598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185500,211087660,10180,10180,10180,10180,368
|
|
20241107,185400,211087660,10180,10180,10180,10180,0
|
|
20241107,185300,211087660,10180,10180,10180,10180,0
|
|
20241107,185200,211087660,10180,10180,10180,10180,0
|
|
20241107,185100,211087660,10180,10180,10180,10180,0
|
|
20241107,185000,211087660,10180,10180,10180,10180,0
|
|
20241107,184900,211087660,10180,10180,10180,10180,0
|
|
20241107,184800,211087660,10180,10180,10180,10180,0
|
|
20241107,184700,211087660,10180,10180,10180,10180,0
|
|
20241107,184600,211087660,10180,10180,10180,10180,0
|
|
20241107,184500,211087660,10180,10180,10180,10180,0
|
|
20241107,184400,211087660,10180,10180,10180,10180,0
|
|
20241107,184300,211087660,10180,10180,10180,10180,0
|
|
20241107,184200,211087660,10180,10180,10180,10180,0
|
|
20241107,184100,211087660,10180,10180,10180,10180,0
|
|
20241107,184000,211087660,10180,10180,10180,10180,0
|
|
20241107,183900,211087660,10180,10180,10180,10180,0
|
|
20241107,183800,211087660,10180,10180,10180,10180,0
|
|
20241107,183700,211087660,10180,10180,10180,10180,0
|
|
20241107,183600,211087660,10180,10180,10180,10180,0
|
|
20241107,183500,211087660,10180,10180,10180,10180,0
|
|
20241107,183400,211087660,10180,10180,10180,10180,0
|
|
20241107,183300,211087660,10180,10180,10180,10180,0
|
|
20241107,183200,211087660,10180,10180,10180,10180,0
|
|
20241107,183100,211087660,10180,10180,10180,10180,0
|
|
20241107,183000,211087660,10180,10180,10180,10180,0
|
|
20241107,182900,211087660,10180,10180,10180,10180,0
|
|
20241107,182800,211087660,10180,10180,10180,10180,0
|
|
20241107,182700,211087660,10180,10180,10180,10180,0
|
|
20241107,182600,211087660,10180,10180,10180,10180,0
|
|
20241107,182500,211087660,10180,10180,10180,10180,368
|
|
20241107,182400,211087660,10180,10180,10180,10180,0
|
|
20241107,182300,211087660,10180,10180,10180,10180,0
|
|
20241107,182200,211087660,10180,10180,10180,10180,0
|
|
20241107,182100,211087660,10180,10180,10180,10180,0
|
|
20241107,182000,211087660,10180,10180,10180,10180,0
|
|
20241107,181900,211087660,10180,10180,10180,10180,0
|
|
20241107,181800,211087660,10180,10180,10180,10180,0
|
|
20241107,181700,211087660,10180,10180,10180,10180,0
|
|
20241107,181600,211087660,10180,10180,10180,10180,0
|
|
20241107,181500,211087660,10180,10180,10180,10180,0
|
|
20241107,181400,211087660,10180,10180,10180,10180,0
|
|
20241107,181300,211087660,10180,10180,10180,10180,0
|
|
20241107,181200,211087660,10180,10180,10180,10180,0
|
|
20241107,181100,211087660,10180,10180,10180,10180,0
|
|
20241107,181000,211087660,10180,10180,10180,10180,0
|
|
20241107,180900,211087660,10180,10180,10180,10180,0
|
|
20241107,180800,211087660,10180,10180,10180,10180,0
|
|
20241107,180700,211087660,10180,10180,10180,10180,0
|
|
20241107,180600,211087660,10180,10180,10180,10180,0
|
|
20241107,180500,211087660,10180,10180,10180,10180,0
|
|
20241107,180400,211087660,10180,10180,10180,10180,0
|
|
20241107,180300,211087660,10180,10180,10180,10180,0
|
|
20241107,180200,211087660,10180,10180,10180,10180,0
|
|
20241107,180100,211087660,10180,10180,10180,10180,0
|
|
20241107,180000,211087660,10180,10180,10180,10180,0
|
|
20241107,175900,211087660,10180,10180,10180,10180,0
|
|
20241107,175800,211087660,10180,10180,10180,10180,0
|
|
20241107,175700,211087660,10180,10180,10180,10180,0
|
|
20241107,175600,211087660,10180,10180,10180,10180,0
|
|
20241107,175500,211087660,10180,10180,10180,10180,368
|
|
20241107,175400,211087660,10180,10180,10180,10180,0
|
|
20241107,175300,211087660,10180,10180,10180,10180,0
|
|
20241107,175200,211087660,10180,10180,10180,10180,0
|
|
20241107,175100,211087660,10180,10180,10180,10180,0
|
|
20241107,175000,211087660,10180,10180,10180,10180,0
|
|
20241107,174900,211087660,10180,10180,10180,10180,0
|
|
20241107,174800,211087660,10180,10180,10180,10180,0
|
|
20241107,174700,211087660,10180,10180,10180,10180,0
|
|
20241107,174600,211087660,10180,10180,10180,10180,0
|
|
20241107,174500,211087660,10180,10180,10180,10180,0
|
|
20241107,174400,211087660,10180,10180,10180,10180,0
|
|
20241107,174300,211087660,10180,10180,10180,10180,0
|
|
20241107,174200,211087660,10180,10180,10180,10180,0
|
|
20241107,174100,211087660,10180,10180,10180,10180,0
|
|
20241107,174000,211087660,10180,10180,10180,10180,0
|
|
20241107,173900,211087660,10180,10180,10180,10180,0
|
|
20241107,173800,211087660,10180,10180,10180,10180,0
|
|
20241107,173700,211087660,10180,10180,10180,10180,0
|
|
20241107,173600,211087660,10180,10180,10180,10180,0
|
|
20241107,173500,211087660,10180,10180,10180,10180,0
|
|
20241107,173400,211087660,10180,10180,10180,10180,0
|
|
20241107,173300,211087660,10180,10180,10180,10180,0
|
|
20241107,173200,211087660,10180,10180,10180,10180,0
|
|
20241107,173100,211087660,10180,10180,10180,10180,0
|
|
20241107,173000,211087660,10180,10180,10180,10180,0
|
|
20241107,172900,211087660,10180,10180,10180,10180,0
|
|
20241107,172800,211087660,10180,10180,10180,10180,0
|
|
20241107,172700,211087660,10180,10180,10180,10180,0
|
|
20241107,172600,211087660,10180,10180,10180,10180,0
|
|
20241107,172500,211087660,10180,10180,10180,10180,368
|
|
20241107,172400,211087660,10180,10180,10180,10180,0
|
|
20241107,172300,211087660,10180,10180,10180,10180,0
|
|
20241107,172200,211087660,10180,10180,10180,10180,0
|
|
20241107,172100,211087660,10180,10180,10180,10180,0
|
|
20241107,172000,211087660,10180,10180,10180,10180,0
|
|
20241107,171900,211087660,10180,10180,10180,10180,0
|
|
20241107,171800,211087660,10180,10180,10180,10180,0
|
|
20241107,171700,211087660,10180,10180,10180,10180,0
|
|
20241107,171600,211087660,10180,10180,10180,10180,0
|
|
20241107,171500,211087660,10180,10180,10180,10180,0
|
|
20241107,171400,211087660,10180,10180,10180,10180,0
|
|
20241107,171300,211087660,10180,10180,10180,10180,0
|
|
20241107,171200,211087660,10180,10180,10180,10180,0
|
|
20241107,171100,211087660,10180,10180,10180,10180,0
|
|
20241107,171000,211087660,10180,10180,10180,10180,0
|
|
20241107,170900,211087660,10180,10180,10180,10180,0
|
|
20241107,170800,211087660,10180,10180,10180,10180,0
|
|
20241107,170700,211087660,10180,10180,10180,10180,0
|
|
20241107,170600,211087660,10180,10180,10180,10180,0
|
|
20241107,170500,211087660,10180,10180,10180,10180,0
|
|
20241107,170400,211087660,10180,10180,10180,10180,0
|
|
20241107,170300,211087660,10180,10180,10180,10180,0
|
|
20241107,170200,211087660,10180,10180,10180,10180,0
|
|
20241107,170100,211087660,10180,10180,10180,10180,0
|
|
20241107,170000,211087660,10180,10180,10180,10180,0
|
|
20241107,165900,211087660,10180,10180,10180,10180,0
|
|
20241107,165800,211087660,10180,10180,10180,10180,0
|
|
20241107,165700,211087660,10180,10180,10180,10180,0
|
|
20241107,165600,211087660,10180,10180,10180,10180,0
|
|
20241107,165500,211087660,10180,10180,10180,10180,368
|
|
20241107,165400,211087660,10180,10180,10180,10180,0
|
|
20241107,165300,211087660,10180,10180,10180,10180,0
|
|
20241107,165200,211087660,10180,10180,10180,10180,0
|
|
20241107,165100,211087660,10180,10180,10180,10180,0
|
|
20241107,165000,211087660,10180,10180,10180,10180,0
|
|
20241107,164900,211087660,10180,10180,10180,10180,0
|
|
20241107,164800,211087660,10180,10180,10180,10180,0
|
|
20241107,164700,211087660,10180,10180,10180,10180,0
|
|
20241107,164600,211087660,10180,10180,10180,10180,0
|
|
20241107,164500,211087660,10180,10180,10180,10180,0
|
|
20241107,164400,211087660,10180,10180,10180,10180,0
|
|
20241107,164300,211087660,10180,10180,10180,10180,0
|
|
20241107,164200,211087660,10180,10180,10180,10180,0
|
|
20241107,164100,211087660,10180,10180,10180,10180,0
|
|
20241107,164000,211087660,10180,10180,10180,10180,0
|
|
20241107,163900,211087660,10180,10180,10180,10180,0
|
|
20241107,163800,211087660,10180,10180,10180,10180,0
|
|
20241107,163700,211087660,10180,10180,10180,10180,0
|
|
20241107,163600,211087660,10180,10180,10180,10180,0
|
|
20241107,163500,211087660,10180,10180,10180,10180,0
|
|
20241107,163400,211087660,10180,10180,10180,10180,0
|
|
20241107,163300,211087660,10180,10180,10180,10180,0
|
|
20241107,163200,211087660,10180,10180,10180,10180,0
|
|
20241107,163100,211087660,10180,10180,10180,10180,0
|
|
20241107,163000,211087660,10180,10180,10180,10180,0
|
|
20241107,162900,211087660,10180,10180,10180,10180,0
|
|
20241107,162800,211087660,10180,10180,10180,10180,0
|
|
20241107,162700,211087660,10180,10180,10180,10180,0
|
|
20241107,162600,211087660,10180,10180,10180,10180,0
|
|
20241107,162500,211087660,10180,10180,10180,10180,368
|
|
20241107,162400,211087660,10180,10180,10180,10180,0
|
|
20241107,162300,211087660,10180,10180,10180,10180,0
|
|
20241107,162200,211087660,10180,10180,10180,10180,0
|
|
20241107,162100,211087660,10180,10180,10180,10180,0
|
|
20241107,162000,211087660,10180,10180,10180,10180,0
|
|
20241107,161900,211087660,10180,10180,10180,10180,0
|
|
20241107,161800,211087660,10180,10180,10180,10180,0
|
|
20241107,161700,211087660,10180,10180,10180,10180,0
|
|
20241107,161600,211087660,10180,10180,10180,10180,0
|
|
20241107,161500,211087660,10180,10180,10180,10180,0
|
|
20241107,161400,211087660,10180,10180,10180,10180,0
|
|
20241107,161300,211087660,10180,10180,10180,10180,0
|
|
20241107,161200,211087660,10180,10180,10180,10180,0
|
|
20241107,161100,211087660,10180,10180,10180,10180,0
|
|
20241107,161000,211087660,10180,10180,10180,10180,0
|
|
20241107,160900,211087660,10180,10180,10180,10180,0
|
|
20241107,160800,211087660,10180,10180,10180,10180,0
|
|
20241107,160700,211087660,10180,10180,10180,10180,0
|
|
20241107,160600,211087660,10180,10180,10180,10180,0
|
|
20241107,160500,211087660,10180,10180,10180,10180,0
|
|
20241107,160400,211087660,10180,10180,10180,10180,0
|
|
20241107,160300,211087660,10180,10180,10180,10180,0
|
|
20241107,160200,211087660,10180,10180,10180,10180,0
|
|
20241107,160100,211087660,10180,10180,10180,10180,0
|
|
20241107,160000,211087660,10180,10180,10180,10180,0
|
|
20241107,155900,211087660,10180,10180,10180,10180,0
|
|
20241107,155800,211087660,10180,10180,10180,10180,0
|
|
20241107,155700,211087660,10180,10180,10180,10180,0
|
|
20241107,155600,211087660,10180,10180,10180,10180,0
|
|
20241107,155500,211087660,10180,10180,10180,10180,368
|
|
20241107,155400,211087660,10180,10180,10180,10180,0
|
|
20241107,155300,211087660,10180,10180,10180,10180,0
|
|
20241107,155200,211087660,10180,10180,10180,10180,0
|
|
20241107,155100,211087660,10180,10180,10180,10180,0
|
|
20241107,155000,211087660,10180,10180,10180,10180,0
|
|
20241107,154900,211087660,10180,10180,10180,10180,0
|
|
20241107,154800,211087660,10180,10180,10180,10180,0
|
|
20241107,154700,211087660,10180,10180,10180,10180,0
|
|
20241107,154600,211087660,10180,10180,10180,10180,0
|
|
20241107,154500,211087660,10180,10180,10180,10180,0
|
|
20241107,154400,211087660,10180,10180,10180,10180,0
|
|
20241107,154300,211087660,10180,10180,10180,10180,0
|
|
20241107,154200,211087660,10180,10180,10180,10180,0
|
|
20241107,154100,211087660,10180,10180,10180,10180,0
|
|
20241107,154000,211087660,10180,10180,10180,10180,0
|
|
20241107,153900,211087660,10180,10180,10180,10180,0
|
|
20241107,153800,211087660,10180,10180,10180,10180,0
|
|
20241107,153700,211087660,10180,10180,10180,10180,0
|
|
20241107,153600,211087660,10180,10180,10180,10180,0
|
|
20241107,153500,211087660,10180,10180,10180,10180,0
|
|
20241107,153400,211087660,10180,10180,10180,10180,0
|
|
20241107,153300,211087660,10180,10180,10180,10180,0
|
|
20241107,153200,211087660,10180,10180,10180,10180,0
|
|
20241107,153100,211087660,10180,10180,10180,10180,0
|
|
20241107,153000,211087660,10180,10180,10180,10180,368
|
|
20241107,152900,207341420,10180,10180,10180,10180,0
|
|
20241107,152800,207341420,10180,10180,10180,10180,0
|
|
20241107,152700,207341420,10180,10180,10180,10180,0
|
|
20241107,152600,207341420,10180,10180,10180,10180,0
|
|
20241107,152500,207341420,10180,10180,10180,10180,0
|
|
20241107,152400,207341420,10180,10180,10180,10180,0
|
|
20241107,152300,207341420,10180,10180,10180,10180,0
|
|
20241107,152200,207341420,10180,10180,10180,10180,0
|
|
20241107,152100,207341420,10180,10180,10180,10180,0
|
|
20241107,152000,207341420,10180,10180,10180,10180,0
|
|
20241107,151900,207341420,10180,10170,10180,10160,10
|
|
20241107,151800,207239690,10180,10180,10180,10170,6
|
|
20241107,151700,207178620,10160,10170,10180,10160,26
|
|
20241107,151600,206914340,10180,10170,10180,10170,4
|
|
20241107,151500,206873640,10180,10180,10180,10180,2
|
|
20241107,151400,206853280,10170,10170,10180,10160,53
|
|
20241107,151300,206314600,10180,10180,10180,10170,192
|
|
20241107,151200,204361340,10180,10180,10180,10180,0
|
|
20241107,151100,204361340,10180,10180,10180,10180,0
|
|
20241107,151000,204361340,10180,10180,10180,10180,2
|
|
20241107,150900,204340980,10170,10180,10180,10170,19
|
|
20241107,150800,204147730,10190,10190,10190,10190,100
|
|
20241107,150700,203128730,10190,10190,10190,10190,0
|
|
20241107,150600,203128730,10190,10170,10190,10170,7
|
|
20241107,150500,203057460,10170,10160,10170,10160,515
|
|
20241107,150400,197823820,10150,10160,10160,10150,1245
|
|
20241107,150300,185185620,10160,10160,10160,10160,33
|
|
20241107,150200,184850340,10170,10160,10170,10160,45
|
|
20241107,150100,184393120,10160,10150,10160,10150,67
|
|
20241107,150000,183713050,10150,10150,10150,10150,0
|
|
20241107,145900,183713050,10150,10150,10150,10150,1
|
|
20241107,145800,183702900,10150,10150,10150,10150,0
|
|
20241107,145700,183702900,10150,10150,10150,10150,2
|
|
20241107,145600,183682600,10140,10140,10140,10140,33
|
|
20241107,145500,183347980,10150,10150,10150,10150,0
|
|
20241107,145400,183347980,10150,10150,10150,10150,1
|
|
20241107,145300,183337830,10150,10150,10150,10150,0
|
|
20241107,145200,183337830,10150,10150,10150,10150,104
|
|
20241107,145100,182282230,10160,10160,10160,10160,2
|
|
20241107,145000,182261910,10150,10160,10160,10150,20
|
|
20241107,144900,182058890,10160,10160,10160,10160,2
|
|
20241107,144800,182038570,10170,10170,10170,10170,0
|
|
20241107,144700,182038570,10170,10170,10170,10170,172
|
|
20241107,144600,180289330,10170,10160,10170,10160,106
|
|
20241107,144500,179211370,10160,10160,10160,10160,0
|
|
20241107,144400,179211370,10160,10160,10160,10160,0
|
|
20241107,144300,179211370,10160,10160,10160,10160,1
|
|
20241107,144200,179201210,10160,10160,10160,10160,0
|
|
20241107,144100,179201210,10160,10160,10160,10160,3
|
|
20241107,144000,179170730,10170,10160,10170,10160,4
|
|
20241107,143900,179130080,10170,10170,10170,10170,0
|
|
20241107,143800,179130080,10170,10170,10170,10170,0
|
|
20241107,143700,179130080,10170,10150,10170,10150,57
|
|
20241107,143600,178551490,10150,10150,10150,10150,0
|
|
20241107,143500,178551490,10150,10150,10150,10150,2
|
|
20241107,143400,178531190,10150,10150,10150,10150,0
|
|
20241107,143300,178531190,10150,10150,10150,10150,97
|
|
20241107,143200,177546640,10150,10150,10150,10150,1
|
|
20241107,143100,177536490,10150,10150,10150,10150,0
|
|
20241107,143000,177536490,10150,10150,10150,10150,0
|
|
20241107,142900,177536490,10150,10130,10150,10130,38
|
|
20241107,142800,177151410,10140,10140,10140,10140,45
|
|
20241107,142700,176695110,10130,10140,10140,10130,31
|
|
20241107,142600,176380930,10140,10140,10140,10140,3
|
|
20241107,142500,176350510,10150,10150,10150,10150,0
|
|
20241107,142400,176350510,10150,10150,10150,10150,0
|
|
20241107,142300,176350510,10150,10150,10150,10150,49
|
|
20241107,142200,175853160,10130,10130,10130,10130,0
|
|
20241107,142100,175853160,10130,10130,10130,10130,0
|
|
20241107,142000,175853160,10130,10130,10130,10130,28
|
|
20241107,141900,175569520,10130,10130,10130,10130,29
|
|
20241107,141800,175275750,10160,10160,10160,10160,0
|
|
20241107,141700,175275750,10160,10160,10160,10160,0
|
|
20241107,141600,175275750,10160,10160,10160,10140,12
|
|
20241107,141500,175154030,10150,10150,10150,10150,2
|
|
20241107,141400,175133730,10170,10160,10170,10160,6
|
|
20241107,141300,175072750,10170,10170,10170,10170,0
|
|
20241107,141200,175072750,10170,10170,10170,10170,0
|
|
20241107,141100,175072750,10170,10170,10170,10170,0
|
|
20241107,141000,175072750,10170,10170,10170,10170,0
|
|
20241107,140900,175072750,10170,10170,10170,10170,0
|
|
20241107,140800,175072750,10170,10170,10170,10170,0
|
|
20241107,140700,175072750,10170,10170,10170,10170,2
|
|
20241107,140600,175052410,10160,10160,10160,10160,2
|
|
20241107,140500,175032090,10170,10170,10170,10170,0
|
|
20241107,140400,175032090,10170,10170,10170,10170,1
|
|
20241107,140300,175021920,10170,10170,10170,10170,2
|
|
20241107,140200,175001580,10140,10160,10160,10140,100
|
|
20241107,140100,173987520,10170,10170,10170,10170,0
|
|
20241107,140000,173987520,10170,10170,10170,10170,0
|
|
20241107,135900,173987520,10170,10190,10190,10170,402
|
|
20241107,135800,169899120,10200,10200,10200,10200,0
|
|
20241107,135700,169899120,10200,10200,10200,10200,2
|
|
20241107,135600,169878720,10190,10190,10200,10190,53
|
|
20241107,135500,169338630,10200,10170,10200,10170,666
|
|
20241107,135400,162564530,10160,10190,10190,10160,455
|
|
20241107,135300,157936620,10200,10190,10200,10190,22
|
|
20241107,135200,157712420,10190,10190,10200,10190,6
|
|
20241107,135100,157651260,10200,10200,10200,10200,3
|
|
20241107,135000,157620660,10200,10200,10200,10200,14
|
|
20241107,134900,157477860,10200,10200,10200,10190,60
|
|
20241107,134800,156866400,10200,10200,10200,10190,607
|
|
20241107,134700,150680000,10200,10190,10210,10190,144
|
|
20241107,134600,149211770,10190,10170,10190,10170,668
|
|
20241107,134500,142406920,10170,10170,10170,10170,4
|
|
20241107,134400,142366240,10180,10180,10180,10170,10
|
|
20241107,134300,142264480,10180,10170,10180,10170,331
|
|
20241107,134200,138898180,10180,10180,10180,10180,0
|
|
20241107,134100,138898180,10180,10160,10180,10160,635
|
|
20241107,134000,132440500,10150,10140,10150,10140,125
|
|
20241107,133900,131172020,10150,10140,10150,10140,66
|
|
20241107,133800,130502760,10150,10150,10150,10150,0
|
|
20241107,133700,130502760,10150,10160,10160,10140,109
|
|
20241107,133600,129396430,10170,10170,10170,10170,0
|
|
20241107,133500,129396430,10170,10160,10170,10160,53
|
|
20241107,133400,128857920,10160,10140,10160,10140,3
|
|
20241107,133300,128827460,10140,10130,10140,10130,32
|
|
20241107,133200,128502990,10130,10130,10130,10130,1
|
|
20241107,133100,128492860,10130,10140,10160,10130,138
|
|
20241107,133000,127092110,10140,10120,10140,10120,35
|
|
20241107,132900,126737890,10110,10100,10110,10100,511
|
|
20241107,132800,121576690,10080,10080,10080,10080,0
|
|
20241107,132700,121576690,10080,10080,10080,10080,100
|
|
20241107,132600,120568690,10060,10060,10060,10060,0
|
|
20241107,132500,120568690,10060,10100,10100,10060,2433
|
|
20241107,132400,96028550,10110,10110,10110,10110,2
|
|
20241107,132300,96008330,10110,10110,10110,10110,0
|
|
20241107,132200,96008330,10110,10110,10110,10110,0
|
|
20241107,132100,96008330,10110,10110,10110,10110,0
|
|
20241107,132000,96008330,10110,10110,10110,10110,0
|
|
20241107,131900,96008330,10110,10110,10110,10110,142
|
|
20241107,131800,94572710,10100,10100,10100,10100,0
|
|
20241107,131700,94572710,10100,10100,10100,10100,131
|
|
20241107,131600,93249610,10100,10110,10110,10100,534
|
|
20241107,131500,87851210,10120,10120,10120,10120,0
|
|
20241107,131400,87851210,10120,10120,10120,10120,0
|
|
20241107,131300,87851210,10120,10120,10120,10120,0
|
|
20241107,131200,87851210,10120,10120,10120,10120,0
|
|
20241107,131100,87851210,10120,10120,10120,10120,0
|
|
20241107,131000,87851210,10120,10120,10120,10120,0
|
|
20241107,130900,87851210,10120,10120,10120,10120,0
|
|
20241107,130800,87851210,10120,10110,10120,10110,40
|
|
20241107,130700,87446420,10100,10100,10100,10100,184
|
|
20241107,130600,85588020,10110,10110,10110,10110,0
|
|
20241107,130500,85588020,10110,10110,10110,10110,1
|
|
20241107,130400,85577910,10100,10100,10100,10100,14
|
|
20241107,130300,85436510,10120,10120,10120,10120,1
|
|
20241107,130200,85426390,10100,10100,10100,10100,0
|
|
20241107,130100,85426390,10100,10100,10100,10100,0
|
|
20241107,130000,85426390,10100,10110,10110,10100,666
|
|
20241107,125900,78699740,10120,10120,10120,10120,11
|
|
20241107,125800,78588420,10130,10130,10130,10130,0
|
|
20241107,125700,78588420,10130,10130,10130,10130,0
|
|
20241107,125600,78588420,10130,10130,10130,10130,0
|
|
20241107,125500,78588420,10130,10130,10130,10130,0
|
|
20241107,125400,78588420,10130,10130,10130,10130,0
|
|
20241107,125300,78588420,10130,10130,10130,10130,0
|
|
20241107,125200,78588420,10130,10130,10130,10130,0
|
|
20241107,125100,78588420,10130,10130,10130,10130,0
|
|
20241107,125000,78588420,10130,10130,10130,10130,1
|
|
20241107,124900,78578290,10100,10110,10110,10100,233
|
|
20241107,124800,76224970,10100,10100,10100,10100,0
|
|
20241107,124700,76224970,10100,10100,10100,10100,0
|
|
20241107,124600,76224970,10100,10100,10100,10100,14
|
|
20241107,124500,76083570,10100,10100,10100,10100,0
|
|
20241107,124400,76083570,10100,10100,10100,10100,112
|
|
20241107,124300,74952370,10090,10090,10090,10090,0
|
|
20241107,124200,74952370,10090,10090,10090,10090,0
|
|
20241107,124100,74952370,10090,10090,10090,10090,0
|
|
20241107,124000,74952370,10090,10090,10090,10090,0
|
|
20241107,123900,74952370,10090,10090,10090,10090,0
|
|
20241107,123800,74952370,10090,10090,10090,10090,0
|
|
20241107,123700,74952370,10090,10090,10090,10090,0
|
|
20241107,123600,74952370,10090,10090,10090,10090,75
|
|
20241107,123500,74195620,10080,10080,10080,10080,0
|
|
20241107,123400,74195620,10080,10080,10080,10080,0
|
|
20241107,123300,74195620,10080,10080,10080,10080,0
|
|
20241107,123200,74195620,10080,10080,10080,10080,0
|
|
20241107,123100,74195620,10080,10080,10080,10080,0
|
|
20241107,123000,74195620,10080,10080,10080,10080,25
|
|
20241107,122900,73943620,10080,10080,10080,10080,68
|
|
20241107,122800,73258180,10080,10080,10080,10080,10
|
|
20241107,122700,73157380,10080,10080,10080,10080,0
|
|
20241107,122600,73157380,10080,10080,10080,10080,0
|
|
20241107,122500,73157380,10080,10080,10080,10080,0
|
|
20241107,122400,73157380,10080,10080,10080,10080,0
|
|
20241107,122300,73157380,10080,10080,10080,10080,0
|
|
20241107,122200,73157380,10080,10080,10080,10080,0
|
|
20241107,122100,73157380,10080,10080,10080,10080,0
|
|
20241107,122000,73157380,10080,10080,10080,10080,0
|
|
20241107,121900,73157380,10080,10080,10080,10080,0
|
|
20241107,121800,73157380,10080,10080,10080,10080,0
|
|
20241107,121700,73157380,10080,10080,10080,10080,0
|
|
20241107,121600,73157380,10080,10080,10080,10080,0
|
|
20241107,121500,73157380,10080,10080,10080,10080,2
|
|
20241107,121400,73137220,10070,10070,10070,10070,0
|
|
20241107,121300,73137220,10070,10070,10070,10070,0
|
|
20241107,121200,73137220,10070,10070,10070,10070,0
|
|
20241107,121100,73137220,10070,10070,10070,10070,2
|
|
20241107,121000,73117080,10060,10060,10060,10060,0
|
|
20241107,120900,73117080,10060,10060,10060,10060,0
|
|
20241107,120800,73117080,10060,10060,10060,10060,23
|
|
20241107,120700,72885700,10060,10060,10060,10060,0
|
|
20241107,120600,72885700,10060,10060,10060,10060,0
|
|
20241107,120500,72885700,10060,10060,10060,10060,0
|
|
20241107,120400,72885700,10060,10060,10060,10060,0
|
|
20241107,120300,72885700,10060,10060,10060,10060,0
|
|
20241107,120200,72885700,10060,10060,10060,10060,0
|
|
20241107,120100,72885700,10060,10060,10060,10060,0
|
|
20241107,120000,72885700,10060,10060,10060,10060,0
|
|
20241107,115900,72885700,10060,10060,10060,10060,0
|
|
20241107,115800,72885700,10060,10060,10060,10060,0
|
|
20241107,115700,72885700,10060,10060,10060,10060,0
|
|
20241107,115600,72885700,10060,10060,10060,10060,0
|
|
20241107,115500,72885700,10060,10060,10060,10060,0
|
|
20241107,115400,72885700,10060,10060,10060,10060,0
|
|
20241107,115300,72885700,10060,10060,10060,10060,19
|
|
20241107,115200,72694560,10080,10080,10080,10080,0
|
|
20241107,115100,72694560,10080,10080,10080,10080,0
|
|
20241107,115000,72694560,10080,10080,10080,10080,0
|
|
20241107,114900,72694560,10080,10080,10080,10080,0
|
|
20241107,114800,72694560,10080,10080,10080,10080,1
|
|
20241107,114700,72684480,10080,10080,10080,10080,1
|
|
20241107,114600,72674400,10080,10080,10080,10080,4
|
|
20241107,114500,72634080,10080,10080,10080,10080,1
|
|
20241107,114400,72624000,10080,10080,10080,10080,1
|
|
20241107,114300,72613920,10080,10080,10080,10080,7
|
|
20241107,114200,72543360,10080,10070,10080,10070,18
|
|
20241107,114100,72362080,10090,10090,10090,10090,0
|
|
20241107,114000,72362080,10090,10090,10090,10090,0
|
|
20241107,113900,72362080,10090,10090,10090,10090,4
|
|
20241107,113800,72321720,10090,10090,10090,10090,0
|
|
20241107,113700,72321720,10090,10090,10090,10090,0
|
|
20241107,113600,72321720,10090,10090,10090,10090,1
|
|
20241107,113500,72311630,10090,10090,10090,10090,0
|
|
20241107,113400,72311630,10090,10090,10090,10090,0
|
|
20241107,113300,72311630,10090,10090,10090,10090,95
|
|
20241107,113200,71353080,10090,10090,10090,10090,1
|
|
20241107,113100,71342990,10100,10100,10100,10100,0
|
|
20241107,113000,71342990,10100,10100,10100,10100,0
|
|
20241107,112900,71342990,10100,10100,10100,10100,0
|
|
20241107,112800,71342990,10100,10080,10100,10080,264
|
|
20241107,112700,68681840,10080,10070,10080,10070,59
|
|
20241107,112600,68087610,10070,10070,10070,10070,0
|
|
20241107,112500,68087610,10070,10070,10070,10070,0
|
|
20241107,112400,68087610,10070,10070,10070,10070,2
|
|
20241107,112300,68067470,10060,10060,10060,10060,0
|
|
20241107,112200,68067470,10060,10060,10060,10060,0
|
|
20241107,112100,68067470,10060,10060,10060,10060,0
|
|
20241107,112000,68067470,10060,10060,10060,10060,0
|
|
20241107,111900,68067470,10060,10070,10070,10060,117
|
|
20241107,111800,66889450,10060,10060,10060,10060,0
|
|
20241107,111700,66889450,10060,10060,10060,10060,0
|
|
20241107,111600,66889450,10060,10060,10060,10060,0
|
|
20241107,111500,66889450,10060,10060,10060,10060,0
|
|
20241107,111400,66889450,10060,10060,10060,10060,0
|
|
20241107,111300,66889450,10060,10060,10060,10060,0
|
|
20241107,111200,66889450,10060,10060,10060,10060,0
|
|
20241107,111100,66889450,10060,10060,10060,10060,0
|
|
20241107,111000,66889450,10060,10060,10060,10060,0
|
|
20241107,110900,66889450,10060,10060,10060,10060,0
|
|
20241107,110800,66889450,10060,10060,10060,10060,0
|
|
20241107,110700,66889450,10060,10060,10060,10060,0
|
|
20241107,110600,66889450,10060,10060,10060,10060,17
|
|
20241107,110500,66718430,10070,10070,10070,10070,0
|
|
20241107,110400,66718430,10070,10070,10070,10070,0
|
|
20241107,110300,66718430,10070,10070,10070,10070,0
|
|
20241107,110200,66718430,10070,10070,10070,10070,0
|
|
20241107,110100,66718430,10070,10070,10070,10070,0
|
|
20241107,110000,66718430,10070,10070,10070,10070,0
|
|
20241107,105900,66718430,10070,10070,10070,10070,0
|
|
20241107,105800,66718430,10070,10070,10070,10070,10
|
|
20241107,105700,66617730,10050,10050,10050,10050,0
|
|
20241107,105600,66617730,10050,10050,10050,10050,0
|
|
20241107,105500,66617730,10050,10050,10050,10050,0
|
|
20241107,105400,66617730,10050,10050,10050,10050,55
|
|
20241107,105300,66064980,10050,10050,10050,10050,2
|
|
20241107,105200,66044880,10070,10070,10070,10070,0
|
|
20241107,105100,66044880,10070,10070,10070,10070,0
|
|
20241107,105000,66044880,10070,10070,10070,10070,0
|
|
20241107,104900,66044880,10070,10070,10070,10070,0
|
|
20241107,104800,66044880,10070,10070,10070,10070,0
|
|
20241107,104700,66044880,10070,10070,10070,10070,1
|
|
20241107,104600,66034810,10060,10060,10060,10060,0
|
|
20241107,104500,66034810,10060,10060,10060,10060,11
|
|
20241107,104400,65924150,10060,10060,10060,10060,0
|
|
20241107,104300,65924150,10060,10070,10070,10060,538
|
|
20241107,104200,60506740,10080,10080,10080,10080,0
|
|
20241107,104100,60506740,10080,10080,10080,10080,0
|
|
20241107,104000,60506740,10080,10080,10080,10080,0
|
|
20241107,103900,60506740,10080,10080,10080,10080,0
|
|
20241107,103800,60506740,10080,10080,10080,10080,0
|
|
20241107,103700,60506740,10080,10080,10080,10080,0
|
|
20241107,103600,60506740,10080,10080,10080,10080,5
|
|
20241107,103500,60456340,10130,10130,10130,10130,0
|
|
20241107,103400,60456340,10130,10130,10130,10130,0
|
|
20241107,103300,60456340,10130,10130,10130,10130,0
|
|
20241107,103200,60456340,10130,10130,10130,10130,0
|
|
20241107,103100,60456340,10130,10130,10130,10130,0
|
|
20241107,103000,60456340,10130,10130,10130,10130,0
|
|
20241107,102900,60456340,10130,10130,10130,10130,0
|
|
20241107,102800,60456340,10130,10130,10130,10130,0
|
|
20241107,102700,60456340,10130,10130,10130,10130,0
|
|
20241107,102600,60456340,10130,10130,10130,10130,0
|
|
20241107,102500,60456340,10130,10130,10130,10130,0
|
|
20241107,102400,60456340,10130,10130,10130,10130,0
|
|
20241107,102300,60456340,10130,10090,10130,10090,2
|
|
20241107,102200,60436120,10090,10090,10090,10090,0
|
|
20241107,102100,60436120,10090,10090,10090,10090,0
|
|
20241107,102000,60436120,10090,10090,10090,10090,0
|
|
20241107,101900,60436120,10090,10090,10090,10090,84
|
|
20241107,101800,59588560,10090,10090,10090,10090,14
|
|
20241107,101700,59447300,10170,10090,10170,10090,153
|
|
20241107,101600,57895940,10100,10060,10100,10060,19
|
|
20241107,101500,57704410,10100,10060,10100,10060,50
|
|
20241107,101400,57200680,10030,10030,10030,10030,28
|
|
20241107,101300,56919840,10040,10030,10040,10030,13
|
|
20241107,101200,56789420,10050,10050,10050,10050,2
|
|
20241107,101100,56769320,10040,10040,10040,10040,0
|
|
20241107,101000,56769320,10040,10040,10040,10040,0
|
|
20241107,100900,56769320,10040,10040,10040,10040,0
|
|
20241107,100800,56769320,10040,10040,10040,10040,0
|
|
20241107,100700,56769320,10040,10040,10040,10040,0
|
|
20241107,100600,56769320,10040,10040,10040,10040,0
|
|
20241107,100500,56769320,10040,10040,10040,10040,69
|
|
20241107,100400,56076560,10040,10040,10040,10040,0
|
|
20241107,100300,56076560,10040,10050,10050,10040,11
|
|
20241107,100200,55966110,10050,10040,10050,10030,51
|
|
20241107,100100,55454390,10040,10040,10040,10040,3
|
|
20241107,100000,55424270,10020,10020,10020,10020,334
|
|
20241107,095900,52077590,10030,10040,10040,10030,466
|
|
20241107,095800,47401950,10040,10040,10040,10040,5
|
|
20241107,095700,47351750,10050,10050,10050,10050,40
|
|
20241107,095600,46949750,10050,10050,10050,10050,12
|
|
20241107,095500,46829150,10050,10050,10050,10050,0
|
|
20241107,095400,46829150,10050,10050,10050,10050,0
|
|
20241107,095300,46829150,10050,10050,10050,10050,0
|
|
20241107,095200,46829150,10050,10050,10050,10050,0
|
|
20241107,095100,46829150,10050,10050,10050,10050,2
|
|
20241107,095000,46809050,10050,10050,10050,10050,1
|
|
20241107,094900,46799000,10040,10040,10040,10040,0
|
|
20241107,094800,46799000,10040,10040,10040,10040,1
|
|
20241107,094700,46788960,10040,10050,10050,10040,300
|
|
20241107,094600,43776370,10070,10070,10070,10070,250
|
|
20241107,094500,41258870,10070,10070,10070,10070,537
|
|
20241107,094400,35851280,10080,10080,10080,10080,10
|
|
20241107,094300,35750480,10100,10100,10100,10100,0
|
|
20241107,094200,35750480,10100,10100,10100,10100,0
|
|
20241107,094100,35750480,10100,10090,10130,10090,104
|
|
20241107,094000,34697070,10090,10080,10130,10080,24
|
|
20241107,093900,34454400,10080,10080,10080,10080,0
|
|
20241107,093800,34454400,10080,10080,10080,10080,10
|
|
20241107,093700,34353600,10080,10080,10080,10080,30
|
|
20241107,093600,34051200,10100,10100,10100,10100,6
|
|
20241107,093500,33990600,10140,10140,10140,10140,0
|
|
20241107,093400,33990600,10140,10120,10140,10120,204
|
|
20241107,093300,31926100,10160,10070,10170,10060,367
|
|
20241107,093200,28204020,10120,10120,10120,10120,0
|
|
20241107,093100,28204020,10120,10120,10120,10120,0
|
|
20241107,093000,28204020,10120,10070,10120,10070,5
|
|
20241107,092900,28153490,10060,10060,10060,10060,0
|
|
20241107,092800,28153490,10060,10060,10060,10060,0
|
|
20241107,092700,28153490,10060,10070,10100,10060,63
|
|
20241107,092600,27519470,10070,10070,10070,10070,0
|
|
20241107,092500,27519470,10070,10050,10070,10040,1063
|
|
20241107,092400,16824350,10050,10050,10050,10050,200
|
|
20241107,092300,14814350,10060,10090,10090,10060,1097
|
|
20241107,092200,3764070,10090,10090,10090,10090,1
|
|
20241107,092100,3753980,10100,10100,10100,10100,12
|
|
20241107,092000,3632780,10110,10110,10110,10110,10
|
|
20241107,091900,3531680,10120,10120,10120,10120,0
|
|
20241107,091800,3531680,10120,10120,10120,10120,5
|
|
20241107,091700,3481080,10120,10120,10120,10120,20
|
|
20241107,091600,3278680,10100,10100,10100,10100,0
|
|
20241107,091500,3278680,10100,10100,10100,10100,0
|
|
20241107,091400,3278680,10100,10100,10100,10100,0
|
|
20241107,091300,3278680,10100,10100,10100,10100,0
|
|
20241107,091200,3278680,10100,10100,10100,10100,8
|
|
20241107,091100,3197880,10100,10100,10100,10100,2
|
|
20241107,091000,3177680,10100,10100,10100,10100,0
|
|
20241107,090900,3177680,10100,10110,10110,10100,20
|
|
20241107,090800,2975580,10120,10130,10130,10120,20
|
|
20241107,090700,2773080,10140,10140,10140,10140,10
|
|
20241107,090600,2671680,10120,10120,10120,10120,111
|
|
20241107,090500,1548360,10120,10120,10120,10120,0
|
|
20241107,090400,1548360,10120,10120,10120,10120,0
|
|
20241107,090300,1548360,10120,10120,10120,10120,0
|
|
20241107,090200,1548360,10120,10120,10120,10120,0
|
|
20241107,090100,1548360,10120,10120,10120,10120,101
|
|
20241107,090000,526240,10120,10120,10120,10120,52
|