26
|
|
20241104,144800,234921520,19110,19110,19110,19100,29
|
|
20241104,144700,234367350,19110,19110,19110,19110,0
|
|
20241104,144600,234367350,19110,19110,19110,19110,19
|
|
20241104,144500,234004260,19110,19110,19110,19110,12
|
|
20241104,144400,233774940,19110,19110,19110,19110,0
|
|
20241104,144300,233774940,19110,19110,19110,19110,19
|
|
20241104,144200,233411850,19100,19110,19110,19100,10
|
|
20241104,144100,233220770,19110,19110,19110,19110,19
|
|
20241104,144000,232857680,19110,19100,19110,19100,16
|
|
20241104,143900,232551930,19080,19140,19140,19080,320
|
|
20241104,143800,226439500,19140,19150,19150,19140,14
|
|
20241104,143700,226171420,19150,19150,19150,19150,0
|
|
20241104,143600,226171420,19150,19150,19150,19150,19
|
|
20241104,143500,225807570,19150,19150,19150,19150,1
|
|
20241104,143400,225788420,19150,19150,19150,19150,22
|
|
20241104,143300,225367120,19150,19150,19150,19150,13
|
|
20241104,143200,225118170,19150,19150,19150,19150,1
|
|
20241104,143100,225099020,19140,19150,19150,19140,14
|
|
20241104,143000,224830940,19150,19150,19150,19150,0
|
|
20241104,142900,224830940,19150,19150,19150,19150,19
|
|
20241104,142800,224467090,19150,19150,19150,19150,12
|
|
20241104,142700,224237290,19150,19150,19150,19150,7
|
|
20241104,142600,224103240,19150,19150,19150,19150,13
|
|
20241104,142500,223854290,19140,19150,19150,19140,9
|
|
20241104,142400,223681960,19150,19150,19150,19150,12
|
|
20241104,142300,223452160,19150,19150,19150,19150,12
|
|
20241104,142200,223222360,19150,19150,19150,19150,8
|
|
20241104,142100,223069160,19150,19150,19150,19150,22
|
|
20241104,142000,222647860,19150,19150,19150,19150,7
|
|
20241104,141900,222513810,19150,19150,19150,19150,13
|
|
20241104,141800,222264860,19150,19150,19150,19150,7
|
|
20241104,141700,222130810,19150,19150,19150,19150,12
|
|
20241104,141600,221901010,19150,19150,19150,19150,12
|
|
20241104,141500,221671210,19150,19150,19150,19150,7
|
|
20241104,141400,221537160,19150,19150,19150,19150,12
|
|
20241104,141300,221307360,19150,19150,19150,19150,7
|
|
20241104,141200,221173310,19150,19150,19150,19150,12
|
|
20241104,141100,220943510,19150,19150,19150,19150,19
|
|
20241104,141000,220579660,19150,19150,19150,19150,0
|
|
20241104,140900,220579660,19150,19150,19150,19150,15
|
|
20241104,140800,220292410,19150,19150,19150,19150,8
|
|
20241104,140700,220139210,19150,19140,19150,19140,172
|
|
20241104,140600,216847000,19140,19150,19150,19140,21
|
|
20241104,140500,216444870,19150,19150,19150,19150,0
|
|
20241104,140400,216444870,19150,19150,19150,19150,19
|
|
20241104,140300,216081020,19150,19150,19150,19150,0
|
|
20241104,140200,216081020,19150,19150,19150,19150,12
|
|
20241104,140100,215851220,19150,19160,19160,19150,18
|
|
20241104,140000,215506450,19160,19160,19160,19160,13
|
|
20241104,135900,215257370,19160,19160,19160,19160,19
|
|
20241104,135800,214893330,19160,19160,19160,19160,72
|
|
20241104,135700,213513810,19170,19160,19170,19160,44
|
|
20241104,135600,212670700,19160,19160,19160,19160,0
|
|
20241104,135500,212670700,19160,19160,19160,19160,12
|
|
20241104,135400,212440780,19160,19160,19160,19160,19
|
|
20241104,135300,212076740,19160,19160,19160,19160,0
|
|
20241104,135200,212076740,19160,19150,19160,19150,14
|
|
20241104,135100,211808520,19160,19160,19160,19160,0
|
|
20241104,135000,211808520,19160,19160,19160,19160,20
|
|
20241104,134900,211425320,19160,19160,19160,19160,13
|
|
20241104,134800,211176240,19160,19160,19160,19160,2
|
|
20241104,134700,211137920,19160,19150,19160,19150,21
|
|
20241104,134600,210735570,19160,19160,19160,19160,0
|
|
20241104,134500,210735570,19160,19160,19160,19160,20
|
|
20241104,134400,210352370,19160,19160,19160,19160,2
|
|
20241104,134300,210314050,19160,19150,19160,19150,22
|
|
20241104,134200,209892550,19150,19160,19160,19150,14
|
|
20241104,134100,209624320,19140,19150,19160,19140,309
|
|
20241104,134000,203704590,19150,19150,19150,19150,20
|
|
20241104,133900,203321590,19140,19140,19140,19140,0
|
|
20241104,133800,203321590,19140,19150,19150,19140,20
|
|
20241104,133700,202938720,19150,19150,19150,19150,13
|
|
20241104,133600,202689770,19150,19150,19150,19150,18
|
|
20241104,133500,202345070,19150,19150,19150,19150,2
|
|
20241104,133400,202306770,19150,19150,19150,19150,0
|
|
20241104,133300,202306770,19150,19160,19160,19150,21
|
|
20241104,133200,201904420,19160,19160,19160,19160,13
|
|
20241104,133100,201655340,19160,19160,19160,19160,7
|
|
20241104,133000,201521220,19160,19160,19160,19160,13
|
|
20241104,132900,201272140,19160,19160,19160,19160,7
|
|
20241104,132800,201138020,19160,19160,19160,19160,21
|
|
20241104,132700,200735660,19160,19160,19160,19160,0
|
|
20241104,132600,200735660,19160,19160,19160,19160,13
|
|
20241104,132500,200486580,19140,19140,19140,19140,1
|
|
20241104,132400,200467440,19160,19150,19160,19130,31
|
|
20241104,132300,199873810,19160,19160,19160,19160,14
|
|
20241104,132200,199605570,19160,19160,19160,19160,7
|
|
20241104,132100,199471450,19160,19160,19160,19160,14
|
|
20241104,132000,199203210,19160,19160,19160,19160,13
|
|
20241104,131900,198954130,19160,19160,19160,19160,8
|
|
20241104,131800,198800850,19160,19150,19160,19150,9
|
|
20241104,131700,198628490,19150,19140,19150,19140,19
|
|
20241104,131600,198264730,19150,19140,19150,19140,23
|
|
20241104,131500,197824380,19140,19130,19140,19130,48
|
|
20241104,131400,196905830,19130,19130,19130,19130,0
|
|
20241104,131300,196905830,19130,19130,19130,19130,14
|
|
20241104,131200,196638010,19120,19120,19120,19120,0
|
|
20241104,131100,196638010,19120,19120,19120,19120,5
|
|
20241104,131000,196542410,19120,19120,19120,19120,7
|
|
20241104,130900,196408570,19120,19120,19120,19120,15
|
|
20241104,130800,196121770,19120,19120,19120,19120,19
|
|
20241104,130700,195758490,19120,19120,19120,19120,12
|
|
20241104,130600,195529050,19110,19110,19110,19110,5
|
|
20241104,130500,195433500,19110,19110,19110,19110,7
|
|
20241104,130400,195299730,19110,19100,19110,19100,8
|
|
20241104,130300,195146860,19080,19100,19110,19080,194
|
|
20241104,130200,191440040,19100,19100,19100,19100,0
|
|
20241104,130100,191440040,19100,19100,19100,19100,20
|
|
20241104,130000,191058040,19100,19100,19100,19100,0
|
|
20241104,125900,191058040,19100,19100,19100,19100,13
|
|
20241104,125800,190809740,19090,19090,19090,19090,89
|
|
20241104,125700,189110730,19090,19090,19090,19090,1
|
|
20241104,125600,189091640,19090,19090,19090,19090,20
|
|
20241104,125500,188709840,19090,19090,19090,19090,0
|
|
20241104,125400,188709840,19090,19090,19090,19090,22
|
|
20241104,125300,188289860,19090,19090,19090,19090,0
|
|
20241104,125200,188289860,19090,19090,19090,19090,16
|
|
20241104,125100,187984420,19090,19090,19090,19090,20
|
|
20241104,125000,187602620,19090,19090,19090,19090,0
|
|
20241104,124900,187602620,19090,19090,19090,19090,21
|
|
20241104,124800,187201730,19090,19090,19090,19090,0
|
|
20241104,124700,187201730,19090,19090,19090,19090,21
|
|
20241104,124600,186800840,19090,19090,19090,19090,13
|
|
20241104,124500,186552670,19090,19080,19090,19080,14
|
|
20241104,124400,186285430,19090,19090,19090,19090,13
|
|
20241104,124300,186037260,19070,19070,19070,19070,0
|
|
20241104,124200,186037260,19070,19070,19070,19070,624
|
|
20241104,124100,174137580,19070,19070,19070,19070,21
|
|
20241104,124000,173737110,19070,19070,19070,19070,8
|
|
20241104,123900,173584550,19070,19070,19070,19070,0
|
|
20241104,123800,173584550,19070,19060,19070,19060,7
|
|
20241104,123700,173451090,19060,19060,19060,19060,0
|
|
20241104,123600,173451090,19060,19060,19060,19060,0
|
|
20241104,123500,173451090,19060,19070,19070,19060,8
|
|
20241104,123400,173298540,19070,19070,19070,19070,0
|
|
20241104,123300,173298540,19070,19070,19070,19070,7
|
|
20241104,123200,173165050,19070,19070,19070,19070,0
|
|
20241104,123100,173165050,19070,19070,19070,19070,7
|
|
20241104,123000,173031560,19070,19070,19070,19070,0
|
|
20241104,122900,173031560,19070,19070,19070,19070,5
|
|
20241104,122800,172936210,19070,19070,19070,19060,12
|
|
20241104,122700,172707390,19070,19070,19070,19070,4
|
|
20241104,122600,172631110,19070,19070,19070,19070,8
|
|
20241104,122500,172478550,19070,19070,19070,19070,26
|
|
20241104,122400,171982730,19070,19070,19070,19070,8
|
|
20241104,122300,171830170,19070,19070,19070,19070,6
|
|
20241104,122200,171715750,19070,19070,19070,19070,5
|
|
20241104,122100,171620400,19070,19070,19070,19070,7
|
|
20241104,122000,171486910,19070,19070,19070,19070,0
|
|
20241104,121900,171486910,19070,19070,19070,19070,21
|
|
20241104,121800,171086440,19050,19050,19050,19050,0
|
|
20241104,121700,171086440,19050,19050,19050,19050,0
|
|
20241104,121600,171086440,19050,19050,19050,19050,0
|
|
20241104,121500,171086440,19050,19050,19050,19050,0
|
|
20241104,121400,171086440,19050,19060,19060,19050,948
|
|
20241104,121300,153017590,19050,19050,19050,19050,0
|
|
20241104,121200,153017590,19050,19050,19050,19050,0
|
|
20241104,121100,153017590,19050,19050,19050,19050,17
|
|
20241104,121000,152693740,19060,19060,19060,19060,12
|
|
20241104,120900,152465020,19060,19060,19060,19060,5
|
|
20241104,120800,152369720,19060,19060,19060,19060,50
|
|
20241104,120700,151416720,19060,19050,19060,19050,16
|
|
20241104,120600,151111840,19060,19060,19060,19060,1
|
|
20241104,120500,151092780,19050,19050,19050,19050,0
|
|
20241104,120400,151092780,19050,19050,19050,19040,148
|
|
20241104,120300,148273410,19050,19050,19050,19050,8
|
|
20241104,120200,148121010,19050,19040,19050,19040,7
|
|
20241104,120100,147987670,19040,19040,19050,19040,18
|
|
20241104,120000,147644810,19040,19040,19040,19030,25
|
|
20241104,115900,147168830,19040,19040,19040,19040,11
|
|
20241104,115800,146959390,19020,19020,19020,19020,0
|
|
20241104,115700,146959390,19020,19020,19020,19020,46
|
|
20241104,115600,146084470,19010,19050,19050,19010,1748
|
|
20241104,115500,112832290,19050,19050,19050,19050,0
|
|
20241104,115400,112832290,19050,19050,19050,19050,7
|
|
20241104,115300,112698940,19050,19050,19050,19050,0
|
|
20241104,115200,112698940,19050,19050,19050,19050,8
|
|
20241104,115100,112546540,19060,19060,19060,19060,7
|
|
20241104,115000,112413120,19060,19060,19060,19060,11
|
|
20241104,114900,112203460,19050,19050,19060,19050,9
|
|
20241104,114800,112031950,19060,19060,19060,19060,0
|
|
20241104,114700,112031950,19060,19050,19060,19050,26
|
|
20241104,114600,111536590,19040,19050,19050,19040,602
|
|
20241104,114500,100068510,19050,19050,19050,19050,0
|
|
20241104,114400,100068510,19050,19050,19050,19050,8
|
|
20241104,114300,99916110,19050,19050,19050,19050,1
|
|
20241104,114200,99897060,19050,19050,19050,19050,8
|
|
20241104,114100,99744660,19050,19050,19050,19050,0
|
|
20241104,114000,99744660,19050,19050,19050,19050,7
|
|
20241104,113900,99611310,19050,19050,19050,19050,0
|
|
20241104,113800,99611310,19050,19050,19050,19050,1
|
|
20241104,113700,99592260,19050,19050,19050,19050,9
|
|
20241104,113600,99420810,19050,19040,19050,19040,8
|
|
20241104,113500,99268430,19040,19040,19040,19040,2
|
|
20241104,113400,99230350,19040,19040,19040,19040,0
|
|
20241104,113300,99230350,19040,19050,19050,19040,8
|
|
20241104,113200,99077960,19050,19050,19050,19050,1
|
|
20241104,113100,99058910,19050,19050,19050,19050,7
|
|
20241104,113000,98925560,19050,19050,19050,19050,0
|
|
20241104,112900,98925560,19050,19050,19050,19050,7
|
|
20241104,112800,98792210,19050,19050,19050,19050,1
|
|
20241104,112700,98773160,19050,19050,19050,19050,21
|
|
20241104,112600,98373110,19050,19050,19050,19050,7
|
|
20241104,112500,98239760,19050,19050,19050,19050,10
|
|
20241104,112400,98049260,19050,19050,19050,19050,7
|
|
20241104,112300,97915910,19050,19050,19050,19050,0
|
|
20241104,112200,97915910,19050,19040,19050,19040,7
|
|
20241104,112100,97782570,19050,19040,19050,19040,10
|
|
20241104,112000,97592080,19050,19050,19050,19050,0
|
|
20241104,111900,97592080,19050,19030,19050,19030,17
|
|
20241104,111800,97268290,19040,19040,19040,19040,1
|
|
20241104,111700,97249250,19020,19040,19040,19020,10
|
|
20241104,111600,97058980,19050,19050,19050,19050,3
|
|
20241104,111500,97001830,19050,19050,19050,19050,7
|
|
20241104,111400,96868480,19050,19050,19050,19050,0
|
|
20241104,111300,96868480,19050,19050,19050,19050,1
|
|
20241104,111200,96849430,19050,19050,19050,19050,8
|
|
20241104,111100,96697030,19050,19050,19050,19050,2
|
|
20241104,111000,96658930,19050,19050,19050,19050,8
|
|
20241104,110900,96506530,19050,19050,19050,19050,1
|
|
20241104,110800,96487480,19050,19050,19050,19050,0
|
|
20241104,110700,96487480,19050,19050,19050,19050,0
|
|
20241104,110600,96487480,19050,19050,19050,19050,1
|
|
20241104,110500,96468430,19040,19040,19040,19040,0
|
|
20241104,110400,96468430,19040,19040,19040,19040,0
|
|
20241104,110300,96468430,19040,19040,19040,19040,0
|
|
20241104,110200,96468430,19040,19040,19040,19040,0
|
|
20241104,110100,96468430,19040,19040,19040,19040,1
|
|
20241104,110000,96449390,19040,19030,19040,19020,136
|
|
20241104,105900,93861940,19040,19040,19040,19040,1
|
|
20241104,105800,93842900,19040,19040,19040,19040,0
|
|
20241104,105700,93842900,19040,19040,19040,19040,0
|
|
20241104,105600,93842900,19040,19040,19040,19040,0
|
|
20241104,105500,93842900,19040,19030,19040,19030,2
|
|
20241104,105400,93804830,19030,19030,19030,19030,0
|
|
20241104,105300,93804830,19030,19030,19030,19030,0
|
|
20241104,105200,93804830,19030,19040,19040,19030,121
|
|
20241104,105100,91501040,19050,19050,19050,19050,0
|
|
20241104,105000,91501040,19050,19050,19050,19050,0
|
|
20241104,104900,91501040,19050,19050,19050,19050,1
|
|
20241104,104800,91481990,19040,19050,19050,19040,31
|
|
20241104,104700,90891740,19050,19050,19050,19050,1
|
|
20241104,104600,90872690,19050,19050,19050,19050,2
|
|
20241104,104500,90834590,19050,19050,19050,19050,1
|
|
20241104,104400,90815540,19050,19050,19050,19050,1
|
|
20241104,104300,90796490,19050,19050,19050,19050,1
|
|
20241104,104200,90777440,19050,19050,19050,19050,0
|
|
20241104,104100,90777440,19050,19050,19050,19050,0
|
|
20241104,104000,90777440,19050,19050,19050,19050,1
|
|
20241104,103900,90758390,19040,19040,19040,19040,0
|
|
20241104,103800,90758390,19040,19040,19040,19040,1
|
|
20241104,103700,90739350,19040,19040,19040,19040,107
|
|
20241104,103600,88702070,19050,19050,19050,19050,0
|
|
20241104,103500,88702070,19050,19050,19050,19050,0
|
|
20241104,103400,88702070,19050,19050,19050,19050,1
|
|
20241104,103300,88683020,19050,19050,19050,19050,0
|
|
20241104,103200,88683020,19050,19050,19050,19050,0
|
|
20241104,103100,88683020,19050,19050,19050,19050,1
|
|
20241104,103000,88663970,19040,19050,19050,19040,52
|
|
20241104,102900,87673390,19050,19050,19050,19050,0
|
|
20241104,102800,87673390,19050,19050,19050,19050,1
|
|
20241104,102700,87654340,19050,19050,19050,19050,1
|
|
20241104,102600,87635290,19050,19050,19050,19050,0
|
|
20241104,102500,87635290,19050,19050,19050,19050,0
|
|
20241104,102400,87635290,19050,19050,19050,19050,0
|
|
20241104,102300,87635290,19050,19050,19050,19050,0
|
|
20241104,102200,87635290,19050,19030,19050,19030,265
|
|
20241104,102100,82589760,19030,19030,19030,19030,40
|
|
20241104,102000,81828560,19030,19030,19030,19030,11
|
|
20241104,101900,81619230,19030,19030,19030,19030,4
|
|
20241104,101800,81543110,19030,19030,19030,19020,306
|
|
20241104,101700,75719980,19030,19030,19030,19020,52
|
|
20241104,101600,74730440,19030,19030,19030,19030,1
|
|
20241104,101500,74711410,19030,19030,19030,19030,1
|
|
20241104,101400,74692380,19020,19020,19020,19020,3
|
|
20241104,101300,74635320,19030,19030,19030,19030,1
|
|
20241104,101200,74616290,19020,19020,19020,19020,207
|
|
20241104,101100,70679150,19020,19020,19020,19020,0
|
|
20241104,101000,70679150,19020,19020,19020,19020,10
|
|
20241104,100900,70488950,19010,19010,19010,19010,2
|
|
20241104,100800,70450930,19010,19010,19010,19010,125
|
|
20241104,100700,68074680,19010,19010,19010,19010,5
|
|
20241104,100600,67979630,19010,19010,19010,19010,1
|
|
20241104,100500,67960620,19010,19010,19010,19010,4
|
|
20241104,100400,67884580,19010,19010,19010,19010,1
|
|
20241104,100300,67865570,19010,19010,19010,19010,15
|
|
20241104,100200,67580420,18990,18990,18990,18990,0
|
|
20241104,100100,67580420,18990,18990,18990,18990,0
|
|
20241104,100000,67580420,18990,19010,19010,18990,66
|
|
20241104,095900,66325800,19010,19010,19010,19010,38
|
|
20241104,095800,65603420,19000,19010,19010,19000,24
|
|
20241104,095700,65147200,19020,19020,19020,19020,22
|
|
20241104,095600,64728760,19020,19020,19020,19020,0
|
|
20241104,095500,64728760,19020,19020,19020,19020,47
|
|
20241104,095400,63834820,19000,19000,19000,19000,2
|
|
20241104,095300,63796820,19010,19000,19010,18990,186
|
|
20241104,095200,60261050,19000,18990,19010,18990,218
|
|
20241104,095100,56119990,18980,18980,18980,18980,12
|
|
20241104,095000,55892230,18980,18980,18980,18980,0
|
|
20241104,094900,55892230,18980,18980,18980,18980,10
|
|
20241104,094800,55702430,18950,18950,18950,18950,0
|
|
20241104,094700,55702430,18950,18950,18950,18950,0
|
|
20241104,094600,55702430,18950,18950,18950,18950,0
|
|
20241104,094500,55702430,18950,18950,18950,18950,0
|
|
20241104,094400,55702430,18950,18950,18950,18950,2
|
|
20241104,094300,55664530,18950,18950,18950,18950,177
|
|
20241104,094200,52310380,18940,18940,18940,18940,0
|
|
20241104,094100,52310380,18940,18950,18950,18940,161
|
|
20241104,094000,49259470,18950,18930,18950,18930,290
|
|
20241104,093900,43764940,18940,18970,18970,18940,257
|
|
20241104,093800,38893100,18990,18990,18990,18970,197
|
|
20241104,093700,35154570,18990,18990,18990,18990,0
|
|
20241104,093600,35154570,18990,18990,18990,18990,2
|
|
20241104,093500,35116590,18990,18990,18990,18990,5
|
|
20241104,093400,35021640,19000,19000,19000,19000,0
|
|
20241104,093300,35021640,19000,19000,19000,19000,4
|
|
20241104,093200,34945640,19000,19000,19000,19000,30
|
|
20241104,093100,34375640,19010,19010,19010,19000,157
|
|
20241104,093000,31391120,19010,19010,19010,19010,0
|
|
20241104,092900,31391120,19010,19010,19010,19010,0
|
|
20241104,092800,31391120,19010,19020,19020,19010,213
|
|
20241104,092700,27341190,19020,19020,19020,19020,26
|
|
20241104,092600,26846670,19020,19060,19060,19020,667
|
|
20241104,092500,14141090,19060,19060,19060,19060,0
|
|
20241104,092400,14141090,19060,19060,19060,19060,21
|
|
20241104,092300,13740830,19040,19040,19040,19040,0
|
|
20241104,092200,13740830,19040,19040,19040,19040,0
|
|
20241104,092100,13740830,19040,19040,19040,19040,9
|
|
20241104,092000,13569470,19040,19040,19040,19040,0
|
|
20241104,091900,13569470,19040,19040,19040,19040,0
|
|
20241104,091800,13569470,19040,19040,19040,19040,5
|
|
20241104,091700,13474270,19040,19040,19040,19040,213
|
|
20241104,091600,9418750,19090,19090,19090,19090,13
|
|
20241104,091500,9170580,19090,19110,19110,19090,208
|
|
20241104,091400,5199830,19110,19120,19120,19110,64
|
|
20241104,091300,3976180,19120,19120,19120,19120,40
|
|
20241104,091200,3211380,19090,19100,19100,19090,11
|
|
20241104,091100,3001290,19090,19090,19090,19090,0
|
|
20241104,091000,3001290,19090,19110,19110,19090,95
|
|
20241104,090900,1186070,19110,19110,19110,19110,0
|
|
20241104,090800,1186070,19110,19110,19110,19110,0
|
|
20241104,090700,1186070,19110,19110,19110,19110,1
|
|
20241104,090600,1166960,19100,19100,19100,19100,0
|
|
20241104,090500,1166960,19100,19100,19100,19100,0
|
|
20241104,090400,1166960,19100,19100,19100,19100,0
|
|
20241104,090300,1166960,19100,19100,19100,19100,0
|
|
20241104,090200,1166960,19100,19100,19100,19100,0
|
|
20241104,090100,1166960,19100,19150,19150,19100,45
|
|
20241104,090000,306920,19150,19190,19190,19150,16
|