599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185600,212512750,9900,9900,9900,9900,384
|
|
20241104,185500,212512750,9900,9900,9900,9900,0
|
|
20241104,185400,212512750,9900,9900,9900,9900,0
|
|
20241104,185300,212512750,9900,9900,9900,9900,0
|
|
20241104,185200,212512750,9900,9900,9900,9900,0
|
|
20241104,185100,212512750,9900,9900,9900,9900,0
|
|
20241104,185000,212512750,9900,9900,9900,9900,0
|
|
20241104,184900,212512750,9900,9900,9900,9900,0
|
|
20241104,184800,212512750,9900,9900,9900,9900,0
|
|
20241104,184700,212512750,9900,9900,9900,9900,0
|
|
20241104,184600,212512750,9900,9900,9900,9900,0
|
|
20241104,184500,212512750,9900,9900,9900,9900,0
|
|
20241104,184400,212512750,9900,9900,9900,9900,0
|
|
20241104,184300,212512750,9900,9900,9900,9900,0
|
|
20241104,184200,212512750,9900,9900,9900,9900,0
|
|
20241104,184100,212512750,9900,9900,9900,9900,0
|
|
20241104,184000,212512750,9900,9900,9900,9900,0
|
|
20241104,183900,212512750,9900,9900,9900,9900,0
|
|
20241104,183800,212512750,9900,9900,9900,9900,0
|
|
20241104,183700,212512750,9900,9900,9900,9900,0
|
|
20241104,183600,212512750,9900,9900,9900,9900,0
|
|
20241104,183500,212512750,9900,9900,9900,9900,0
|
|
20241104,183400,212512750,9900,9900,9900,9900,0
|
|
20241104,183300,212512750,9900,9900,9900,9900,0
|
|
20241104,183200,212512750,9900,9900,9900,9900,0
|
|
20241104,183100,212512750,9900,9900,9900,9900,0
|
|
20241104,183000,212512750,9900,9900,9900,9900,0
|
|
20241104,182900,212512750,9900,9900,9900,9900,0
|
|
20241104,182800,212512750,9900,9900,9900,9900,0
|
|
20241104,182700,212512750,9900,9900,9900,9900,0
|
|
20241104,182600,212512750,9900,9900,9900,9900,384
|
|
20241104,182500,212512750,9900,9900,9900,9900,0
|
|
20241104,182400,212512750,9900,9900,9900,9900,0
|
|
20241104,182300,212512750,9900,9900,9900,9900,0
|
|
20241104,182200,212512750,9900,9900,9900,9900,0
|
|
20241104,182100,212512750,9900,9900,9900,9900,0
|
|
20241104,182000,212512750,9900,9900,9900,9900,0
|
|
20241104,181900,212512750,9900,9900,9900,9900,0
|
|
20241104,181800,212512750,9900,9900,9900,9900,0
|
|
20241104,181700,212512750,9900,9900,9900,9900,0
|
|
20241104,181600,212512750,9900,9900,9900,9900,0
|
|
20241104,181500,212512750,9900,9900,9900,9900,0
|
|
20241104,181400,212512750,9900,9900,9900,9900,0
|
|
20241104,181300,212512750,9900,9900,9900,9900,0
|
|
20241104,181200,212512750,9900,9900,9900,9900,0
|
|
20241104,181100,212512750,9900,9900,9900,9900,0
|
|
20241104,181000,212512750,9900,9900,9900,9900,0
|
|
20241104,180900,212512750,9900,9900,9900,9900,0
|
|
20241104,180800,212512750,9900,9900,9900,9900,0
|
|
20241104,180700,212512750,9900,9900,9900,9900,0
|
|
20241104,180600,212512750,9900,9900,9900,9900,0
|
|
20241104,180500,212512750,9900,9900,9900,9900,0
|
|
20241104,180400,212512750,9900,9900,9900,9900,0
|
|
20241104,180300,212512750,9900,9900,9900,9900,0
|
|
20241104,180200,212512750,9900,9900,9900,9900,0
|
|
20241104,180100,212512750,9900,9900,9900,9900,0
|
|
20241104,180000,212512750,9900,9900,9900,9900,0
|
|
20241104,175900,212512750,9900,9900,9900,9900,0
|
|
20241104,175800,212512750,9900,9900,9900,9900,0
|
|
20241104,175700,212512750,9900,9900,9900,9900,0
|
|
20241104,175600,212512750,9900,9900,9900,9900,384
|
|
20241104,175500,212512750,9900,9900,9900,9900,0
|
|
20241104,175400,212512750,9900,9900,9900,9900,0
|
|
20241104,175300,212512750,9900,9900,9900,9900,0
|
|
20241104,175200,212512750,9900,9900,9900,9900,0
|
|
20241104,175100,212512750,9900,9900,9900,9900,0
|
|
20241104,175000,212512750,9900,9900,9900,9900,0
|
|
20241104,174900,212512750,9900,9900,9900,9900,0
|
|
20241104,174800,212512750,9900,9900,9900,9900,0
|
|
20241104,174700,212512750,9900,9900,9900,9900,0
|
|
20241104,174600,212512750,9900,9900,9900,9900,0
|
|
20241104,174500,212512750,9900,9900,9900,9900,0
|
|
20241104,174400,212512750,9900,9900,9900,9900,0
|
|
20241104,174300,212512750,9900,9900,9900,9900,0
|
|
20241104,174200,212512750,9900,9900,9900,9900,0
|
|
20241104,174100,212512750,9900,9900,9900,9900,0
|
|
20241104,174000,212512750,9900,9900,9900,9900,0
|
|
20241104,173900,212512750,9900,9900,9900,9900,0
|
|
20241104,173800,212512750,9900,9900,9900,9900,0
|
|
20241104,173700,212512750,9900,9900,9900,9900,0
|
|
20241104,173600,212512750,9900,9900,9900,9900,0
|
|
20241104,173500,212512750,9900,9900,9900,9900,0
|
|
20241104,173400,212512750,9900,9900,9900,9900,0
|
|
20241104,173300,212512750,9900,9900,9900,9900,0
|
|
20241104,173200,212512750,9900,9900,9900,9900,0
|
|
20241104,173100,212512750,9900,9900,9900,9900,0
|
|
20241104,173000,212512750,9900,9900,9900,9900,0
|
|
20241104,172900,212512750,9900,9900,9900,9900,0
|
|
20241104,172800,212512750,9900,9900,9900,9900,0
|
|
20241104,172700,212512750,9900,9900,9900,9900,0
|
|
20241104,172600,212512750,9900,9900,9900,9900,384
|
|
20241104,172500,212512750,9900,9900,9900,9900,0
|
|
20241104,172400,212512750,9900,9900,9900,9900,0
|
|
20241104,172300,212512750,9900,9900,9900,9900,0
|
|
20241104,172200,212512750,9900,9900,9900,9900,0
|
|
20241104,172100,212512750,9900,9900,9900,9900,0
|
|
20241104,172000,212512750,9900,9900,9900,9900,0
|
|
20241104,171900,212512750,9900,9900,9900,9900,0
|
|
20241104,171800,212512750,9900,9900,9900,9900,0
|
|
20241104,171700,212512750,9900,9900,9900,9900,0
|
|
20241104,171600,212512750,9900,9900,9900,9900,0
|
|
20241104,171500,212512750,9900,9900,9900,9900,0
|
|
20241104,171400,212512750,9900,9900,9900,9900,0
|
|
20241104,171300,212512750,9900,9900,9900,9900,0
|
|
20241104,171200,212512750,9900,9900,9900,9900,0
|
|
20241104,171100,212512750,9900,9900,9900,9900,0
|
|
20241104,171000,212512750,9900,9900,9900,9900,0
|
|
20241104,170900,212512750,9900,9900,9900,9900,0
|
|
20241104,170800,212512750,9900,9900,9900,9900,0
|
|
20241104,170700,212512750,9900,9900,9900,9900,0
|
|
20241104,170600,212512750,9900,9900,9900,9900,0
|
|
20241104,170500,212512750,9900,9900,9900,9900,0
|
|
20241104,170400,212512750,9900,9900,9900,9900,0
|
|
20241104,170300,212512750,9900,9900,9900,9900,0
|
|
20241104,170200,212512750,9900,9900,9900,9900,0
|
|
20241104,170100,212512750,9900,9900,9900,9900,0
|
|
20241104,170000,212512750,9900,9900,9900,9900,0
|
|
20241104,165900,212512750,9900,9900,9900,9900,0
|
|
20241104,165800,212512750,9900,9900,9900,9900,0
|
|
20241104,165700,212512750,9900,9900,9900,9900,0
|
|
20241104,165600,212512750,9900,9900,9900,9900,384
|
|
20241104,165500,212512750,9900,9900,9900,9900,0
|
|
20241104,165400,212512750,9900,9900,9900,9900,0
|
|
20241104,165300,212512750,9900,9900,9900,9900,0
|
|
20241104,165200,212512750,9900,9900,9900,9900,0
|
|
20241104,165100,212512750,9900,9900,9900,9900,0
|
|
20241104,165000,212512750,9900,9900,9900,9900,0
|
|
20241104,164900,212512750,9900,9900,9900,9900,0
|
|
20241104,164800,212512750,9900,9900,9900,9900,0
|
|
20241104,164700,212512750,9900,9900,9900,9900,0
|
|
20241104,164600,212512750,9900,9900,9900,9900,0
|
|
20241104,164500,212512750,9900,9900,9900,9900,0
|
|
20241104,164400,212512750,9900,9900,9900,9900,0
|
|
20241104,164300,212512750,9900,9900,9900,9900,0
|
|
20241104,164200,212512750,9900,9900,9900,9900,0
|
|
20241104,164100,212512750,9900,9900,9900,9900,0
|
|
20241104,164000,212512750,9900,9900,9900,9900,0
|
|
20241104,163900,212512750,9900,9900,9900,9900,0
|
|
20241104,163800,212512750,9900,9900,9900,9900,0
|
|
20241104,163700,212512750,9900,9900,9900,9900,0
|
|
20241104,163600,212512750,9900,9900,9900,9900,0
|
|
20241104,163500,212512750,9900,9900,9900,9900,0
|
|
20241104,163400,212512750,9900,9900,9900,9900,0
|
|
20241104,163300,212512750,9900,9900,9900,9900,0
|
|
20241104,163200,212512750,9900,9900,9900,9900,0
|
|
20241104,163100,212512750,9900,9900,9900,9900,0
|
|
20241104,163000,212512750,9900,9900,9900,9900,0
|
|
20241104,162900,212512750,9900,9900,9900,9900,0
|
|
20241104,162800,212512750,9900,9900,9900,9900,0
|
|
20241104,162700,212512750,9900,9900,9900,9900,0
|
|
20241104,162600,212512750,9900,9900,9900,9900,384
|
|
20241104,162500,212512750,9900,9900,9900,9900,0
|
|
20241104,162400,212512750,9900,9900,9900,9900,0
|
|
20241104,162300,212512750,9900,9900,9900,9900,0
|
|
20241104,162200,212512750,9900,9900,9900,9900,0
|
|
20241104,162100,212512750,9900,9900,9900,9900,0
|
|
20241104,162000,212512750,9900,9900,9900,9900,0
|
|
20241104,161900,212512750,9900,9900,9900,9900,0
|
|
20241104,161800,212512750,9900,9900,9900,9900,0
|
|
20241104,161700,212512750,9900,9900,9900,9900,0
|
|
20241104,161600,212512750,9900,9900,9900,9900,0
|
|
20241104,161500,212512750,9900,9900,9900,9900,0
|
|
20241104,161400,212512750,9900,9900,9900,9900,0
|
|
20241104,161300,212512750,9900,9900,9900,9900,0
|
|
20241104,161200,212512750,9900,9900,9900,9900,0
|
|
20241104,161100,212512750,9900,9900,9900,9900,0
|
|
20241104,161000,212512750,9900,9900,9900,9900,0
|
|
20241104,160900,212512750,9900,9900,9900,9900,0
|
|
20241104,160800,212512750,9900,9900,9900,9900,0
|
|
20241104,160700,212512750,9900,9900,9900,9900,0
|
|
20241104,160600,212512750,9900,9900,9900,9900,0
|
|
20241104,160500,212512750,9900,9900,9900,9900,0
|
|
20241104,160400,212512750,9900,9900,9900,9900,0
|
|
20241104,160300,212512750,9900,9900,9900,9900,0
|
|
20241104,160200,212512750,9900,9900,9900,9900,0
|
|
20241104,160100,212512750,9900,9900,9900,9900,0
|
|
20241104,160000,212512750,9900,9900,9900,9900,0
|
|
20241104,155900,212512750,9900,9900,9900,9900,0
|
|
20241104,155800,212512750,9900,9900,9900,9900,0
|
|
20241104,155700,212512750,9900,9900,9900,9900,0
|
|
20241104,155600,212512750,9900,9900,9900,9900,384
|
|
20241104,155500,212512750,9900,9900,9900,9900,0
|
|
20241104,155400,212512750,9900,9900,9900,9900,0
|
|
20241104,155300,212512750,9900,9900,9900,9900,0
|
|
20241104,155200,212512750,9900,9900,9900,9900,0
|
|
20241104,155100,212512750,9900,9900,9900,9900,0
|
|
20241104,155000,212512750,9900,9900,9900,9900,0
|
|
20241104,154900,212512750,9900,9900,9900,9900,0
|
|
20241104,154800,212512750,9900,9900,9900,9900,0
|
|
20241104,154700,212512750,9900,9900,9900,9900,0
|
|
20241104,154600,212512750,9900,9900,9900,9900,0
|
|
20241104,154500,212512750,9900,9900,9900,9900,0
|
|
20241104,154400,212512750,9900,9900,9900,9900,0
|
|
20241104,154300,212512750,9900,9900,9900,9900,0
|
|
20241104,154200,212512750,9900,9900,9900,9900,0
|
|
20241104,154100,212512750,9900,9900,9900,9900,0
|
|
20241104,154000,212512750,9900,9900,9900,9900,0
|
|
20241104,153900,212512750,9900,9900,9900,9900,0
|
|
20241104,153800,212512750,9900,9900,9900,9900,0
|
|
20241104,153700,212512750,9900,9900,9900,9900,0
|
|
20241104,153600,212512750,9900,9900,9900,9900,0
|
|
20241104,153500,212512750,9900,9900,9900,9900,0
|
|
20241104,153400,212512750,9900,9900,9900,9900,0
|
|
20241104,153300,212512750,9900,9900,9900,9900,0
|
|
20241104,153200,212512750,9900,9900,9900,9900,0
|
|
20241104,153100,212512750,9900,9900,9900,9900,0
|
|
20241104,153000,212512750,9900,9900,9900,9900,384
|
|
20241104,152900,208711150,9900,9900,9900,9900,0
|
|
20241104,152800,208711150,9900,9900,9900,9900,0
|
|
20241104,152700,208711150,9900,9900,9900,9900,0
|
|
20241104,152600,208711150,9900,9900,9900,9900,0
|
|
20241104,152500,208711150,9900,9900,9900,9900,0
|
|
20241104,152400,208711150,9900,9900,9900,9900,0
|
|
20241104,152300,208711150,9900,9900,9900,9900,0
|
|
20241104,152200,208711150,9900,9900,9900,9900,0
|
|
20241104,152100,208711150,9900,9900,9900,9900,0
|
|
20241104,152000,208711150,9900,9900,9900,9900,0
|
|
20241104,151900,208711150,9900,9940,9940,9900,173
|
|
20241104,151800,206997360,9910,9910,9940,9910,19
|
|
20241104,151700,206808860,9910,9910,9910,9910,52
|
|
20241104,151600,206293540,9910,9910,9910,9910,103
|
|
20241104,151500,205272810,9910,9920,9920,9910,126
|
|
20241104,151400,204022920,9920,9920,9920,9920,0
|
|
20241104,151300,204022920,9920,9920,9920,9920,0
|
|
20241104,151200,204022920,9920,9920,9920,9920,0
|
|
20241104,151100,204022920,9920,9920,9920,9920,0
|
|
20241104,151000,204022920,9920,9920,9920,9920,1
|
|
20241104,150900,204013000,9920,9920,9920,9920,6
|
|
20241104,150800,203953480,9920,9920,9920,9920,1
|
|
20241104,150700,203943560,9940,9940,9940,9940,1
|
|
20241104,150600,203933620,9940,9940,9940,9940,0
|
|
20241104,150500,203933620,9940,9940,9940,9940,0
|
|
20241104,150400,203933620,9940,9940,9940,9940,1
|
|
20241104,150300,203923680,9940,9940,9940,9940,10
|
|
20241104,150200,203824280,9940,9940,9940,9940,0
|
|
20241104,150100,203824280,9940,9940,9940,9940,10
|
|
20241104,150000,203724880,9910,9910,9910,9910,0
|
|
20241104,145900,203724880,9910,9920,9920,9910,204
|
|
20241104,145800,201702940,9920,9920,9920,9920,0
|
|
20241104,145700,201702940,9920,9920,9920,9920,2
|
|
20241104,145600,201683100,9920,9920,9920,9920,0
|
|
20241104,145500,201683100,9920,9920,9920,9920,0
|
|
20241104,145400,201683100,9920,9920,9920,9920,0
|
|
20241104,145300,201683100,9920,9920,9920,9920,0
|
|
20241104,145200,201683100,9920,9920,9920,9920,0
|
|
20241104,145100,201683100,9920,9920,9920,9920,9
|
|
20241104,145000,201593820,9920,9920,9920,9920,0
|
|
20241104,144900,201593820,9920,9920,9920,9920,0
|
|
20241104,144800,201593820,9920,9920,9920,9920,0
|
|
20241104,144700,201593820,9920,9920,9920,9920,0
|
|
20241104,144600,201593820,9920,9920,9920,9920,0
|
|
20241104,144500,201593820,9920,9920,9920,9920,5
|
|
20241104,144400,201544220,9920,9920,9920,9900,240
|
|
20241104,144300,199167050,9920,9930,9930,9920,122
|
|
20241104,144200,197955930,9940,9940,9940,9940,1
|
|
20241104,144100,197945990,9930,9930,9930,9930,0
|
|
20241104,144000,197945990,9930,9930,9930,9930,0
|
|
20241104,143900,197945990,9930,9930,9930,9930,0
|
|
20241104,143800,197945990,9930,9930,9930,9930,0
|
|
20241104,143700,197945990,9930,9930,9930,9930,0
|
|
20241104,143600,197945990,9930,9930,9930,9930,0
|
|
20241104,143500,197945990,9930,9930,9930,9930,0
|
|
20241104,143400,197945990,9930,9930,9930,9930,0
|
|
20241104,143300,197945990,9930,9930,9930,9930,0
|
|
20241104,143200,197945990,9930,9930,9930,9930,0
|
|
20241104,143100,197945990,9930,9930,9930,9930,0
|
|
20241104,143000,197945990,9930,9930,9930,9930,0
|
|
20241104,142900,197945990,9930,9930,9930,9930,0
|
|
20241104,142800,197945990,9930,9930,9930,9930,99
|
|
20241104,142700,196962920,9930,9930,9930,9930,0
|
|
20241104,142600,196962920,9930,9930,9930,9930,214
|
|
20241104,142500,194837900,9940,9940,9940,9940,0
|
|
20241104,142400,194837900,9940,9940,9940,9940,0
|
|
20241104,142300,194837900,9940,9940,9940,9940,30
|
|
20241104,142200,194539700,9940,9940,9940,9940,0
|
|
20241104,142100,194539700,9940,9940,9940,9940,4
|
|
20241104,142000,194499940,9930,9930,9930,9930,208
|
|
20241104,141900,192434500,9930,9930,9930,9930,0
|
|
20241104,141800,192434500,9930,9930,9930,9930,0
|
|
20241104,141700,192434500,9930,9930,9930,9930,26
|
|
20241104,141600,192176320,9930,9930,9930,9930,0
|
|
20241104,141500,192176320,9930,9930,9930,9930,262
|
|
20241104,141400,189574660,9910,9910,9910,9910,100
|
|
20241104,141300,188583660,9900,9920,9920,9900,200
|
|
20241104,141200,186603110,9920,9920,9920,9920,0
|
|
20241104,141100,186603110,9920,9920,9920,9920,0
|
|
20241104,141000,186603110,9920,9920,9920,9920,0
|
|
20241104,140900,186603110,9920,9920,9920,9920,9
|
|
20241104,140800,186513830,9920,9920,9920,9920,1
|
|
20241104,140700,186503910,9920,9920,9920,9920,0
|
|
20241104,140600,186503910,9920,9920,9920,9920,0
|
|
20241104,140500,186503910,9920,9920,9920,9920,4
|
|
20241104,140400,186464230,9920,9920,9920,9920,0
|
|
20241104,140300,186464230,9920,9920,9920,9920,0
|
|
20241104,140200,186464230,9920,9930,9930,9920,18
|
|
20241104,140100,186285530,9930,9930,9930,9930,30
|
|
20241104,140000,185987630,9920,9920,9920,9920,0
|
|
20241104,135900,185987630,9920,9920,9920,9920,0
|
|
20241104,135800,185987630,9920,9920,9920,9920,0
|
|
20241104,135700,185987630,9920,9920,9920,9920,0
|
|
20241104,135600,185987630,9920,9920,9920,9920,0
|
|
20241104,135500,185987630,9920,9920,9920,9920,0
|
|
20241104,135400,185987630,9920,9920,9920,9920,0
|
|
20241104,135300,185987630,9920,9920,9920,9920,0
|
|
20241104,135200,185987630,9920,9920,9920,9920,39
|
|
20241104,135100,185600750,9910,9910,9910,9910,100
|
|
20241104,135000,184609750,9900,9900,9900,9900,0
|
|
20241104,134900,184609750,9900,9900,9900,9900,0
|
|
20241104,134800,184609750,9900,9910,9910,9900,67
|
|
20241104,134700,183946430,9920,9920,9920,9920,50
|
|
20241104,134600,183450430,9920,9920,9920,9920,0
|
|
20241104,134500,183450430,9920,9920,9920,9920,0
|
|
20241104,134400,183450430,9920,9920,9920,9920,0
|
|
20241104,134300,183450430,9920,9920,9920,9920,0
|
|
20241104,134200,183450430,9920,9920,9920,9920,0
|
|
20241104,134100,183450430,9920,9920,9920,9920,0
|
|
20241104,134000,183450430,9920,9910,9920,9910,12
|
|
20241104,133900,183331410,9910,9910,9910,9910,23
|
|
20241104,133800,183103480,9910,9910,9910,9910,0
|
|
20241104,133700,183103480,9910,9910,9910,9910,20
|
|
20241104,133600,182905280,9920,9920,9920,9920,2
|
|
20241104,133500,182885440,9930,9930,9930,9930,0
|
|
20241104,133400,182885440,9930,9930,9930,9930,1
|
|
20241104,133300,182875510,9930,9930,9930,9930,0
|
|
20241104,133200,182875510,9930,9930,9930,9930,0
|
|
20241104,133100,182875510,9930,9930,9930,9930,0
|
|
20241104,133000,182875510,9930,9930,9930,9930,0
|
|
20241104,132900,182875510,9930,9930,9930,9930,1
|
|
20241104,132800,182865580,9890,9890,9890,9890,0
|
|
20241104,132700,182865580,9890,9900,9900,9890,50
|
|
20241104,132600,182370870,9900,9920,9920,9900,66
|
|
20241104,132500,181717270,9900,9900,9900,9900,0
|
|
20241104,132400,181717270,9900,9900,9900,9900,0
|
|
20241104,132300,181717270,9900,9900,9900,9900,0
|
|
20241104,132200,181717270,9900,9900,9900,9900,0
|
|
20241104,132100,181717270,9900,9900,9900,9900,0
|
|
20241104,132000,181717270,9900,9900,9900,9900,0
|
|
20241104,131900,181717270,9900,9900,9900,9900,0
|
|
20241104,131800,181717270,9900,9900,9900,9900,0
|
|
20241104,131700,181717270,9900,9900,9900,9900,0
|
|
20241104,131600,181717270,9900,9900,9900,9900,0
|
|
20241104,131500,181717270,9900,9900,9900,9900,0
|
|
20241104,131400,181717270,9900,9900,9900,9900,0
|
|
20241104,131300,181717270,9900,9900,9900,9900,0
|
|
20241104,131200,181717270,9900,9920,9930,9900,205
|
|
20241104,131100,179687630,9930,9930,9930,9930,0
|
|
20241104,131000,179687630,9930,9920,9930,9920,2
|
|
20241104,130900,179667780,9900,9900,9900,9900,0
|
|
20241104,130800,179667780,9900,9900,9900,9900,0
|
|
20241104,130700,179667780,9900,9900,9900,9900,0
|
|
20241104,130600,179667780,9900,9900,9900,9900,0
|
|
20241104,130500,179667780,9900,9900,9900,9900,0
|
|
20241104,130400,179667780,9900,9920,9920,9900,25
|
|
20241104,130300,179420220,9900,9900,9900,9900,0
|
|
20241104,130200,179420220,9900,9900,9900,9900,0
|
|
20241104,130100,179420220,9900,9900,9900,9900,0
|
|
20241104,130000,179420220,9900,9900,9900,9900,0
|
|
20241104,125900,179420220,9900,9900,9900,9900,0
|
|
20241104,125800,179420220,9900,9900,9900,9900,247
|
|
20241104,125700,176974920,9920,9920,9920,9920,4
|
|
20241104,125600,176935240,9900,9900,9900,9900,0
|
|
20241104,125500,176935240,9900,9900,9900,9900,91
|
|
20241104,125400,176034340,9900,9900,9900,9900,0
|
|
20241104,125300,176034340,9900,9900,9900,9900,0
|
|
20241104,125200,176034340,9900,9900,9900,9900,0
|
|
20241104,125100,176034340,9900,9900,9900,9900,0
|
|
20241104,125000,176034340,9900,9900,9900,9900,0
|
|
20241104,124900,176034340,9900,9900,9900,9900,0
|
|
20241104,124800,176034340,9900,9910,9910,9900,231
|
|
20241104,124700,173746750,9910,9910,9910,9910,0
|
|
20241104,124600,173746750,9910,9910,9910,9910,6
|
|
20241104,124500,173687290,9910,9910,9910,9910,50
|
|
20241104,124400,173191790,9900,9900,9900,9900,0
|
|
20241104,124300,173191790,9900,9900,9900,9900,0
|
|
20241104,124200,173191790,9900,9900,9900,9900,0
|
|
20241104,124100,173191790,9900,9900,9900,9900,0
|
|
20241104,124000,173191790,9900,9900,9900,9900,0
|
|
20241104,123900,173191790,9900,9900,9900,9900,0
|
|
20241104,123800,173191790,9900,9900,9900,9900,0
|
|
20241104,123700,173191790,9900,9900,9900,9900,0
|
|
20241104,123600,173191790,9900,9900,9900,9900,20
|
|
20241104,123500,172993790,9920,9920,9920,9920,0
|
|
20241104,123400,172993790,9920,9920,9920,9920,0
|
|
20241104,123300,172993790,9920,9920,9920,9920,1
|
|
20241104,123200,172983870,9900,9900,9900,9900,0
|
|
20241104,123100,172983870,9900,9910,9910,9900,220
|
|
20241104,123000,170805670,9920,9920,9920,9920,0
|
|
20241104,122900,170805670,9920,9920,9920,9920,0
|
|
20241104,122800,170805670,9920,9910,9920,9910,127
|
|
20241104,122700,169546580,9900,9900,9900,9900,0
|
|
20241104,122600,169546580,9900,9900,9900,9900,0
|
|
20241104,122500,169546580,9900,9900,9900,9900,235
|
|
20241104,122400,167220080,9910,9910,9910,9910,0
|
|
20241104,122300,167220080,9910,9910,9910,9910,10
|
|
20241104,122200,167120980,9900,9900,9900,9900,235
|
|
20241104,122100,164794480,9910,9910,9910,9910,0
|
|
20241104,122000,164794480,9910,9910,9910,9910,106
|
|
20241104,121900,163744020,9930,9930,9930,9930,0
|
|
20241104,121800,163744020,9930,9930,9930,9930,0
|
|
20241104,121700,163744020,9930,9930,9930,9930,0
|
|
20241104,121600,163744020,9930,9930,9930,9930,1
|
|
20241104,121500,163734090,9930,9930,9930,9930,7
|
|
20241104,121400,163664580,9910,9910,9910,9910,0
|
|
20241104,121300,163664580,9910,9910,9910,9910,0
|
|
20241104,121200,163664580,9910,9910,9910,9910,0
|
|
20241104,121100,163664580,9910,9910,9910,9910,0
|
|
20241104,121000,163664580,9910,9910,9910,9910,0
|
|
20241104,120900,163664580,9910,9910,9910,9910,2
|
|
20241104,120800,163644760,9910,9910,9910,9910,0
|
|
20241104,120700,163644760,9910,9910,9910,9910,0
|
|
20241104,120600,163644760,9910,9910,9910,9910,0
|
|
20241104,120500,163644760,9910,9910,9910,9910,0
|
|
20241104,120400,163644760,9910,9910,9910,9910,23
|
|
20241104,120300,163416830,9900,9900,9900,9900,0
|
|
20241104,120200,163416830,9900,9900,9900,9900,0
|
|
20241104,120100,163416830,9900,9900,9900,9900,0
|
|
20241104,120000,163416830,9900,9900,9900,9900,0
|
|
20241104,115900,163416830,9900,9900,9900,9900,0
|
|
20241104,115800,163416830,9900,9900,9900,9900,0
|
|
20241104,115700,163416830,9900,9900,9900,9900,0
|
|
20241104,115600,163416830,9900,9900,9900,9900,0
|
|
20241104,115500,163416830,9900,9900,9900,9900,0
|
|
20241104,115400,163416830,9900,9900,9900,9900,0
|
|
20241104,115300,163416830,9900,9920,9920,9900,202
|
|
20241104,115200,161416790,9950,9950,9950,9950,0
|
|
20241104,115100,161416790,9950,9950,9950,9950,0
|
|
20241104,115000,161416790,9950,9950,9950,9950,0
|
|
20241104,114900,161416790,9950,9940,9950,9940,51
|
|
20241104,114800,160909360,9950,9950,9950,9950,0
|
|
20241104,114700,160909360,9950,9950,9950,9950,0
|
|
20241104,114600,160909360,9950,9950,9950,9950,0
|
|
20241104,114500,160909360,9950,9940,9950,9940,25
|
|
20241104,114400,160660620,9950,9940,9950,9940,2
|
|
20241104,114300,160640730,9940,9940,9940,9940,70
|
|
20241104,114200,159944930,9950,9950,9950,9950,0
|
|
20241104,114100,159944930,9950,9950,9950,9950,0
|
|
20241104,114000,159944930,9950,9950,9950,9950,0
|
|
20241104,113900,159944930,9950,9950,9950,9950,0
|
|
20241104,113800,159944930,9950,9950,9950,9950,0
|
|
20241104,113700,159944930,9950,9950,9950,9950,0
|
|
20241104,113600,159944930,9950,9950,9950,9950,0
|
|
20241104,113500,159944930,9950,9940,9950,9940,10
|
|
20241104,113400,159845440,9930,9930,9930,9930,0
|
|
20241104,113300,159845440,9930,9930,9930,9930,0
|
|
20241104,113200,159845440,9930,9910,9930,9910,147
|
|
20241104,113100,158386670,9920,9920,9920,9920,0
|
|
20241104,113000,158386670,9920,9920,9920,9920,0
|
|
20241104,112900,158386670,9920,9920,9920,9920,2
|
|
20241104,112800,158366830,9910,9910,9910,9910,14
|
|
20241104,112700,158228090,9910,9910,9910,9910,0
|
|
20241104,112600,158228090,9910,9910,9910,9910,0
|
|
20241104,112500,158228090,9910,9910,9910,9910,0
|
|
20241104,112400,158228090,9910,9910,9950,9910,602
|
|
20241104,112300,152240200,9940,9900,9940,9900,410
|
|
20241104,112200,148168490,9900,9900,9900,9900,0
|
|
20241104,112100,148168490,9900,9900,9900,9900,0
|
|
20241104,112000,148168490,9900,9900,9900,9900,0
|
|
20241104,111900,148168490,9900,9900,9900,9900,10
|
|
20241104,111800,148069490,9890,9890,9890,9890,1
|
|
20241104,111700,148059600,9900,9900,9900,9900,0
|
|
20241104,111600,148059600,9900,9900,9900,9900,0
|
|
20241104,111500,148059600,9900,9890,9900,9890,25
|
|
20241104,111400,147812110,9880,9880,9880,9880,0
|
|
20241104,111300,147812110,9880,9880,9880,9880,0
|
|
20241104,111200,147812110,9880,9880,9880,9880,0
|
|
20241104,111100,147812110,9880,9900,9900,9880,216
|
|
20241104,111000,145673930,9880,9880,9880,9880,0
|
|
20241104,110900,145673930,9880,9880,9880,9880,0
|
|
20241104,110800,145673930,9880,9880,9880,9880,0
|
|
20241104,110700,145673930,9880,9890,9890,9880,13
|
|
20241104,110600,145545470,9910,9910,9910,9910,0
|
|
20241104,110500,145545470,9910,9910,9910,9910,0
|
|
20241104,110400,145545470,9910,9910,9910,9910,0
|
|
20241104,110300,145545470,9910,9910,9910,9910,0
|
|
20241104,110200,145545470,9910,9880,9940,9880,520
|
|
20241104,110100,140393640,9870,9870,9870,9870,0
|
|
20241104,110000,140393640,9870,9870,9870,9870,0
|
|
20241104,105900,140393640,9870,9890,9890,9870,468
|
|
20241104,105800,135767340,9890,9890,9890,9890,22
|
|
20241104,105700,135549760,9910,9910,9910,9910,0
|
|
20241104,105600,135549760,9910,9910,9910,9890,76
|
|
20241104,105500,134797300,9910,9910,9910,9910,0
|
|
20241104,105400,134797300,9910,9910,9910,9910,0
|
|
20241104,105300,134797300,9910,9910,9910,9910,0
|
|
20241104,105200,134797300,9910,9910,9910,9910,0
|
|
20241104,105100,134797300,9910,9910,9910,9910,0
|
|
20241104,105000,134797300,9910,9910,9910,9910,0
|
|
20241104,104900,134797300,9910,9910,9910,9910,0
|
|
20241104,104800,134797300,9910,9910,9910,9910,0
|
|
20241104,104700,134797300,9910,9910,9910,9910,0
|
|
20241104,104600,134797300,9910,9910,9910,9910,0
|
|
20241104,104500,134797300,9910,9910,9910,9910,0
|
|
20241104,104400,134797300,9910,9910,9910,9910,1
|
|
20241104,104300,134787390,9900,9910,9910,9900,165
|
|
20241104,104200,133153880,9900,9900,9900,9900,2
|
|
20241104,104100,133134080,9920,9920,9920,9920,1
|
|
20241104,104000,133124160,9910,9910,9910,9910,0
|
|
20241104,103900,133124160,9910,9920,9920,9910,27
|
|
20241104,103800,132856520,9910,9910,9910,9910,0
|
|
20241104,103700,132856520,9910,9920,9920,9910,40
|
|
20241104,103600,132460020,9940,9920,9940,9920,3
|
|
20241104,103500,132430230,9900,9900,9900,9900,0
|
|
20241104,103400,132430230,9900,9900,9900,9890,350
|
|
20241104,103300,128965510,9900,9900,9900,9900,21
|
|
20241104,103200,128757610,9900,9890,9900,9890,36
|
|
20241104,103100,128401560,9860,9890,9890,9860,103
|
|
20241104,103000,127384320,9900,9900,9900,9900,10
|
|
20241104,102900,127285320,9900,9900,9900,9900,0
|
|
20241104,102800,127285320,9900,9900,9900,9900,0
|
|
20241104,102700,127285320,9900,9900,9900,9900,0
|
|
20241104,102600,127285320,9900,9890,9900,9890,44
|
|
20241104,102500,126850150,9900,9900,9900,9900,21
|
|
20241104,102400,126642250,9900,9900,9900,9900,109
|
|
20241104,102300,125563150,9900,9900,9900,9900,0
|
|
20241104,102200,125563150,9900,9900,9900,9900,14
|
|
20241104,102100,125424550,9900,9900,9900,9900,0
|
|
20241104,102000,125424550,9900,9900,9900,9900,0
|
|
20241104,101900,125424550,9900,9900,9900,9900,1
|
|
20241104,101800,125414650,9900,9900,9900,9900,0
|
|
20241104,101700,125414650,9900,9900,9900,9900,100
|
|
20241104,101600,124424650,9900,9880,9900,9880,31
|
|
20241104,101500,124118330,9880,9880,9880,9880,0
|
|
20241104,101400,124118330,9880,9880,9880,9880,0
|
|
20241104,101300,124118330,9880,9860,9880,9860,33
|
|
20241104,101200,123792910,9890,9890,9890,9890,0
|
|
20241104,101100,123792910,9890,9890,9890,9890,0
|
|
20241104,101000,123792910,9890,9880,9890,9880,6
|
|
20241104,100900,123733600,9880,9880,9890,9880,6
|
|
20241104,100800,123674310,9870,9870,9870,9870,40
|
|
20241104,100700,123279510,9900,9900,9900,9900,0
|
|
20241104,100600,123279510,9900,9900,9900,9900,0
|
|
20241104,100500,123279510,9900,9890,9900,9890,2
|
|
20241104,100400,123259720,9880,9890,9890,9880,22
|
|
20241104,100300,123042340,9890,9880,9890,9880,8
|
|
20241104,100200,122963240,9900,9900,9900,9900,0
|
|
20241104,100100,122963240,9900,9900,9900,9900,0
|
|
20241104,100000,122963240,9900,9860,9900,9860,36
|
|
20241104,095900,122608230,9880,9860,9880,9860,82
|
|
20241104,095800,121799680,9900,9880,9900,9880,4
|
|
20241104,095700,121760120,9900,9900,9900,9900,0
|
|
20241104,095600,121760120,9900,9870,9900,9870,1006
|
|
20241104,095500,111805750,9890,9860,9890,9840,27
|
|
20241104,095400,111539800,9890,9840,9890,9840,78
|
|
20241104,095300,110771770,9840,9850,9850,9840,204
|
|
20241104,095200,108763910,9840,9890,9890,9840,183
|
|
20241104,095100,106963040,9850,9840,9850,9840,505
|
|
20241104,095000,101992850,9840,9820,9840,9820,113
|
|
20241104,094900,100883150,9840,9820,9840,9820,270
|
|
20241104,094800,98231710,9800,9850,9890,9800,1454
|
|
20241104,094700,83962570,9830,9870,9870,9830,8
|
|
20241104,094600,83883730,9830,9820,9830,9820,1461
|
|
20241104,094500,69535500,9790,9800,9820,9790,939
|
|
20241104,094400,60328270,9790,9790,9790,9790,519
|
|
20241104,094300,55247260,9790,9810,9810,9790,1823
|
|
20241104,094200,37382560,9810,9810,9810,9810,25
|
|
20241104,094100,37137310,9800,9810,9810,9800,538
|
|
20241104,094000,31860660,9810,9810,9810,9810,287
|
|
20241104,093900,29045190,9830,9810,9830,9810,500
|
|
20241104,093800,24139950,9810,9840,9840,9810,205
|
|
20241104,093700,22125930,9810,9810,9810,9810,0
|
|
20241104,093600,22125930,9810,9810,9810,9810,0
|
|
20241104,093500,22125930,9810,9810,9810,9810,0
|
|
20241104,093400,22125930,9810,9810,9810,9810,0
|
|
20241104,093300,22125930,9810,9810,9810,9810,0
|
|
20241104,093200,22125930,9810,9810,9810,9810,0
|
|
20241104,093100,22125930,9810,9810,9810,9810,0
|
|
20241104,093000,22125930,9810,9810,9810,9810,62
|
|
20241104,092900,21517710,9810,9820,9820,9810,727
|
|
20241104,092800,14384920,9810,9810,9810,9810,0
|
|
20241104,092700,14384920,9810,9820,9820,9810,210
|
|
20241104,092600,12324730,9820,9820,9820,9820,0
|
|
20241104,092500,12324730,9820,9820,9820,9820,10
|
|
20241104,092400,12226530,9820,9820,9820,9820,0
|
|
20241104,092300,12226530,9820,9820,9820,9820,127
|
|
20241104,092200,10979390,9820,9820,9820,9820,120
|
|
20241104,092100,9800990,9820,9840,9840,9820,348
|
|
20241104,092000,6379740,9880,9880,9880,9880,0
|
|
20241104,091900,6379740,9880,9880,9880,9880,0
|
|
20241104,091800,6379740,9880,9880,9880,9880,0
|
|
20241104,091700,6379740,9880,9880,9880,9830,88
|
|
20241104,091600,5514100,9830,9880,9880,9830,121
|
|
20241104,091500,4324570,9830,9880,9880,9830,165
|
|
20241104,091400,2702000,9880,9860,9880,9860,9
|
|
20241104,091300,2613240,9860,9860,9860,9860,0
|
|
20241104,091200,2613240,9860,9880,9880,9860,4
|
|
20241104,091100,2573760,9880,9880,9880,9880,2
|
|
20241104,091000,2554000,9830,9850,9850,9830,62
|
|
20241104,090900,1944500,9880,9880,9880,9880,0
|
|
20241104,090800,1944500,9880,9870,9880,9870,11
|
|
20241104,090700,1835920,9880,9880,9880,9880,0
|
|
20241104,090600,1835920,9880,9880,9880,9880,0
|
|
20241104,090500,1835920,9880,9880,9880,9880,0
|
|
20241104,090400,1835920,9880,9880,9880,9880,20
|
|
20241104,090300,1638320,9880,9870,9890,9870,66
|
|
20241104,090200,986350,9870,9830,9870,9820,15
|
|
20241104,090100,838530,9810,9810,9810,9810,0
|
|
20241104,090000,838530,9810,9870,9870,9810,85
|