598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,185500,233873770,10100,10100,10100,10100,1589
|
|
20241105,185400,233873770,10100,10100,10100,10100,0
|
|
20241105,185300,233873770,10100,10100,10100,10100,0
|
|
20241105,185200,233873770,10100,10100,10100,10100,0
|
|
20241105,185100,233873770,10100,10100,10100,10100,0
|
|
20241105,185000,233873770,10100,10100,10100,10100,0
|
|
20241105,184900,233873770,10100,10100,10100,10100,0
|
|
20241105,184800,233873770,10100,10100,10100,10100,0
|
|
20241105,184700,233873770,10100,10100,10100,10100,0
|
|
20241105,184600,233873770,10100,10100,10100,10100,0
|
|
20241105,184500,233873770,10100,10100,10100,10100,0
|
|
20241105,184400,233873770,10100,10100,10100,10100,0
|
|
20241105,184300,233873770,10100,10100,10100,10100,0
|
|
20241105,184200,233873770,10100,10100,10100,10100,0
|
|
20241105,184100,233873770,10100,10100,10100,10100,0
|
|
20241105,184000,233873770,10100,10100,10100,10100,0
|
|
20241105,183900,233873770,10100,10100,10100,10100,0
|
|
20241105,183800,233873770,10100,10100,10100,10100,0
|
|
20241105,183700,233873770,10100,10100,10100,10100,0
|
|
20241105,183600,233873770,10100,10100,10100,10100,0
|
|
20241105,183500,233873770,10100,10100,10100,10100,0
|
|
20241105,183400,233873770,10100,10100,10100,10100,0
|
|
20241105,183300,233873770,10100,10100,10100,10100,0
|
|
20241105,183200,233873770,10100,10100,10100,10100,0
|
|
20241105,183100,233873770,10100,10100,10100,10100,0
|
|
20241105,183000,233873770,10100,10100,10100,10100,0
|
|
20241105,182900,233873770,10100,10100,10100,10100,0
|
|
20241105,182800,233873770,10100,10100,10100,10100,0
|
|
20241105,182700,233873770,10100,10100,10100,10100,0
|
|
20241105,182600,233873770,10100,10100,10100,10100,0
|
|
20241105,182500,233873770,10100,10100,10100,10100,1589
|
|
20241105,182400,233873770,10100,10100,10100,10100,0
|
|
20241105,182300,233873770,10100,10100,10100,10100,0
|
|
20241105,182200,233873770,10100,10100,10100,10100,0
|
|
20241105,182100,233873770,10100,10100,10100,10100,0
|
|
20241105,182000,233873770,10100,10100,10100,10100,0
|
|
20241105,181900,233873770,10100,10100,10100,10100,0
|
|
20241105,181800,233873770,10100,10100,10100,10100,0
|
|
20241105,181700,233873770,10100,10100,10100,10100,0
|
|
20241105,181600,233873770,10100,10100,10100,10100,0
|
|
20241105,181500,233873770,10100,10100,10100,10100,0
|
|
20241105,181400,233873770,10100,10100,10100,10100,0
|
|
20241105,181300,233873770,10100,10100,10100,10100,0
|
|
20241105,181200,233873770,10100,10100,10100,10100,0
|
|
20241105,181100,233873770,10100,10100,10100,10100,0
|
|
20241105,181000,233873770,10100,10100,10100,10100,0
|
|
20241105,180900,233873770,10100,10100,10100,10100,0
|
|
20241105,180800,233873770,10100,10100,10100,10100,0
|
|
20241105,180700,233873770,10100,10100,10100,10100,0
|
|
20241105,180600,233873770,10100,10100,10100,10100,0
|
|
20241105,180500,233873770,10100,10100,10100,10100,0
|
|
20241105,180400,233873770,10100,10100,10100,10100,0
|
|
20241105,180300,233873770,10100,10100,10100,10100,0
|
|
20241105,180200,233873770,10100,10100,10100,10100,0
|
|
20241105,180100,233873770,10100,10100,10100,10100,0
|
|
20241105,180000,233873770,10100,10100,10100,10100,0
|
|
20241105,175900,233873770,10100,10100,10100,10100,0
|
|
20241105,175800,233873770,10100,10100,10100,10100,0
|
|
20241105,175700,233873770,10100,10100,10100,10100,0
|
|
20241105,175600,233873770,10100,10100,10100,10100,0
|
|
20241105,175500,233873770,10100,10100,10100,10100,1589
|
|
20241105,175400,233873770,10100,10100,10100,10100,0
|
|
20241105,175300,233873770,10100,10100,10100,10100,0
|
|
20241105,175200,233873770,10100,10100,10100,10100,0
|
|
20241105,175100,233873770,10100,10100,10100,10100,0
|
|
20241105,175000,233873770,10100,10100,10100,10100,0
|
|
20241105,174900,233873770,10100,10100,10100,10100,0
|
|
20241105,174800,233873770,10100,10100,10100,10100,0
|
|
20241105,174700,233873770,10100,10100,10100,10100,0
|
|
20241105,174600,233873770,10100,10100,10100,10100,0
|
|
20241105,174500,233873770,10100,10100,10100,10100,0
|
|
20241105,174400,233873770,10100,10100,10100,10100,0
|
|
20241105,174300,233873770,10100,10100,10100,10100,0
|
|
20241105,174200,233873770,10100,10100,10100,10100,0
|
|
20241105,174100,233873770,10100,10100,10100,10100,0
|
|
20241105,174000,233873770,10100,10100,10100,10100,0
|
|
20241105,173900,233873770,10100,10100,10100,10100,0
|
|
20241105,173800,233873770,10100,10100,10100,10100,0
|
|
20241105,173700,233873770,10100,10100,10100,10100,0
|
|
20241105,173600,233873770,10100,10100,10100,10100,0
|
|
20241105,173500,233873770,10100,10100,10100,10100,0
|
|
20241105,173400,233873770,10100,10100,10100,10100,0
|
|
20241105,173300,233873770,10100,10100,10100,10100,0
|
|
20241105,173200,233873770,10100,10100,10100,10100,0
|
|
20241105,173100,233873770,10100,10100,10100,10100,0
|
|
20241105,173000,233873770,10100,10100,10100,10100,0
|
|
20241105,172900,233873770,10100,10100,10100,10100,0
|
|
20241105,172800,233873770,10100,10100,10100,10100,0
|
|
20241105,172700,233873770,10100,10100,10100,10100,0
|
|
20241105,172600,233873770,10100,10100,10100,10100,0
|
|
20241105,172500,233873770,10100,10100,10100,10100,1589
|
|
20241105,172400,233873770,10100,10100,10100,10100,0
|
|
20241105,172300,233873770,10100,10100,10100,10100,0
|
|
20241105,172200,233873770,10100,10100,10100,10100,0
|
|
20241105,172100,233873770,10100,10100,10100,10100,0
|
|
20241105,172000,233873770,10100,10100,10100,10100,0
|
|
20241105,171900,233873770,10100,10100,10100,10100,0
|
|
20241105,171800,233873770,10100,10100,10100,10100,0
|
|
20241105,171700,233873770,10100,10100,10100,10100,0
|
|
20241105,171600,233873770,10100,10100,10100,10100,0
|
|
20241105,171500,233873770,10100,10100,10100,10100,0
|
|
20241105,171400,233873770,10100,10100,10100,10100,0
|
|
20241105,171300,233873770,10100,10100,10100,10100,0
|
|
20241105,171200,233873770,10100,10100,10100,10100,0
|
|
20241105,171100,233873770,10100,10100,10100,10100,0
|
|
20241105,171000,233873770,10100,10100,10100,10100,0
|
|
20241105,170900,233873770,10100,10100,10100,10100,0
|
|
20241105,170800,233873770,10100,10100,10100,10100,0
|
|
20241105,170700,233873770,10100,10100,10100,10100,0
|
|
20241105,170600,233873770,10100,10100,10100,10100,0
|
|
20241105,170500,233873770,10100,10100,10100,10100,0
|
|
20241105,170400,233873770,10100,10100,10100,10100,0
|
|
20241105,170300,233873770,10100,10100,10100,10100,0
|
|
20241105,170200,233873770,10100,10100,10100,10100,0
|
|
20241105,170100,233873770,10100,10100,10100,10100,0
|
|
20241105,170000,233873770,10100,10100,10100,10100,0
|
|
20241105,165900,233873770,10100,10100,10100,10100,0
|
|
20241105,165800,233873770,10100,10100,10100,10100,0
|
|
20241105,165700,233873770,10100,10100,10100,10100,0
|
|
20241105,165600,233873770,10100,10100,10100,10100,0
|
|
20241105,165500,233873770,10100,10100,10100,10100,1589
|
|
20241105,165400,233873770,10100,10100,10100,10100,0
|
|
20241105,165300,233873770,10100,10100,10100,10100,0
|
|
20241105,165200,233873770,10100,10100,10100,10100,0
|
|
20241105,165100,233873770,10100,10100,10100,10100,0
|
|
20241105,165000,233873770,10100,10100,10100,10100,0
|
|
20241105,164900,233873770,10100,10100,10100,10100,0
|
|
20241105,164800,233873770,10100,10100,10100,10100,0
|
|
20241105,164700,233873770,10100,10100,10100,10100,0
|
|
20241105,164600,233873770,10100,10100,10100,10100,0
|
|
20241105,164500,233873770,10100,10100,10100,10100,0
|
|
20241105,164400,233873770,10100,10100,10100,10100,0
|
|
20241105,164300,233873770,10100,10100,10100,10100,0
|
|
20241105,164200,233873770,10100,10100,10100,10100,0
|
|
20241105,164100,233873770,10100,10100,10100,10100,0
|
|
20241105,164000,233873770,10100,10100,10100,10100,0
|
|
20241105,163900,233873770,10100,10100,10100,10100,0
|
|
20241105,163800,233873770,10100,10100,10100,10100,0
|
|
20241105,163700,233873770,10100,10100,10100,10100,0
|
|
20241105,163600,233873770,10100,10100,10100,10100,0
|
|
20241105,163500,233873770,10100,10100,10100,10100,0
|
|
20241105,163400,233873770,10100,10100,10100,10100,0
|
|
20241105,163300,233873770,10100,10100,10100,10100,0
|
|
20241105,163200,233873770,10100,10100,10100,10100,0
|
|
20241105,163100,233873770,10100,10100,10100,10100,0
|
|
20241105,163000,233873770,10100,10100,10100,10100,0
|
|
20241105,162900,233873770,10100,10100,10100,10100,0
|
|
20241105,162800,233873770,10100,10100,10100,10100,0
|
|
20241105,162700,233873770,10100,10100,10100,10100,0
|
|
20241105,162600,233873770,10100,10100,10100,10100,0
|
|
20241105,162500,233873770,10100,10100,10100,10100,1589
|
|
20241105,162400,233873770,10100,10100,10100,10100,0
|
|
20241105,162300,233873770,10100,10100,10100,10100,0
|
|
20241105,162200,233873770,10100,10100,10100,10100,0
|
|
20241105,162100,233873770,10100,10100,10100,10100,0
|
|
20241105,162000,233873770,10100,10100,10100,10100,0
|
|
20241105,161900,233873770,10100,10100,10100,10100,0
|
|
20241105,161800,233873770,10100,10100,10100,10100,0
|
|
20241105,161700,233873770,10100,10100,10100,10100,0
|
|
20241105,161600,233873770,10100,10100,10100,10100,0
|
|
20241105,161500,233873770,10100,10100,10100,10100,0
|
|
20241105,161400,233873770,10100,10100,10100,10100,0
|
|
20241105,161300,233873770,10100,10100,10100,10100,0
|
|
20241105,161200,233873770,10100,10100,10100,10100,0
|
|
20241105,161100,233873770,10100,10100,10100,10100,0
|
|
20241105,161000,233873770,10100,10100,10100,10100,0
|
|
20241105,160900,233873770,10100,10100,10100,10100,0
|
|
20241105,160800,233873770,10100,10100,10100,10100,0
|
|
20241105,160700,233873770,10100,10100,10100,10100,0
|
|
20241105,160600,233873770,10100,10100,10100,10100,0
|
|
20241105,160500,233873770,10100,10100,10100,10100,0
|
|
20241105,160400,233873770,10100,10100,10100,10100,0
|
|
20241105,160300,233873770,10100,10100,10100,10100,0
|
|
20241105,160200,233873770,10100,10100,10100,10100,0
|
|
20241105,160100,233873770,10100,10100,10100,10100,0
|
|
20241105,160000,233873770,10100,10100,10100,10100,0
|
|
20241105,155900,233873770,10100,10100,10100,10100,0
|
|
20241105,155800,233873770,10100,10100,10100,10100,0
|
|
20241105,155700,233873770,10100,10100,10100,10100,0
|
|
20241105,155600,233873770,10100,10100,10100,10100,0
|
|
20241105,155500,233873770,10100,10100,10100,10100,1589
|
|
20241105,155400,233873770,10100,10100,10100,10100,0
|
|
20241105,155300,233873770,10100,10100,10100,10100,0
|
|
20241105,155200,233873770,10100,10100,10100,10100,0
|
|
20241105,155100,233873770,10100,10100,10100,10100,0
|
|
20241105,155000,233873770,10100,10100,10100,10100,0
|
|
20241105,154900,233873770,10100,10100,10100,10100,0
|
|
20241105,154800,233873770,10100,10100,10100,10100,0
|
|
20241105,154700,233873770,10100,10100,10100,10100,0
|
|
20241105,154600,233873770,10100,10100,10100,10100,0
|
|
20241105,154500,233873770,10100,10100,10100,10100,0
|
|
20241105,154400,233873770,10100,10100,10100,10100,0
|
|
20241105,154300,233873770,10100,10100,10100,10100,0
|
|
20241105,154200,233873770,10100,10100,10100,10100,0
|
|
20241105,154100,233873770,10100,10100,10100,10100,0
|
|
20241105,154000,233873770,10100,10100,10100,10100,0
|
|
20241105,153900,233873770,10100,10100,10100,10100,0
|
|
20241105,153800,233873770,10100,10100,10100,10100,0
|
|
20241105,153700,233873770,10100,10100,10100,10100,0
|
|
20241105,153600,233873770,10100,10100,10100,10100,0
|
|
20241105,153500,233873770,10100,10100,10100,10100,0
|
|
20241105,153400,233873770,10100,10100,10100,10100,0
|
|
20241105,153300,233873770,10100,10100,10100,10100,0
|
|
20241105,153200,233873770,10100,10100,10100,10100,0
|
|
20241105,153100,233873770,10100,10100,10100,10100,0
|
|
20241105,153000,233873770,10100,10100,10100,10100,1589
|
|
20241105,152900,217824870,10130,10130,10130,10130,0
|
|
20241105,152800,217824870,10130,10130,10130,10130,0
|
|
20241105,152700,217824870,10130,10130,10130,10130,0
|
|
20241105,152600,217824870,10130,10130,10130,10130,0
|
|
20241105,152500,217824870,10130,10130,10130,10130,0
|
|
20241105,152400,217824870,10130,10130,10130,10130,0
|
|
20241105,152300,217824870,10130,10130,10130,10130,0
|
|
20241105,152200,217824870,10130,10130,10130,10130,0
|
|
20241105,152100,217824870,10130,10130,10130,10130,0
|
|
20241105,152000,217824870,10130,10130,10130,10130,0
|
|
20241105,151900,217824870,10130,10120,10130,10120,9
|
|
20241105,151800,217733760,10130,10130,10130,10120,23
|
|
20241105,151700,217500950,10130,10130,10130,10130,2
|
|
20241105,151600,217480690,10120,10120,10120,10110,304
|
|
20241105,151500,214404310,10110,10110,10110,10110,50
|
|
20241105,151400,213898810,10120,10110,10120,10100,123
|
|
20241105,151300,212655300,10110,10110,10110,10110,4
|
|
20241105,151200,212614860,10100,10100,10100,10100,25
|
|
20241105,151100,212362360,10110,10110,10110,10110,77
|
|
20241105,151000,211583890,10120,10120,10120,10110,15
|
|
20241105,150900,211432220,10120,10110,10120,10110,11
|
|
20241105,150800,211320990,10120,10110,10120,10110,13
|
|
20241105,150700,211189550,10110,10110,10110,10110,20
|
|
20241105,150600,210987350,10110,10110,10110,10110,0
|
|
20241105,150500,210987350,10110,10100,10110,10100,30
|
|
20241105,150400,210684340,10100,10100,10100,10100,11
|
|
20241105,150300,210573240,10100,10080,10100,10080,24
|
|
20241105,150200,210331300,10090,10090,10090,10090,1
|
|
20241105,150100,210321210,10100,10100,10100,10100,0
|
|
20241105,150000,210321210,10100,10100,10100,10100,10
|
|
20241105,145900,210220210,10100,10100,10100,10100,0
|
|
20241105,145800,210220210,10100,10100,10100,10100,0
|
|
20241105,145700,210220210,10100,10100,10100,10100,0
|
|
20241105,145600,210220210,10100,10100,10100,10100,0
|
|
20241105,145500,210220210,10100,10100,10100,10100,0
|
|
20241105,145400,210220210,10100,10100,10100,10090,4
|
|
20241105,145300,210179820,10110,10110,10110,10110,1
|
|
20241105,145200,210169710,10080,10100,10100,10080,600
|
|
20241105,145100,204121160,10110,10100,10110,10100,15
|
|
20241105,145000,203969650,10120,10110,10120,10110,2
|
|
20241105,144900,203949420,10110,10110,10120,10110,18
|
|
20241105,144800,203767420,10100,10090,10100,10090,536
|
|
20241105,144700,198358290,10090,10090,10090,10090,0
|
|
20241105,144600,198358290,10090,10090,10090,10090,0
|
|
20241105,144500,198358290,10090,10090,10090,10090,0
|
|
20241105,144400,198358290,10090,10090,10090,10090,0
|
|
20241105,144300,198358290,10090,10090,10090,10090,1
|
|
20241105,144200,198348200,10070,10070,10070,10070,0
|
|
20241105,144100,198348200,10070,10090,10090,10070,31
|
|
20241105,144000,198036010,10080,10090,10090,10080,11
|
|
20241105,143900,197925030,10100,10100,10100,10100,2
|
|
20241105,143800,197904830,10080,10080,10080,10080,10
|
|
20241105,143700,197804030,10080,10080,10080,10080,2
|
|
20241105,143600,197783870,10070,10070,10070,10070,12
|
|
20241105,143500,197663030,10080,10080,10080,10080,0
|
|
20241105,143400,197663030,10080,10080,10080,10080,0
|
|
20241105,143300,197663030,10080,10080,10080,10080,0
|
|
20241105,143200,197663030,10080,10070,10080,10070,101
|
|
20241105,143100,196645950,10070,10070,10070,10070,0
|
|
20241105,143000,196645950,10070,10070,10070,10070,15
|
|
20241105,142900,196494900,10080,10070,10080,10070,5
|
|
20241105,142800,196444540,10080,10080,10080,10080,0
|
|
20241105,142700,196444540,10080,10070,10080,10070,2
|
|
20241105,142600,196424390,10080,10070,10080,10070,3
|
|
20241105,142500,196394170,10080,10080,10080,10080,0
|
|
20241105,142400,196394170,10080,10080,10080,10080,0
|
|
20241105,142300,196394170,10080,10080,10080,10080,0
|
|
20241105,142200,196394170,10080,10080,10080,10080,0
|
|
20241105,142100,196394170,10080,10060,10080,10060,45
|
|
20241105,142000,195941170,10080,10070,10080,10070,3
|
|
20241105,141900,195910950,10080,10080,10080,10080,0
|
|
20241105,141800,195910950,10080,10080,10080,10080,0
|
|
20241105,141700,195910950,10080,10080,10080,10080,0
|
|
20241105,141600,195910950,10080,10080,10080,10080,0
|
|
20241105,141500,195910950,10080,10080,10080,10080,0
|
|
20241105,141400,195910950,10080,10070,10080,10070,11
|
|
20241105,141300,195800170,10070,10070,10070,10070,14
|
|
20241105,141200,195659190,10080,10080,10080,10080,1
|
|
20241105,141100,195649110,10070,10070,10070,10070,1
|
|
20241105,141000,195639040,10080,10060,10080,10060,41
|
|
20241105,140900,195226560,10080,10090,10090,10070,395
|
|
20241105,140800,191248840,10100,10100,10100,10100,1
|
|
20241105,140700,191238740,10090,10090,10090,10090,39
|
|
20241105,140600,190845230,10090,10070,10090,10070,894
|
|
20241105,140500,181842630,10060,10060,10060,10060,9
|
|
20241105,140400,181752090,10070,10070,10070,10070,0
|
|
20241105,140300,181752090,10070,10070,10070,10070,0
|
|
20241105,140200,181752090,10070,10070,10070,10070,0
|
|
20241105,140100,181752090,10070,10070,10070,10070,0
|
|
20241105,140000,181752090,10070,10070,10070,10070,1
|
|
20241105,135900,181742020,10070,10070,10070,10070,0
|
|
20241105,135800,181742020,10070,10070,10070,10070,0
|
|
20241105,135700,181742020,10070,10070,10070,10070,0
|
|
20241105,135600,181742020,10070,10070,10070,10070,0
|
|
20241105,135500,181742020,10070,10070,10070,10070,1
|
|
20241105,135400,181731950,10060,10060,10060,10060,34
|
|
20241105,135300,181389910,10070,10070,10070,10070,0
|
|
20241105,135200,181389910,10070,10060,10070,10060,4
|
|
20241105,135100,181349660,10070,10070,10070,10070,0
|
|
20241105,135000,181349660,10070,10070,10070,10070,3
|
|
20241105,134900,181319450,10070,10060,10070,10060,7
|
|
20241105,134800,181249010,10070,10070,10070,10070,0
|
|
20241105,134700,181249010,10070,10070,10070,10070,1
|
|
20241105,134600,181238940,10050,10050,10050,10050,0
|
|
20241105,134500,181238940,10050,10050,10050,10050,29
|
|
20241105,134400,180947490,10060,10060,10060,10060,4
|
|
20241105,134300,180907250,10070,10070,10070,10070,2
|
|
20241105,134200,180887110,10040,10040,10040,10040,3
|
|
20241105,134100,180856990,10070,10070,10070,10070,0
|
|
20241105,134000,180856990,10070,10070,10070,10070,0
|
|
20241105,133900,180856990,10070,10070,10070,10070,0
|
|
20241105,133800,180856990,10070,10070,10070,10070,0
|
|
20241105,133700,180856990,10070,10070,10070,10070,0
|
|
20241105,133600,180856990,10070,10070,10070,10070,0
|
|
20241105,133500,180856990,10070,10040,10070,10040,31
|
|
20241105,133400,180545720,10070,10070,10070,10070,0
|
|
20241105,133300,180545720,10070,10060,10070,10050,8
|
|
20241105,133200,180465270,10070,10080,10080,10060,403
|
|
20241105,133100,176411010,10090,10090,10090,10090,0
|
|
20241105,133000,176411010,10090,10090,10090,10090,0
|
|
20241105,132900,176411010,10090,10090,10090,10090,0
|
|
20241105,132800,176411010,10090,10100,10100,10090,4
|
|
20241105,132700,176370630,10090,10090,10090,10090,102
|
|
20241105,132600,175341450,10100,10100,10100,10100,2
|
|
20241105,132500,175321250,10100,10090,10100,10090,169
|
|
20241105,132400,173616020,10100,10090,10100,10090,35
|
|
20241105,132300,173262850,10100,10060,10100,10050,259
|
|
20241105,132200,170651240,10040,10040,10040,10040,0
|
|
20241105,132100,170651240,10040,10040,10040,10040,16
|
|
20241105,132000,170490600,10060,10060,10060,10060,0
|
|
20241105,131900,170490600,10060,10060,10060,10060,0
|
|
20241105,131800,170490600,10060,10060,10060,10060,0
|
|
20241105,131700,170490600,10060,10060,10060,10060,0
|
|
20241105,131600,170490600,10060,10060,10060,10060,0
|
|
20241105,131500,170490600,10060,10060,10060,10060,0
|
|
20241105,131400,170490600,10060,10060,10060,10060,1
|
|
20241105,131300,170480540,10060,10060,10060,10060,1
|
|
20241105,131200,170470480,10060,10060,10060,10060,0
|
|
20241105,131100,170470480,10060,10060,10060,10060,1
|
|
20241105,131000,170460420,10060,10060,10060,10060,20
|
|
20241105,130900,170259220,10060,10060,10060,10060,17
|
|
20241105,130800,170088200,10060,10060,10060,10060,5
|
|
20241105,130700,170037900,10060,10060,10060,10060,5
|
|
20241105,130600,169987600,10060,10060,10060,10060,7
|
|
20241105,130500,169917180,10060,10060,10060,10060,3
|
|
20241105,130400,169887000,10060,10060,10060,10060,6
|
|
20241105,130300,169826640,10060,10060,10060,10060,8
|
|
20241105,130200,169746160,10060,10060,10060,10060,7
|
|
20241105,130100,169675740,10060,10060,10060,10060,7
|
|
20241105,130000,169605320,10060,10060,10060,10060,4
|
|
20241105,125900,169565080,10060,10060,10060,10060,55
|
|
20241105,125800,169011780,10080,10080,10080,10080,0
|
|
20241105,125700,169011780,10080,10080,10080,10080,0
|
|
20241105,125600,169011780,10080,10080,10080,10080,1
|
|
20241105,125500,169001700,10060,10060,10060,10060,0
|
|
20241105,125400,169001700,10060,10070,10070,10060,545
|
|
20241105,125300,163517300,10090,10090,10090,10090,0
|
|
20241105,125200,163517300,10090,10090,10090,10090,26
|
|
20241105,125100,163254960,10090,10090,10090,10090,7
|
|
20241105,125000,163184330,10090,10090,10090,10090,4
|
|
20241105,124900,163143970,10090,10090,10090,10090,3
|
|
20241105,124800,163113700,10080,10080,10080,10080,0
|
|
20241105,124700,163113700,10080,10080,10080,10080,0
|
|
20241105,124600,163113700,10080,10080,10080,10080,47
|
|
20241105,124500,162639940,10080,10090,10090,10080,2
|
|
20241105,124400,162619770,10080,10080,10080,10080,0
|
|
20241105,124300,162619770,10080,10080,10080,10080,1
|
|
20241105,124200,162609690,10080,10080,10080,10080,5
|
|
20241105,124100,162559290,10080,10080,10080,10060,38
|
|
20241105,124000,162176870,10080,10090,10090,10070,302
|
|
20241105,123900,159135390,10110,10110,10110,10110,0
|
|
20241105,123800,159135390,10110,10110,10110,10110,0
|
|
20241105,123700,159135390,10110,10110,10110,10110,0
|
|
20241105,123600,159135390,10110,10110,10110,10110,0
|
|
20241105,123500,159135390,10110,10110,10110,10110,13
|
|
20241105,123400,159003960,10110,10110,10110,10110,10
|
|
20241105,123300,158902860,10110,10110,10110,10110,0
|
|
20241105,123200,158902860,10110,10090,10110,10090,31
|
|
20241105,123100,158590050,10090,10090,10090,10090,0
|
|
20241105,123000,158590050,10090,10090,10090,10090,5
|
|
20241105,122900,158539600,10090,10080,10090,10080,15
|
|
20241105,122800,158388370,10090,10090,10090,10090,0
|
|
20241105,122700,158388370,10090,10090,10090,10090,0
|
|
20241105,122600,158388370,10090,10090,10090,10090,0
|
|
20241105,122500,158388370,10090,10090,10090,10090,11
|
|
20241105,122400,158277380,10100,10100,10100,10100,0
|
|
20241105,122300,158277380,10100,10100,10100,10100,0
|
|
20241105,122200,158277380,10100,10100,10100,10100,0
|
|
20241105,122100,158277380,10100,10100,10100,10100,7
|
|
20241105,122000,158206680,10110,10110,10110,10110,0
|
|
20241105,121900,158206680,10110,10110,10110,10110,0
|
|
20241105,121800,158206680,10110,10110,10110,10110,0
|
|
20241105,121700,158206680,10110,10110,10110,10110,0
|
|
20241105,121600,158206680,10110,10110,10110,10110,0
|
|
20241105,121500,158206680,10110,10100,10110,10100,15
|
|
20241105,121400,158055160,10100,10100,10100,10100,0
|
|
20241105,121300,158055160,10100,10090,10100,10090,4
|
|
20241105,121200,158014780,10090,10090,10090,10090,5
|
|
20241105,121100,157964330,10090,10080,10090,10080,84
|
|
20241105,121000,157116790,10090,10090,10090,10090,7
|
|
20241105,120900,157046160,10110,10110,10110,10110,0
|
|
20241105,120800,157046160,10110,10110,10110,10110,0
|
|
20241105,120700,157046160,10110,10110,10110,10110,0
|
|
20241105,120600,157046160,10110,10110,10110,10110,0
|
|
20241105,120500,157046160,10110,10110,10110,10110,0
|
|
20241105,120400,157046160,10110,10110,10110,10110,1
|
|
20241105,120300,157036050,10100,10090,10120,10090,25
|
|
20241105,120200,156783510,10080,10080,10080,10080,2
|
|
20241105,120100,156763350,10080,10080,10080,10080,72
|
|
20241105,120000,156037590,10110,10110,10110,10110,0
|
|
20241105,115900,156037590,10110,10110,10110,10110,0
|
|
20241105,115800,156037590,10110,10100,10110,10090,14
|
|
20241105,115700,155896280,10120,10120,10120,10120,1
|
|
20241105,115600,155886160,10110,10090,10110,10090,40
|
|
20241105,115500,155482530,10100,10110,10120,10100,7
|
|
20241105,115400,155411790,10110,10110,10110,10110,1
|
|
20241105,115300,155401680,10100,10100,10100,10090,6
|
|
20241105,115200,155341100,10100,10100,10100,10100,0
|
|
20241105,115100,155341100,10100,10100,10100,10100,0
|
|
20241105,115000,155341100,10100,10100,10100,10100,0
|
|
20241105,114900,155341100,10100,10090,10100,10080,91
|
|
20241105,114800,154423780,10100,10100,10100,10100,2
|
|
20241105,114700,154403580,10120,10120,10120,10120,0
|
|
20241105,114600,154403580,10120,10120,10120,10120,0
|
|
20241105,114500,154403580,10120,10110,10120,10110,102
|
|
20241105,114400,153372020,10120,10120,10120,10120,0
|
|
20241105,114300,153372020,10120,10100,10120,10100,2
|
|
20241105,114200,153351800,10090,10090,10090,10090,10
|
|
20241105,114100,153250900,10120,10120,10120,10120,0
|
|
20241105,114000,153250900,10120,10120,10120,10120,0
|
|
20241105,113900,153250900,10120,10100,10120,10100,9
|
|
20241105,113800,153159860,10140,10140,10140,10140,0
|
|
20241105,113700,153159860,10140,10140,10140,10140,0
|
|
20241105,113600,153159860,10140,10140,10140,10140,0
|
|
20241105,113500,153159860,10140,10140,10140,10140,0
|
|
20241105,113400,153159860,10140,10140,10140,10140,0
|
|
20241105,113300,153159860,10140,10130,10140,10100,156
|
|
20241105,113200,151584100,10140,10130,10140,10110,906
|
|
20241105,113100,142397480,10130,10130,10130,10130,1
|
|
20241105,113000,142387350,10120,10110,10120,10110,102
|
|
20241105,112900,141355120,10130,10100,10130,10100,84
|
|
20241105,112800,140506650,10140,10090,10140,10090,730
|
|
20241105,112700,133131990,10090,10090,10090,10090,200
|
|
20241105,112600,131113990,10090,10060,10090,10060,239
|
|
20241105,112500,128705790,10050,10010,10050,10010,1578
|
|
20241105,112400,112868900,10000,10000,10000,10000,0
|
|
20241105,112300,112868900,10000,10000,10000,10000,30
|
|
20241105,112200,112568900,10010,10010,10010,10010,0
|
|
20241105,112100,112568900,10010,10010,10010,10010,9
|
|
20241105,112000,112478810,10010,10010,10010,10010,0
|
|
20241105,111900,112478810,10010,10010,10010,10010,0
|
|
20241105,111800,112478810,10010,10010,10010,10010,100
|
|
20241105,111700,111477810,10020,10020,10020,10020,0
|
|
20241105,111600,111477810,10020,10020,10020,10020,0
|
|
20241105,111500,111477810,10020,10020,10020,10020,1
|
|
20241105,111400,111467790,10000,10000,10000,10000,0
|
|
20241105,111300,111467790,10000,10000,10000,10000,15
|
|
20241105,111200,111317790,10020,10020,10020,10020,1
|
|
20241105,111100,111307770,10000,10000,10000,10000,32
|
|
20241105,111000,110987770,10010,10010,10010,10010,2
|
|
20241105,110900,110967750,10010,10010,10010,10010,0
|
|
20241105,110800,110967750,10010,10010,10010,10010,1
|
|
20241105,110700,110957740,10010,10010,10010,10010,15
|
|
20241105,110600,110807590,10020,10020,10020,10020,9
|
|
20241105,110500,110717410,10040,10020,10040,10020,2
|
|
20241105,110400,110697350,10030,10030,10030,10030,0
|
|
20241105,110300,110697350,10030,10010,10050,10010,32
|
|
20241105,110200,110376960,10010,10010,10010,10000,70
|
|
20241105,110100,109676920,10000,10000,10000,10000,80
|
|
20241105,110000,108876920,10000,10000,10000,10000,100
|
|
20241105,105900,107876920,10010,10020,10050,10010,33
|
|
20241105,105800,107546320,10050,10010,10050,10000,123
|
|
20241105,105700,106313720,10000,10000,10000,10000,381
|
|
20241105,105600,102503720,10000,9990,10010,9990,440
|
|
20241105,105500,98104420,9990,9970,9990,9970,1341
|
|
20241105,105400,84718130,9960,9960,9960,9960,0
|
|
20241105,105300,84718130,9960,9960,9960,9960,0
|
|
20241105,105200,84718130,9960,9960,9960,9960,4
|
|
20241105,105100,84678290,9970,9970,9970,9970,0
|
|
20241105,105000,84678290,9970,9970,9970,9970,1
|
|
20241105,104900,84668320,9960,9960,9960,9960,3
|
|
20241105,104800,84638440,9960,9960,9960,9960,325
|
|
20241105,104700,81401440,9940,9940,9940,9940,0
|
|
20241105,104600,81401440,9940,9940,9940,9940,1
|
|
20241105,104500,81391500,9950,9950,9950,9950,0
|
|
20241105,104400,81391500,9950,9950,9950,9950,0
|
|
20241105,104300,81391500,9950,9950,9950,9950,4
|
|
20241105,104200,81351700,9950,9950,9950,9950,50
|
|
20241105,104100,80854200,9930,9940,9940,9930,11
|
|
20241105,104000,80744920,9940,9940,9940,9940,6
|
|
20241105,103900,80685280,9940,9940,9940,9940,5
|
|
20241105,103800,80635580,9940,9920,9940,9920,32
|
|
20241105,103700,80318100,9930,9930,9930,9930,5
|
|
20241105,103600,80268450,9940,9940,9940,9940,0
|
|
20241105,103500,80268450,9940,9940,9940,9940,5
|
|
20241105,103400,80218750,9950,9950,9950,9950,5
|
|
20241105,103300,80169000,9960,9960,9960,9960,0
|
|
20241105,103200,80169000,9960,9960,9960,9960,0
|
|
20241105,103100,80169000,9960,9960,9960,9960,0
|
|
20241105,103000,80169000,9960,9960,9960,9960,1
|
|
20241105,102900,80159040,9970,9970,9970,9970,0
|
|
20241105,102800,80159040,9970,9970,9970,9970,0
|
|
20241105,102700,80159040,9970,9970,9970,9970,0
|
|
20241105,102600,80159040,9970,9970,9970,9970,0
|
|
20241105,102500,80159040,9970,9960,9970,9960,100
|
|
20241105,102400,79162990,9960,9960,9960,9960,5
|
|
20241105,102300,79113190,9940,9940,9940,9940,0
|
|
20241105,102200,79113190,9940,9940,9940,9940,0
|
|
20241105,102100,79113190,9940,9940,9940,9940,2
|
|
20241105,102000,79093310,9930,9930,9930,9930,810
|
|
20241105,101900,71050010,9920,9900,9920,9900,40
|
|
20241105,101800,70653810,9900,9910,9910,9900,450
|
|
20241105,101700,66196550,9910,9910,9910,9910,0
|
|
20241105,101600,66196550,9910,9910,9910,9910,110
|
|
20241105,101500,65106450,9910,9910,9910,9910,0
|
|
20241105,101400,65106450,9910,9910,9910,9910,0
|
|
20241105,101300,65106450,9910,9910,9910,9910,314
|
|
20241105,101200,61994710,9910,9920,9920,9910,111
|
|
20241105,101100,60894070,9920,9920,9920,9920,33
|
|
20241105,101000,60566710,9930,9930,9930,9930,0
|
|
20241105,100900,60566710,9930,9930,9930,9930,0
|
|
20241105,100800,60566710,9930,9930,9930,9930,0
|
|
20241105,100700,60566710,9930,9930,9930,9930,1
|
|
20241105,100600,60556780,9930,9930,9930,9930,22
|
|
20241105,100500,60338320,9930,9930,9930,9930,10
|
|
20241105,100400,60239020,9940,9930,9940,9930,11
|
|
20241105,100300,60129690,9940,9940,9940,9940,1
|
|
20241105,100200,60119750,9940,9940,9940,9940,1
|
|
20241105,100100,60109810,9940,9940,9940,9940,0
|
|
20241105,100000,60109810,9940,9940,9940,9940,33
|
|
20241105,095900,59781790,9920,9920,9920,9920,16
|
|
20241105,095800,59623070,9920,9950,9950,9920,1030
|
|
20241105,095700,49397630,9950,9950,9950,9950,21
|
|
20241105,095600,49188680,9950,9950,9950,9950,0
|
|
20241105,095500,49188680,9950,9960,9960,9950,214
|
|
20241105,095400,47057380,9960,9960,9960,9960,0
|
|
20241105,095300,47057380,9960,9960,9960,9960,0
|
|
20241105,095200,47057380,9960,9960,9960,9960,0
|
|
20241105,095100,47057380,9960,9960,9960,9960,0
|
|
20241105,095000,47057380,9960,9960,9960,9960,0
|
|
20241105,094900,47057380,9960,9960,9960,9960,0
|
|
20241105,094800,47057380,9960,9960,9960,9960,0
|
|
20241105,094700,47057380,9960,9960,9960,9960,0
|
|
20241105,094600,47057380,9960,9970,9970,9960,6
|
|
20241105,094500,46997570,9960,9970,9970,9960,10
|
|
20241105,094400,46897880,9960,9960,9960,9960,0
|
|
20241105,094300,46897880,9960,9960,9960,9960,0
|
|
20241105,094200,46897880,9960,9960,9970,9960,5
|
|
20241105,094100,46848070,9960,9960,9970,9960,6
|
|
20241105,094000,46788280,9940,9940,9940,9940,0
|
|
20241105,093900,46788280,9940,9940,9940,9940,0
|
|
20241105,093800,46788280,9940,9940,9940,9940,0
|
|
20241105,093700,46788280,9940,9940,9940,9940,0
|
|
20241105,093600,46788280,9940,9940,9940,9940,1
|
|
20241105,093500,46778340,9960,9960,9960,9960,0
|
|
20241105,093400,46778340,9960,9960,9960,9960,5
|
|
20241105,093300,46728540,9960,9960,9960,9960,4
|
|
20241105,093200,46688700,9960,9960,9960,9960,3
|
|
20241105,093100,46658820,9970,9970,9970,9970,0
|
|
20241105,093000,46658820,9970,9960,9970,9960,5
|
|
20241105,092900,46608980,9980,9980,9980,9980,0
|
|
20241105,092800,46608980,9980,9980,9980,9980,0
|
|
20241105,092700,46608980,9980,9980,9980,9980,0
|
|
20241105,092600,46608980,9980,9980,9980,9980,0
|
|
20241105,092500,46608980,9980,9980,9980,9980,0
|
|
20241105,092400,46608980,9980,9980,9980,9980,0
|
|
20241105,092300,46608980,9980,9980,9980,9980,0
|
|
20241105,092200,46608980,9980,9980,9980,9980,0
|
|
20241105,092100,46608980,9980,9980,9980,9980,0
|
|
20241105,092000,46608980,9980,9980,9980,9980,0
|
|
20241105,091900,46608980,9980,9980,9980,9980,0
|
|
20241105,091800,46608980,9980,9980,9980,9980,0
|
|
20241105,091700,46608980,9980,9980,9980,9980,23
|
|
20241105,091600,46379440,9980,9980,9980,9980,0
|
|
20241105,091500,46379440,9980,9980,9980,9980,0
|
|
20241105,091400,46379440,9980,9980,9980,9980,0
|
|
20241105,091300,46379440,9980,9980,9980,9980,0
|
|
20241105,091200,46379440,9980,9980,9980,9980,0
|
|
20241105,091100,46379440,9980,9980,9980,9970,110
|
|
20241105,091000,45281660,9980,9980,9980,9980,0
|
|
20241105,090900,45281660,9980,9930,9980,9930,1502
|
|
20241105,090800,30312300,9940,9940,9940,9940,375
|
|
20241105,090700,26584800,9940,9880,9940,9880,2370
|
|
20241105,090600,3113060,9880,9880,9880,9880,130
|
|
20241105,090500,1828660,9890,9890,9890,9890,0
|
|
20241105,090400,1828660,9890,9890,9890,9890,0
|
|
20241105,090300,1828660,9890,9890,9890,9890,0
|
|
20241105,090200,1828660,9890,9890,9890,9890,0
|
|
20241105,090100,1828660,9890,9890,9890,9890,0
|
|
20241105,090000,1828660,9890,9810,9890,9810,186
|