579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183600,313352490,18900,18900,18900,18900,709
|
|
20241106,183500,313352490,18900,18900,18900,18900,0
|
|
20241106,183400,313352490,18900,18900,18900,18900,0
|
|
20241106,183300,313352490,18900,18900,18900,18900,0
|
|
20241106,183200,313352490,18900,18900,18900,18900,0
|
|
20241106,183100,313352490,18900,18900,18900,18900,0
|
|
20241106,183000,313352490,18900,18900,18900,18900,0
|
|
20241106,182900,313352490,18900,18900,18900,18900,0
|
|
20241106,182800,313352490,18900,18900,18900,18900,0
|
|
20241106,182700,313352490,18900,18900,18900,18900,0
|
|
20241106,182600,313352490,18900,18900,18900,18900,0
|
|
20241106,182500,313352490,18900,18900,18900,18900,0
|
|
20241106,182400,313352490,18900,18900,18900,18900,0
|
|
20241106,182300,313352490,18900,18900,18900,18900,0
|
|
20241106,182200,313352490,18900,18900,18900,18900,0
|
|
20241106,182100,313352490,18900,18900,18900,18900,0
|
|
20241106,182000,313352490,18900,18900,18900,18900,0
|
|
20241106,181900,313352490,18900,18900,18900,18900,0
|
|
20241106,181800,313352490,18900,18900,18900,18900,0
|
|
20241106,181700,313352490,18900,18900,18900,18900,0
|
|
20241106,181600,313352490,18900,18900,18900,18900,0
|
|
20241106,181500,313352490,18900,18900,18900,18900,0
|
|
20241106,181400,313352490,18900,18900,18900,18900,0
|
|
20241106,181300,313352490,18900,18900,18900,18900,0
|
|
20241106,181200,313352490,18900,18900,18900,18900,0
|
|
20241106,181100,313352490,18900,18900,18900,18900,0
|
|
20241106,181000,313352490,18900,18900,18900,18900,0
|
|
20241106,180900,313352490,18900,18900,18900,18900,0
|
|
20241106,180800,313352490,18900,18900,18900,18900,0
|
|
20241106,180700,313352490,18900,18900,18900,18900,0
|
|
20241106,180600,313352490,18900,18900,18900,18900,709
|
|
20241106,180500,313352490,18900,18900,18900,18900,0
|
|
20241106,180400,313352490,18900,18900,18900,18900,0
|
|
20241106,180300,313352490,18900,18900,18900,18900,0
|
|
20241106,180200,313352490,18900,18900,18900,18900,0
|
|
20241106,180100,313352490,18900,18900,18900,18900,0
|
|
20241106,180000,313352490,18900,18900,18900,18900,0
|
|
20241106,175900,313352490,18900,18900,18900,18900,0
|
|
20241106,175800,313352490,18900,18900,18900,18900,0
|
|
20241106,175700,313352490,18900,18900,18900,18900,0
|
|
20241106,175600,313352490,18900,18900,18900,18900,0
|
|
20241106,175500,313352490,18900,18900,18900,18900,0
|
|
20241106,175400,313352490,18900,18900,18900,18900,0
|
|
20241106,175300,313352490,18900,18900,18900,18900,0
|
|
20241106,175200,313352490,18900,18900,18900,18900,0
|
|
20241106,175100,313352490,18900,18900,18900,18900,0
|
|
20241106,175000,313352490,18900,18900,18900,18900,0
|
|
20241106,174900,313352490,18900,18900,18900,18900,0
|
|
20241106,174800,313352490,18900,18900,18900,18900,0
|
|
20241106,174700,313352490,18900,18900,18900,18900,0
|
|
20241106,174600,313352490,18900,18900,18900,18900,0
|
|
20241106,174500,313352490,18900,18900,18900,18900,0
|
|
20241106,174400,313352490,18900,18900,18900,18900,0
|
|
20241106,174300,313352490,18900,18900,18900,18900,0
|
|
20241106,174200,313352490,18900,18900,18900,18900,0
|
|
20241106,174100,313352490,18900,18900,18900,18900,0
|
|
20241106,174000,313352490,18900,18900,18900,18900,0
|
|
20241106,173900,313352490,18900,18900,18900,18900,0
|
|
20241106,173800,313352490,18900,18900,18900,18900,0
|
|
20241106,173700,313352490,18900,18900,18900,18900,0
|
|
20241106,173600,313352490,18900,18900,18900,18900,709
|
|
20241106,173500,313352490,18900,18900,18900,18900,0
|
|
20241106,173400,313352490,18900,18900,18900,18900,0
|
|
20241106,173300,313352490,18900,18900,18900,18900,0
|
|
20241106,173200,313352490,18900,18900,18900,18900,0
|
|
20241106,173100,313352490,18900,18900,18900,18900,0
|
|
20241106,173000,313352490,18900,18900,18900,18900,0
|
|
20241106,172900,313352490,18900,18900,18900,18900,0
|
|
20241106,172800,313352490,18900,18900,18900,18900,0
|
|
20241106,172700,313352490,18900,18900,18900,18900,0
|
|
20241106,172600,313352490,18900,18900,18900,18900,0
|
|
20241106,172500,313352490,18900,18900,18900,18900,0
|
|
20241106,172400,313352490,18900,18900,18900,18900,0
|
|
20241106,172300,313352490,18900,18900,18900,18900,0
|
|
20241106,172200,313352490,18900,18900,18900,18900,0
|
|
20241106,172100,313352490,18900,18900,18900,18900,0
|
|
20241106,172000,313352490,18900,18900,18900,18900,0
|
|
20241106,171900,313352490,18900,18900,18900,18900,0
|
|
20241106,171800,313352490,18900,18900,18900,18900,0
|
|
20241106,171700,313352490,18900,18900,18900,18900,0
|
|
20241106,171600,313352490,18900,18900,18900,18900,0
|
|
20241106,171500,313352490,18900,18900,18900,18900,0
|
|
20241106,171400,313352490,18900,18900,18900,18900,0
|
|
20241106,171300,313352490,18900,18900,18900,18900,0
|
|
20241106,171200,313352490,18900,18900,18900,18900,0
|
|
20241106,171100,313352490,18900,18900,18900,18900,0
|
|
20241106,171000,313352490,18900,18900,18900,18900,0
|
|
20241106,170900,313352490,18900,18900,18900,18900,0
|
|
20241106,170800,313352490,18900,18900,18900,18900,0
|
|
20241106,170700,313352490,18900,18900,18900,18900,0
|
|
20241106,170600,313352490,18900,18900,18900,18900,709
|
|
20241106,170500,313352490,18900,18900,18900,18900,0
|
|
20241106,170400,313352490,18900,18900,18900,18900,0
|
|
20241106,170300,313352490,18900,18900,18900,18900,0
|
|
20241106,170200,313352490,18900,18900,18900,18900,0
|
|
20241106,170100,313352490,18900,18900,18900,18900,0
|
|
20241106,170000,313352490,18900,18900,18900,18900,0
|
|
20241106,165900,313352490,18900,18900,18900,18900,0
|
|
20241106,165800,313352490,18900,18900,18900,18900,0
|
|
20241106,165700,313352490,18900,18900,18900,18900,0
|
|
20241106,165600,313352490,18900,18900,18900,18900,0
|
|
20241106,165500,313352490,18900,18900,18900,18900,0
|
|
20241106,165400,313352490,18900,18900,18900,18900,0
|
|
20241106,165300,313352490,18900,18900,18900,18900,0
|
|
20241106,165200,313352490,18900,18900,18900,18900,0
|
|
20241106,165100,313352490,18900,18900,18900,18900,0
|
|
20241106,165000,313352490,18900,18900,18900,18900,0
|
|
20241106,164900,313352490,18900,18900,18900,18900,0
|
|
20241106,164800,313352490,18900,18900,18900,18900,0
|
|
20241106,164700,313352490,18900,18900,18900,18900,0
|
|
20241106,164600,313352490,18900,18900,18900,18900,0
|
|
20241106,164500,313352490,18900,18900,18900,18900,0
|
|
20241106,164400,313352490,18900,18900,18900,18900,0
|
|
20241106,164300,313352490,18900,18900,18900,18900,0
|
|
20241106,164200,313352490,18900,18900,18900,18900,0
|
|
20241106,164100,313352490,18900,18900,18900,18900,0
|
|
20241106,164000,313352490,18900,18900,18900,18900,0
|
|
20241106,163900,313352490,18900,18900,18900,18900,0
|
|
20241106,163800,313352490,18900,18900,18900,18900,0
|
|
20241106,163700,313352490,18900,18900,18900,18900,0
|
|
20241106,163600,313352490,18900,18900,18900,18900,709
|
|
20241106,163500,313352490,18900,18900,18900,18900,0
|
|
20241106,163400,313352490,18900,18900,18900,18900,0
|
|
20241106,163300,313352490,18900,18900,18900,18900,0
|
|
20241106,163200,313352490,18900,18900,18900,18900,0
|
|
20241106,163100,313352490,18900,18900,18900,18900,0
|
|
20241106,163000,313352490,18900,18900,18900,18900,0
|
|
20241106,162900,313352490,18900,18900,18900,18900,0
|
|
20241106,162800,313352490,18900,18900,18900,18900,0
|
|
20241106,162700,313352490,18900,18900,18900,18900,0
|
|
20241106,162600,313352490,18900,18900,18900,18900,0
|
|
20241106,162500,313352490,18900,18900,18900,18900,0
|
|
20241106,162400,313352490,18900,18900,18900,18900,0
|
|
20241106,162300,313352490,18900,18900,18900,18900,0
|
|
20241106,162200,313352490,18900,18900,18900,18900,0
|
|
20241106,162100,313352490,18900,18900,18900,18900,0
|
|
20241106,162000,313352490,18900,18900,18900,18900,0
|
|
20241106,161900,313352490,18900,18900,18900,18900,0
|
|
20241106,161800,313352490,18900,18900,18900,18900,0
|
|
20241106,161700,313352490,18900,18900,18900,18900,0
|
|
20241106,161600,313352490,18900,18900,18900,18900,0
|
|
20241106,161500,313352490,18900,18900,18900,18900,0
|
|
20241106,161400,313352490,18900,18900,18900,18900,0
|
|
20241106,161300,313352490,18900,18900,18900,18900,0
|
|
20241106,161200,313352490,18900,18900,18900,18900,0
|
|
20241106,161100,313352490,18900,18900,18900,18900,0
|
|
20241106,161000,313352490,18900,18900,18900,18900,0
|
|
20241106,160900,313352490,18900,18900,18900,18900,0
|
|
20241106,160800,313352490,18900,18900,18900,18900,0
|
|
20241106,160700,313352490,18900,18900,18900,18900,0
|
|
20241106,160600,313352490,18900,18900,18900,18900,709
|
|
20241106,160500,313352490,18900,18900,18900,18900,0
|
|
20241106,160400,313352490,18900,18900,18900,18900,0
|
|
20241106,160300,313352490,18900,18900,18900,18900,0
|
|
20241106,160200,313352490,18900,18900,18900,18900,0
|
|
20241106,160100,313352490,18900,18900,18900,18900,0
|
|
20241106,160000,313352490,18900,18900,18900,18900,0
|
|
20241106,155900,313352490,18900,18900,18900,18900,0
|
|
20241106,155800,313352490,18900,18900,18900,18900,0
|
|
20241106,155700,313352490,18900,18900,18900,18900,0
|
|
20241106,155600,313352490,18900,18900,18900,18900,0
|
|
20241106,155500,313352490,18900,18900,18900,18900,0
|
|
20241106,155400,313352490,18900,18900,18900,18900,0
|
|
20241106,155300,313352490,18900,18900,18900,18900,0
|
|
20241106,155200,313352490,18900,18900,18900,18900,0
|
|
20241106,155100,313352490,18900,18900,18900,18900,0
|
|
20241106,155000,313352490,18900,18900,18900,18900,0
|
|
20241106,154900,313352490,18900,18900,18900,18900,0
|
|
20241106,154800,313352490,18900,18900,18900,18900,0
|
|
20241106,154700,313352490,18900,18900,18900,18900,0
|
|
20241106,154600,313352490,18900,18900,18900,18900,0
|
|
20241106,154500,313352490,18900,18900,18900,18900,0
|
|
20241106,154400,313352490,18900,18900,18900,18900,0
|
|
20241106,154300,313352490,18900,18900,18900,18900,0
|
|
20241106,154200,313352490,18900,18900,18900,18900,0
|
|
20241106,154100,313352490,18900,18900,18900,18900,0
|
|
20241106,154000,313352490,18900,18900,18900,18900,0
|
|
20241106,153900,313352490,18900,18900,18900,18900,0
|
|
20241106,153800,313352490,18900,18900,18900,18900,0
|
|
20241106,153700,313352490,18900,18900,18900,18900,0
|
|
20241106,153600,313352490,18900,18900,18900,18900,709
|
|
20241106,153500,313352490,18900,18900,18900,18900,0
|
|
20241106,153400,313352490,18900,18900,18900,18900,0
|
|
20241106,153300,313352490,18900,18900,18900,18900,0
|
|
20241106,153200,313352490,18900,18900,18900,18900,0
|
|
20241106,153100,313352490,18900,18900,18900,18900,0
|
|
20241106,153000,313352490,18900,18900,18900,18900,709
|
|
20241106,152900,299952390,18930,18930,18930,18930,0
|
|
20241106,152800,299952390,18930,18930,18930,18930,0
|
|
20241106,152700,299952390,18930,18930,18930,18930,0
|
|
20241106,152600,299952390,18930,18930,18930,18930,0
|
|
20241106,152500,299952390,18930,18930,18930,18930,0
|
|
20241106,152400,299952390,18930,18930,18930,18930,0
|
|
20241106,152300,299952390,18930,18930,18930,18930,0
|
|
20241106,152200,299952390,18930,18930,18930,18930,0
|
|
20241106,152100,299952390,18930,18930,18930,18930,0
|
|
20241106,152000,299952390,18930,18930,18930,18930,0
|
|
20241106,151900,299952390,18930,18930,18930,18930,1
|
|
20241106,151800,299933460,18920,18920,18920,18920,29
|
|
20241106,151700,299384780,18920,18920,18920,18920,0
|
|
20241106,151600,299384780,18920,18920,18920,18920,27
|
|
20241106,151500,298873940,18930,18920,18930,18920,5
|
|
20241106,151400,298779320,18920,18930,18930,18920,50
|
|
20241106,151300,297833260,18930,18930,18930,18930,0
|
|
20241106,151200,297833260,18930,18930,18930,18930,0
|
|
20241106,151100,297833260,18930,18930,18930,18930,42
|
|
20241106,151000,297038200,18920,18920,18920,18920,0
|
|
20241106,150900,297038200,18920,18920,18920,18920,0
|
|
20241106,150800,297038200,18920,18920,18920,18920,0
|
|
20241106,150700,297038200,18920,18920,18920,18920,0
|
|
20241106,150600,297038200,18920,18920,18920,18920,0
|
|
20241106,150500,297038200,18920,18920,18920,18920,0
|
|
20241106,150400,297038200,18920,18920,18920,18920,0
|
|
20241106,150300,297038200,18920,18920,18920,18920,0
|
|
20241106,150200,297038200,18920,18920,18920,18920,0
|
|
20241106,150100,297038200,18920,18930,18930,18920,27
|
|
20241106,150000,296527350,18930,18920,18930,18920,182
|
|
20241106,145900,293082330,18910,18910,18910,18910,0
|
|
20241106,145800,293082330,18910,18920,18920,18910,179
|
|
20241106,145700,289695700,18930,18930,18930,18930,0
|
|
20241106,145600,289695700,18930,18930,18930,18930,1
|
|
20241106,145500,289676770,18920,18920,18920,18920,0
|
|
20241106,145400,289676770,18920,18920,18920,18920,0
|
|
20241106,145300,289676770,18920,18920,18920,18920,0
|
|
20241106,145200,289676770,18920,18920,18920,18920,0
|
|
20241106,145100,289676770,18920,18930,18930,18920,62
|
|
20241106,145000,288503130,18930,18920,18930,18920,4
|
|
20241106,144900,288427440,18920,18920,18920,18920,0
|
|
20241106,144800,288427440,18920,18930,18930,18920,45
|
|
20241106,144700,287575980,18930,18930,18930,18930,0
|
|
20241106,144600,287575980,18930,18930,18930,18930,1
|
|
20241106,144500,287557050,18930,18930,18930,18930,0
|
|
20241106,144400,287557050,18930,18930,18930,18930,1
|
|
20241106,144300,287538120,18930,18930,18930,18930,1
|
|
20241106,144200,287519190,18930,18930,18930,18930,0
|
|
20241106,144100,287519190,18930,18930,18930,18930,0
|
|
20241106,144000,287519190,18930,18930,18930,18930,0
|
|
20241106,143900,287519190,18930,18930,18930,18930,1
|
|
20241106,143800,287500260,18920,18910,18920,18910,14
|
|
20241106,143700,287235510,18900,18950,18950,18900,637
|
|
20241106,143600,275185560,18950,18950,18950,18950,0
|
|
20241106,143500,275185560,18950,18950,18950,18950,8
|
|
20241106,143400,275033960,18950,18950,18950,18950,0
|
|
20241106,143300,275033960,18950,18960,18960,18950,34
|
|
20241106,143200,274389610,18950,18950,18950,18950,1
|
|
20241106,143100,274370660,18940,18940,18940,18940,0
|
|
20241106,143000,274370660,18940,18940,18940,18940,44
|
|
20241106,142900,273537300,18940,18940,18940,18940,0
|
|
20241106,142800,273537300,18940,18940,18940,18940,10
|
|
20241106,142700,273347900,18930,18930,18930,18930,0
|
|
20241106,142600,273347900,18930,18930,18930,18930,29
|
|
20241106,142500,272798930,18930,18940,18940,18930,36
|
|
20241106,142400,272117170,18940,18940,18940,18940,6
|
|
20241106,142300,272003530,18940,18950,18950,18940,33
|
|
20241106,142200,271378490,18950,18950,18950,18950,1
|
|
20241106,142100,271359540,18940,18940,18940,18940,0
|
|
20241106,142000,271359540,18940,18940,18940,18940,0
|
|
20241106,141900,271359540,18940,18940,18940,18940,3
|
|
20241106,141800,271302720,18940,18940,18940,18940,0
|
|
20241106,141700,271302720,18940,18940,18940,18940,0
|
|
20241106,141600,271302720,18940,18940,18940,18940,0
|
|
20241106,141500,271302720,18940,18940,18940,18940,0
|
|
20241106,141400,271302720,18940,18940,18940,18940,39
|
|
20241106,141300,270564060,18940,18940,18940,18940,1
|
|
20241106,141200,270545120,18940,18940,18940,18940,10
|
|
20241106,141100,270355720,18940,18940,18940,18940,0
|
|
20241106,141000,270355720,18940,18940,18940,18940,0
|
|
20241106,140900,270355720,18940,18940,18940,18940,0
|
|
20241106,140800,270355720,18940,18940,18940,18930,211
|
|
20241106,140700,266359520,18940,18940,18940,18940,0
|
|
20241106,140600,266359520,18940,18940,18940,18940,0
|
|
20241106,140500,266359520,18940,18940,18940,18940,38
|
|
20241106,140400,265639800,18950,18930,18950,18930,220
|
|
20241106,140300,261471230,18920,18920,18920,18920,0
|
|
20241106,140200,261471230,18920,18920,18920,18920,103
|
|
20241106,140100,259522470,18920,18930,18930,18920,112
|
|
20241106,140000,257402330,18920,18920,18920,18920,3
|
|
20241106,135900,257345570,18920,18920,18920,18910,57
|
|
20241106,135800,256267150,18920,18940,18940,18920,504
|
|
20241106,135700,246726350,18940,18940,18940,18940,76
|
|
20241106,135600,245286910,18940,18940,18940,18940,0
|
|
20241106,135500,245286910,18940,18940,18940,18940,0
|
|
20241106,135400,245286910,18940,18960,18960,18940,858
|
|
20241106,135300,229031710,18960,18960,18960,18960,3
|
|
20241106,135200,228974830,18960,18960,18960,18960,5
|
|
20241106,135100,228880030,18960,18960,18960,18960,7
|
|
20241106,135000,228747310,18960,18960,18960,18960,8
|
|
20241106,134900,228595630,18960,18960,18960,18960,21
|
|
20241106,134800,228197470,18960,18960,18960,18960,6
|
|
20241106,134700,228083710,18960,18960,18960,18960,33
|
|
20241106,134600,227458030,18960,18950,18960,18950,8
|
|
20241106,134500,227306360,18950,18950,18950,18950,48
|
|
20241106,134400,226396760,18940,18940,18940,18940,0
|
|
20241106,134300,226396760,18940,18940,18940,18940,0
|
|
20241106,134200,226396760,18940,18940,18940,18940,38
|
|
20241106,134100,225677040,18930,18930,18930,18930,0
|
|
20241106,134000,225677040,18930,18930,18930,18930,127
|
|
20241106,133900,223272930,18930,18930,18930,18930,6
|
|
20241106,133800,223159350,18930,18930,18930,18930,0
|
|
20241106,133700,223159350,18930,18930,18930,18930,73
|
|
20241106,133600,221777460,18930,18930,18930,18930,0
|
|
20241106,133500,221777460,18930,18930,18930,18930,0
|
|
20241106,133400,221777460,18930,18930,18930,18930,0
|
|
20241106,133300,221777460,18930,18930,18930,18930,0
|
|
20241106,133200,221777460,18930,18920,18930,18920,55
|
|
20241106,133100,220736850,18910,18910,18910,18910,0
|
|
20241106,133000,220736850,18910,18910,18910,18910,0
|
|
20241106,132900,220736850,18910,18910,18910,18900,192
|
|
20241106,132800,217107030,18910,18940,18940,18910,207
|
|
20241106,132700,213190710,18940,18950,18950,18940,139
|
|
20241106,132600,210556970,18950,18950,18950,18950,0
|
|
20241106,132500,210556970,18950,18950,18950,18950,0
|
|
20241106,132400,210556970,18950,18950,18950,18950,0
|
|
20241106,132300,210556970,18950,18950,18950,18950,21
|
|
20241106,132200,210159020,18950,18950,18950,18950,0
|
|
20241106,132100,210159020,18950,18950,18950,18950,0
|
|
20241106,132000,210159020,18950,18950,18950,18950,20
|
|
20241106,131900,209780020,18950,18940,18950,18940,6
|
|
20241106,131800,209666330,18940,18940,18940,18940,0
|
|
20241106,131700,209666330,18940,18940,18940,18940,0
|
|
20241106,131600,209666330,18940,18940,18940,18940,32
|
|
20241106,131500,209060250,18930,18930,18930,18930,0
|
|
20241106,131400,209060250,18930,18930,18930,18930,257
|
|
20241106,131300,204195240,18930,18930,18930,18930,22
|
|
20241106,131200,203778780,18930,18930,18930,18930,65
|
|
20241106,131100,202548330,18940,18940,18940,18940,29
|
|
20241106,131000,201999070,18950,18950,18950,18950,0
|
|
20241106,130900,201999070,18950,18950,18950,18950,0
|
|
20241106,130800,201999070,18950,18950,18950,18950,0
|
|
20241106,130700,201999070,18950,18950,18950,18950,0
|
|
20241106,130600,201999070,18950,18950,18950,18950,0
|
|
20241106,130500,201999070,18950,18940,18950,18940,3
|
|
20241106,130400,201942230,18930,18940,18940,18930,13
|
|
20241106,130300,201696130,18950,18970,18970,18950,639
|
|
20241106,130200,189582020,18970,18970,18970,18970,0
|
|
20241106,130100,189582020,18970,18990,18990,18970,145
|
|
20241106,130000,186829840,18990,19000,19000,18990,619
|
|
20241106,125900,175074690,19010,19010,19010,19010,1
|
|
20241106,125800,175055680,19000,19000,19000,19000,0
|
|
20241106,125700,175055680,19000,19000,19000,19000,11
|
|
20241106,125600,174846680,19000,19000,19000,19000,0
|
|
20241106,125500,174846680,19000,19000,19000,19000,44
|
|
20241106,125400,174010680,19000,19000,19000,19000,2
|
|
20241106,125300,173972680,18990,19000,19000,18990,22
|
|
20241106,125200,173554850,19000,19000,19000,19000,0
|
|
20241106,125100,173554850,19000,19000,19000,19000,5
|
|
20241106,125000,173459850,19000,19000,19000,19000,0
|
|
20241106,124900,173459850,19000,19000,19000,19000,1
|
|
20241106,124800,173440850,19000,19000,19000,19000,0
|
|
20241106,124700,173440850,19000,19000,19000,19000,0
|
|
20241106,124600,173440850,19000,19000,19000,19000,0
|
|
20241106,124500,173440850,19000,19000,19000,19000,6
|
|
20241106,124400,173326850,19000,19000,19000,19000,20
|
|
20241106,124300,172946850,19000,19000,19000,19000,42
|
|
20241106,124200,172148850,19000,19000,19000,19000,0
|
|
20241106,124100,172148850,19000,19000,19000,19000,42
|
|
20241106,124000,171350850,19000,19000,19000,19000,30
|
|
20241106,123900,170780850,19000,19000,19000,19000,0
|
|
20241106,123800,170780850,19000,19000,19000,19000,0
|
|
20241106,123700,170780850,19000,19000,19000,19000,0
|
|
20241106,123600,170780850,19000,19000,19000,19000,0
|
|
20241106,123500,170780850,19000,18990,19000,18990,359
|
|
20241106,123400,163963430,18970,18980,18980,18970,151
|
|
20241106,123300,161097500,18980,18980,18980,18980,9
|
|
20241106,123200,160926680,18990,18990,18990,18990,1
|
|
20241106,123100,160907690,18990,18990,18990,18990,6
|
|
20241106,123000,160793750,18980,19050,19060,18980,2265
|
|
20241106,122900,117706340,19060,19060,19060,19060,0
|
|
20241106,122800,117706340,19060,19060,19060,19060,0
|
|
20241106,122700,117706340,19060,19060,19060,19060,0
|
|
20241106,122600,117706340,19060,19060,19060,19060,0
|
|
20241106,122500,117706340,19060,19050,19060,19050,109
|
|
20241106,122400,115629840,19050,19050,19050,19050,0
|
|
20241106,122300,115629840,19050,19050,19050,19050,26
|
|
20241106,122200,115134540,19060,19060,19060,19060,0
|
|
20241106,122100,115134540,19060,19060,19060,19060,0
|
|
20241106,122000,115134540,19060,19060,19060,19060,0
|
|
20241106,121900,115134540,19060,19060,19060,19060,0
|
|
20241106,121800,115134540,19060,19060,19060,19060,0
|
|
20241106,121700,115134540,19060,19060,19060,19060,7
|
|
20241106,121600,115001120,19060,19060,19060,19060,4
|
|
20241106,121500,114924880,19060,19060,19060,19060,1
|
|
20241106,121400,114905820,19050,19050,19050,19050,0
|
|
20241106,121300,114905820,19050,19050,19050,19050,0
|
|
20241106,121200,114905820,19050,19050,19050,19050,2
|
|
20241106,121100,114867720,19050,19050,19050,19050,0
|
|
20241106,121000,114867720,19050,19050,19050,19050,0
|
|
20241106,120900,114867720,19050,19050,19050,19050,7
|
|
20241106,120800,114734370,19060,19060,19060,19060,0
|
|
20241106,120700,114734370,19060,19060,19060,19060,0
|
|
20241106,120600,114734370,19060,19060,19060,19060,0
|
|
20241106,120500,114734370,19060,19060,19060,19060,1
|
|
20241106,120400,114715310,19060,19060,19060,19060,0
|
|
20241106,120300,114715310,19060,19060,19060,19060,1
|
|
20241106,120200,114696250,19060,19060,19060,19060,0
|
|
20241106,120100,114696250,19060,19060,19060,19060,0
|
|
20241106,120000,114696250,19060,19060,19060,19060,0
|
|
20241106,115900,114696250,19060,19060,19060,19060,1
|
|
20241106,115800,114677190,19060,19060,19060,19060,0
|
|
20241106,115700,114677190,19060,19060,19060,19060,10
|
|
20241106,115600,114486590,19060,19060,19060,19060,0
|
|
20241106,115500,114486590,19060,19060,19060,19060,1
|
|
20241106,115400,114467530,19060,19060,19060,19060,0
|
|
20241106,115300,114467530,19060,19060,19060,19060,0
|
|
20241106,115200,114467530,19060,19060,19060,19060,0
|
|
20241106,115100,114467530,19060,19060,19060,19060,0
|
|
20241106,115000,114467530,19060,19060,19060,19060,0
|
|
20241106,114900,114467530,19060,19060,19060,19060,70
|
|
20241106,114800,113133330,19060,19060,19060,19060,0
|
|
20241106,114700,113133330,19060,19060,19060,19060,0
|
|
20241106,114600,113133330,19060,19060,19060,19060,513
|
|
20241106,114500,103355550,19060,19060,19060,19060,0
|
|
20241106,114400,103355550,19060,19060,19060,19060,0
|
|
20241106,114300,103355550,19060,19060,19060,19060,4
|
|
20241106,114200,103279310,19070,19070,19070,19070,0
|
|
20241106,114100,103279310,19070,19070,19070,19070,0
|
|
20241106,114000,103279310,19070,19070,19070,19070,4
|
|
20241106,113900,103203030,19060,19060,19060,19060,1
|
|
20241106,113800,103183970,19070,19070,19070,19070,0
|
|
20241106,113700,103183970,19070,19070,19070,19070,1
|
|
20241106,113600,103164900,19070,19070,19070,19070,0
|
|
20241106,113500,103164900,19070,19070,19070,19070,0
|
|
20241106,113400,103164900,19070,19070,19070,19070,5
|
|
20241106,113300,103069550,19060,19060,19060,19060,0
|
|
20241106,113200,103069550,19060,19060,19060,19060,0
|
|
20241106,113100,103069550,19060,19060,19060,19060,0
|
|
20241106,113000,103069550,19060,19060,19060,19060,21
|
|
20241106,112900,102669290,19070,19070,19070,19070,4
|
|
20241106,112800,102593010,19070,19070,19070,19070,0
|
|
20241106,112700,102593010,19070,19070,19070,19070,0
|
|
20241106,112600,102593010,19070,19070,19070,19070,2
|
|
20241106,112500,102554870,19070,19070,19070,19070,1
|
|
20241106,112400,102535800,19070,19070,19070,19070,0
|
|
20241106,112300,102535800,19070,19070,19070,19070,0
|
|
20241106,112200,102535800,19070,19070,19070,19070,0
|
|
20241106,112100,102535800,19070,19070,19070,19070,0
|
|
20241106,112000,102535800,19070,19070,19070,19070,0
|
|
20241106,111900,102535800,19070,19070,19070,19070,0
|
|
20241106,111800,102535800,19070,19070,19070,19070,0
|
|
20241106,111700,102535800,19070,19070,19080,19070,22
|
|
20241106,111600,102116250,19070,19070,19070,19070,2
|
|
20241106,111500,102078110,19070,19070,19070,19070,0
|
|
20241106,111400,102078110,19070,19070,19070,19070,0
|
|
20241106,111300,102078110,19070,19070,19070,19070,0
|
|
20241106,111200,102078110,19070,19070,19070,19070,0
|
|
20241106,111100,102078110,19070,19070,19070,19070,0
|
|
20241106,111000,102078110,19070,19070,19070,19070,1
|
|
20241106,110900,102059040,19070,19070,19070,19070,0
|
|
20241106,110800,102059040,19070,19070,19070,19070,11
|
|
20241106,110700,101849270,19070,19060,19070,19060,261
|
|
20241106,110600,96874510,19050,19050,19050,19050,0
|
|
20241106,110500,96874510,19050,19050,19050,19050,4
|
|
20241106,110400,96798310,19060,19060,19060,19060,0
|
|
20241106,110300,96798310,19060,19060,19060,19060,0
|
|
20241106,110200,96798310,19060,19060,19060,19060,1
|
|
20241106,110100,96779250,19060,19060,19060,19060,0
|
|
20241106,110000,96779250,19060,19060,19060,19060,10
|
|
20241106,105900,96588650,19060,19060,19060,19060,5
|
|
20241106,105800,96493350,19050,19060,19060,19050,52
|
|
20241106,105700,95502250,19050,19050,19050,19050,0
|
|
20241106,105600,95502250,19050,19050,19050,19050,32
|
|
20241106,105500,94892650,19050,19050,19050,19050,1
|
|
20241106,105400,94873600,19060,19060,19060,19060,0
|
|
20241106,105300,94873600,19060,19070,19070,19050,871
|
|
20241106,105200,78265360,19070,19070,19070,19070,0
|
|
20241106,105100,78265360,19070,19070,19070,19070,5
|
|
20241106,105000,78170010,19080,19080,19080,19080,0
|
|
20241106,104900,78170010,19080,19080,19080,19080,0
|
|
20241106,104800,78170010,19080,19080,19080,19080,5
|
|
20241106,104700,78074610,19080,19080,19080,19080,0
|
|
20241106,104600,78074610,19080,19070,19080,19070,69
|
|
20241106,104500,76758280,19070,19070,19070,19070,0
|
|
20241106,104400,76758280,19070,19070,19070,19070,10
|
|
20241106,104300,76567580,19080,19080,19080,19080,0
|
|
20241106,104200,76567580,19080,19080,19080,19080,0
|
|
20241106,104100,76567580,19080,19080,19080,19080,0
|
|
20241106,104000,76567580,19080,19080,19080,19080,0
|
|
20241106,103900,76567580,19080,19080,19080,19080,0
|
|
20241106,103800,76567580,19080,19080,19080,19080,0
|
|
20241106,103700,76567580,19080,19080,19080,19080,0
|
|
20241106,103600,76567580,19080,19080,19080,19080,0
|
|
20241106,103500,76567580,19080,19080,19080,19080,0
|
|
20241106,103400,76567580,19080,19080,19080,19080,20
|
|
20241106,103300,76185980,19080,19080,19080,19080,0
|
|
20241106,103200,76185980,19080,19120,19120,19070,1300
|
|
20241106,103100,51362810,19130,19120,19130,19120,4
|
|
20241106,103000,51286320,19120,19140,19140,19100,398
|
|
20241106,102900,43679150,19140,19140,19140,19140,1
|
|
20241106,102800,43660010,19130,19130,19130,19130,0
|
|
20241106,102700,43660010,19130,19130,19130,19130,0
|
|
20241106,102600,43660010,19130,19130,19130,19130,0
|
|
20241106,102500,43660010,19130,19130,19130,19130,0
|
|
20241106,102400,43660010,19130,19130,19130,19130,1
|
|
20241106,102300,43640880,19130,19130,19130,19130,0
|
|
20241106,102200,43640880,19130,19130,19130,19130,4
|
|
20241106,102100,43564360,19130,19130,19130,19130,0
|
|
20241106,102000,43564360,19130,19130,19130,19130,1
|
|
20241106,101900,43545230,19130,19130,19130,19130,0
|
|
20241106,101800,43545230,19130,19130,19130,19130,0
|
|
20241106,101700,43545230,19130,19130,19130,19130,0
|
|
20241106,101600,43545230,19130,19130,19130,19130,2
|
|
20241106,101500,43506970,19130,19130,19130,19130,0
|
|
20241106,101400,43506970,19130,19130,19130,19130,0
|
|
20241106,101300,43506970,19130,19130,19130,19130,0
|
|
20241106,101200,43506970,19130,19130,19130,19130,1
|
|
20241106,101100,43487840,19120,19120,19120,19120,1
|
|
20241106,101000,43468720,19130,19120,19130,19120,7
|
|
20241106,100900,43334870,19120,19120,19120,19120,0
|
|
20241106,100800,43334870,19120,19120,19120,19120,3
|
|
20241106,100700,43277510,19120,19120,19120,19120,8
|
|
20241106,100600,43124550,19110,19110,19110,19110,0
|
|
20241106,100500,43124550,19110,19110,19110,19110,30
|
|
20241106,100400,42551250,19110,19110,19110,19100,108
|
|
20241106,100300,40488410,19110,19110,19110,19110,7
|
|
20241106,100200,40354640,19100,19100,19100,19100,0
|
|
20241106,100100,40354640,19100,19100,19100,19100,0
|
|
20241106,100000,40354640,19100,19100,19100,19100,0
|
|
20241106,095900,40354640,19100,19100,19100,19100,0
|
|
20241106,095800,40354640,19100,19110,19110,19100,47
|
|
20241106,095700,39456930,19110,19110,19110,19110,0
|
|
20241106,095600,39456930,19110,19110,19110,19110,0
|
|
20241106,095500,39456930,19110,19110,19110,19110,0
|
|
20241106,095400,39456930,19110,19110,19110,19110,0
|
|
20241106,095300,39456930,19110,19110,19110,19110,0
|
|
20241106,095200,39456930,19110,19110,19110,19110,2
|
|
20241106,095100,39418710,19110,19110,19110,19110,0
|
|
20241106,095000,39418710,19110,19110,19110,19110,0
|
|
20241106,094900,39418710,19110,19110,19110,19110,0
|
|
20241106,094800,39418710,19110,19110,19110,19110,0
|
|
20241106,094700,39418710,19110,19110,19110,19110,6
|
|
20241106,094600,39304050,19120,19120,19120,19120,0
|
|
20241106,094500,39304050,19120,19120,19120,19120,0
|
|
20241106,094400,39304050,19120,19120,19120,19120,0
|
|
20241106,094300,39304050,19120,19120,19120,19120,0
|
|
20241106,094200,39304050,19120,19120,19120,19120,0
|
|
20241106,094100,39304050,19120,19120,19120,19120,0
|
|
20241106,094000,39304050,19120,19120,19120,19120,0
|
|
20241106,093900,39304050,19120,19120,19120,19120,0
|
|
20241106,093800,39304050,19120,19120,19120,19120,0
|
|
20241106,093700,39304050,19120,19120,19120,19120,0
|
|
20241106,093600,39304050,19120,19120,19120,19120,0
|
|
20241106,093500,39304050,19120,19120,19120,19120,0
|
|
20241106,093400,39304050,19120,19120,19120,19120,1
|
|
20241106,093300,39284930,19120,19120,19120,19120,1
|
|
20241106,093200,39265810,19120,19120,19120,19120,36
|
|
20241106,093100,38577490,19120,19120,19120,19120,1
|
|
20241106,093000,38558370,19110,19110,19110,19110,5
|
|
20241106,092900,38462820,19110,19110,19110,19110,1
|
|
20241106,092800,38443710,19110,19110,19110,19110,110
|
|
20241106,092700,36341610,19100,19100,19100,19100,0
|
|
20241106,092600,36341610,19100,19100,19100,19100,61
|
|
20241106,092500,35176510,19100,19100,19100,19100,261
|
|
20241106,092400,30191410,19100,19170,19170,19100,1190
|
|
20241106,092300,7414300,19140,19140,19140,19140,3
|
|
20241106,092200,7356880,19130,19130,19130,19130,4
|
|
20241106,092100,7280360,19100,19100,19100,19100,0
|
|
20241106,092000,7280360,19100,19100,19100,19100,0
|
|
20241106,091900,7280360,19100,19100,19100,19100,0
|
|
20241106,091800,7280360,19100,19100,19100,19100,0
|
|
20241106,091700,7280360,19100,19100,19100,19100,0
|
|
20241106,091600,7280360,19100,19100,19100,19100,0
|
|
20241106,091500,7280360,19100,19100,19100,19100,0
|
|
20241106,091400,7280360,19100,19100,19100,19100,0
|
|
20241106,091300,7280360,19100,19100,19100,19100,0
|
|
20241106,091200,7280360,19100,19100,19100,19100,0
|
|
20241106,091100,7280360,19100,19100,19100,19100,0
|
|
20241106,091000,7280360,19100,19100,19100,19100,0
|
|
20241106,090900,7280360,19100,19200,19200,19100,166
|
|
20241106,090800,4106910,19130,19150,19150,19130,11
|
|
20241106,090700,3896440,19150,19150,19150,19150,0
|
|
20241106,090600,3896440,19150,19150,19150,19150,0
|
|
20241106,090500,3896440,19150,19150,19150,19150,0
|
|
20241106,090400,3896440,19150,19150,19150,19150,0
|
|
20241106,090300,3896440,19150,19150,19150,19150,1
|
|
20241106,090200,3877290,19290,19290,19290,19290,0
|
|
20241106,090100,3877290,19290,19290,19290,19290,0
|
|
20241106,090000,3877290,19290,19290,19290,19290,201
|