599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,185600,272414230,10170,10170,10170,10170,1059
|
|
20241108,185500,272414230,10170,10170,10170,10170,0
|
|
20241108,185400,272414230,10170,10170,10170,10170,0
|
|
20241108,185300,272414230,10170,10170,10170,10170,0
|
|
20241108,185200,272414230,10170,10170,10170,10170,0
|
|
20241108,185100,272414230,10170,10170,10170,10170,0
|
|
20241108,185000,272414230,10170,10170,10170,10170,0
|
|
20241108,184900,272414230,10170,10170,10170,10170,0
|
|
20241108,184800,272414230,10170,10170,10170,10170,0
|
|
20241108,184700,272414230,10170,10170,10170,10170,0
|
|
20241108,184600,272414230,10170,10170,10170,10170,0
|
|
20241108,184500,272414230,10170,10170,10170,10170,0
|
|
20241108,184400,272414230,10170,10170,10170,10170,0
|
|
20241108,184300,272414230,10170,10170,10170,10170,0
|
|
20241108,184200,272414230,10170,10170,10170,10170,0
|
|
20241108,184100,272414230,10170,10170,10170,10170,0
|
|
20241108,184000,272414230,10170,10170,10170,10170,0
|
|
20241108,183900,272414230,10170,10170,10170,10170,0
|
|
20241108,183800,272414230,10170,10170,10170,10170,0
|
|
20241108,183700,272414230,10170,10170,10170,10170,0
|
|
20241108,183600,272414230,10170,10170,10170,10170,0
|
|
20241108,183500,272414230,10170,10170,10170,10170,0
|
|
20241108,183400,272414230,10170,10170,10170,10170,0
|
|
20241108,183300,272414230,10170,10170,10170,10170,0
|
|
20241108,183200,272414230,10170,10170,10170,10170,0
|
|
20241108,183100,272414230,10170,10170,10170,10170,0
|
|
20241108,183000,272414230,10170,10170,10170,10170,0
|
|
20241108,182900,272414230,10170,10170,10170,10170,0
|
|
20241108,182800,272414230,10170,10170,10170,10170,0
|
|
20241108,182700,272414230,10170,10170,10170,10170,0
|
|
20241108,182600,272414230,10170,10170,10170,10170,1059
|
|
20241108,182500,272414230,10170,10170,10170,10170,0
|
|
20241108,182400,272414230,10170,10170,10170,10170,0
|
|
20241108,182300,272414230,10170,10170,10170,10170,0
|
|
20241108,182200,272414230,10170,10170,10170,10170,0
|
|
20241108,182100,272414230,10170,10170,10170,10170,0
|
|
20241108,182000,272414230,10170,10170,10170,10170,0
|
|
20241108,181900,272414230,10170,10170,10170,10170,0
|
|
20241108,181800,272414230,10170,10170,10170,10170,0
|
|
20241108,181700,272414230,10170,10170,10170,10170,0
|
|
20241108,181600,272414230,10170,10170,10170,10170,0
|
|
20241108,181500,272414230,10170,10170,10170,10170,0
|
|
20241108,181400,272414230,10170,10170,10170,10170,0
|
|
20241108,181300,272414230,10170,10170,10170,10170,0
|
|
20241108,181200,272414230,10170,10170,10170,10170,0
|
|
20241108,181100,272414230,10170,10170,10170,10170,0
|
|
20241108,181000,272414230,10170,10170,10170,10170,0
|
|
20241108,180900,272414230,10170,10170,10170,10170,0
|
|
20241108,180800,272414230,10170,10170,10170,10170,0
|
|
20241108,180700,272414230,10170,10170,10170,10170,0
|
|
20241108,180600,272414230,10170,10170,10170,10170,0
|
|
20241108,180500,272414230,10170,10170,10170,10170,0
|
|
20241108,180400,272414230,10170,10170,10170,10170,0
|
|
20241108,180300,272414230,10170,10170,10170,10170,0
|
|
20241108,180200,272414230,10170,10170,10170,10170,0
|
|
20241108,180100,272414230,10170,10170,10170,10170,0
|
|
20241108,180000,272414230,10170,10170,10170,10170,0
|
|
20241108,175900,272414230,10170,10170,10170,10170,0
|
|
20241108,175800,272414230,10170,10170,10170,10170,0
|
|
20241108,175700,272414230,10170,10170,10170,10170,0
|
|
20241108,175600,272414230,10170,10170,10170,10170,1059
|
|
20241108,175500,272414230,10170,10170,10170,10170,0
|
|
20241108,175400,272414230,10170,10170,10170,10170,0
|
|
20241108,175300,272414230,10170,10170,10170,10170,0
|
|
20241108,175200,272414230,10170,10170,10170,10170,0
|
|
20241108,175100,272414230,10170,10170,10170,10170,0
|
|
20241108,175000,272414230,10170,10170,10170,10170,0
|
|
20241108,174900,272414230,10170,10170,10170,10170,0
|
|
20241108,174800,272414230,10170,10170,10170,10170,0
|
|
20241108,174700,272414230,10170,10170,10170,10170,0
|
|
20241108,174600,272414230,10170,10170,10170,10170,0
|
|
20241108,174500,272414230,10170,10170,10170,10170,0
|
|
20241108,174400,272414230,10170,10170,10170,10170,0
|
|
20241108,174300,272414230,10170,10170,10170,10170,0
|
|
20241108,174200,272414230,10170,10170,10170,10170,0
|
|
20241108,174100,272414230,10170,10170,10170,10170,0
|
|
20241108,174000,272414230,10170,10170,10170,10170,0
|
|
20241108,173900,272414230,10170,10170,10170,10170,0
|
|
20241108,173800,272414230,10170,10170,10170,10170,0
|
|
20241108,173700,272414230,10170,10170,10170,10170,0
|
|
20241108,173600,272414230,10170,10170,10170,10170,0
|
|
20241108,173500,272414230,10170,10170,10170,10170,0
|
|
20241108,173400,272414230,10170,10170,10170,10170,0
|
|
20241108,173300,272414230,10170,10170,10170,10170,0
|
|
20241108,173200,272414230,10170,10170,10170,10170,0
|
|
20241108,173100,272414230,10170,10170,10170,10170,0
|
|
20241108,173000,272414230,10170,10170,10170,10170,0
|
|
20241108,172900,272414230,10170,10170,10170,10170,0
|
|
20241108,172800,272414230,10170,10170,10170,10170,0
|
|
20241108,172700,272414230,10170,10170,10170,10170,0
|
|
20241108,172600,272414230,10170,10170,10170,10170,1059
|
|
20241108,172500,272414230,10170,10170,10170,10170,0
|
|
20241108,172400,272414230,10170,10170,10170,10170,0
|
|
20241108,172300,272414230,10170,10170,10170,10170,0
|
|
20241108,172200,272414230,10170,10170,10170,10170,0
|
|
20241108,172100,272414230,10170,10170,10170,10170,0
|
|
20241108,172000,272414230,10170,10170,10170,10170,0
|
|
20241108,171900,272414230,10170,10170,10170,10170,0
|
|
20241108,171800,272414230,10170,10170,10170,10170,0
|
|
20241108,171700,272414230,10170,10170,10170,10170,0
|
|
20241108,171600,272414230,10170,10170,10170,10170,0
|
|
20241108,171500,272414230,10170,10170,10170,10170,0
|
|
20241108,171400,272414230,10170,10170,10170,10170,0
|
|
20241108,171300,272414230,10170,10170,10170,10170,0
|
|
20241108,171200,272414230,10170,10170,10170,10170,0
|
|
20241108,171100,272414230,10170,10170,10170,10170,0
|
|
20241108,171000,272414230,10170,10170,10170,10170,0
|
|
20241108,170900,272414230,10170,10170,10170,10170,0
|
|
20241108,170800,272414230,10170,10170,10170,10170,0
|
|
20241108,170700,272414230,10170,10170,10170,10170,0
|
|
20241108,170600,272414230,10170,10170,10170,10170,0
|
|
20241108,170500,272414230,10170,10170,10170,10170,0
|
|
20241108,170400,272414230,10170,10170,10170,10170,0
|
|
20241108,170300,272414230,10170,10170,10170,10170,0
|
|
20241108,170200,272414230,10170,10170,10170,10170,0
|
|
20241108,170100,272414230,10170,10170,10170,10170,0
|
|
20241108,170000,272414230,10170,10170,10170,10170,0
|
|
20241108,165900,272414230,10170,10170,10170,10170,0
|
|
20241108,165800,272414230,10170,10170,10170,10170,0
|
|
20241108,165700,272414230,10170,10170,10170,10170,0
|
|
20241108,165600,272414230,10170,10170,10170,10170,1059
|
|
20241108,165500,272414230,10170,10170,10170,10170,0
|
|
20241108,165400,272414230,10170,10170,10170,10170,0
|
|
20241108,165300,272414230,10170,10170,10170,10170,0
|
|
20241108,165200,272414230,10170,10170,10170,10170,0
|
|
20241108,165100,272414230,10170,10170,10170,10170,0
|
|
20241108,165000,272414230,10170,10170,10170,10170,0
|
|
20241108,164900,272414230,10170,10170,10170,10170,0
|
|
20241108,164800,272414230,10170,10170,10170,10170,0
|
|
20241108,164700,272414230,10170,10170,10170,10170,0
|
|
20241108,164600,272414230,10170,10170,10170,10170,0
|
|
20241108,164500,272414230,10170,10170,10170,10170,0
|
|
20241108,164400,272414230,10170,10170,10170,10170,0
|
|
20241108,164300,272414230,10170,10170,10170,10170,0
|
|
20241108,164200,272414230,10170,10170,10170,10170,0
|
|
20241108,164100,272414230,10170,10170,10170,10170,0
|
|
20241108,164000,272414230,10170,10170,10170,10170,0
|
|
20241108,163900,272414230,10170,10170,10170,10170,0
|
|
20241108,163800,272414230,10170,10170,10170,10170,0
|
|
20241108,163700,272414230,10170,10170,10170,10170,0
|
|
20241108,163600,272414230,10170,10170,10170,10170,0
|
|
20241108,163500,272414230,10170,10170,10170,10170,0
|
|
20241108,163400,272414230,10170,10170,10170,10170,0
|
|
20241108,163300,272414230,10170,10170,10170,10170,0
|
|
20241108,163200,272414230,10170,10170,10170,10170,0
|
|
20241108,163100,272414230,10170,10170,10170,10170,0
|
|
20241108,163000,272414230,10170,10170,10170,10170,0
|
|
20241108,162900,272414230,10170,10170,10170,10170,0
|
|
20241108,162800,272414230,10170,10170,10170,10170,0
|
|
20241108,162700,272414230,10170,10170,10170,10170,0
|
|
20241108,162600,272414230,10170,10170,10170,10170,1059
|
|
20241108,162500,272414230,10170,10170,10170,10170,0
|
|
20241108,162400,272414230,10170,10170,10170,10170,0
|
|
20241108,162300,272414230,10170,10170,10170,10170,0
|
|
20241108,162200,272414230,10170,10170,10170,10170,0
|
|
20241108,162100,272414230,10170,10170,10170,10170,0
|
|
20241108,162000,272414230,10170,10170,10170,10170,0
|
|
20241108,161900,272414230,10170,10170,10170,10170,0
|
|
20241108,161800,272414230,10170,10170,10170,10170,0
|
|
20241108,161700,272414230,10170,10170,10170,10170,0
|
|
20241108,161600,272414230,10170,10170,10170,10170,0
|
|
20241108,161500,272414230,10170,10170,10170,10170,0
|
|
20241108,161400,272414230,10170,10170,10170,10170,0
|
|
20241108,161300,272414230,10170,10170,10170,10170,0
|
|
20241108,161200,272414230,10170,10170,10170,10170,0
|
|
20241108,161100,272414230,10170,10170,10170,10170,0
|
|
20241108,161000,272414230,10170,10170,10170,10170,0
|
|
20241108,160900,272414230,10170,10170,10170,10170,0
|
|
20241108,160800,272414230,10170,10170,10170,10170,0
|
|
20241108,160700,272414230,10170,10170,10170,10170,0
|
|
20241108,160600,272414230,10170,10170,10170,10170,0
|
|
20241108,160500,272414230,10170,10170,10170,10170,0
|
|
20241108,160400,272414230,10170,10170,10170,10170,0
|
|
20241108,160300,272414230,10170,10170,10170,10170,0
|
|
20241108,160200,272414230,10170,10170,10170,10170,0
|
|
20241108,160100,272414230,10170,10170,10170,10170,0
|
|
20241108,160000,272414230,10170,10170,10170,10170,0
|
|
20241108,155900,272414230,10170,10170,10170,10170,0
|
|
20241108,155800,272414230,10170,10170,10170,10170,0
|
|
20241108,155700,272414230,10170,10170,10170,10170,0
|
|
20241108,155600,272414230,10170,10170,10170,10170,1059
|
|
20241108,155500,272414230,10170,10170,10170,10170,0
|
|
20241108,155400,272414230,10170,10170,10170,10170,0
|
|
20241108,155300,272414230,10170,10170,10170,10170,0
|
|
20241108,155200,272414230,10170,10170,10170,10170,0
|
|
20241108,155100,272414230,10170,10170,10170,10170,0
|
|
20241108,155000,272414230,10170,10170,10170,10170,0
|
|
20241108,154900,272414230,10170,10170,10170,10170,0
|
|
20241108,154800,272414230,10170,10170,10170,10170,0
|
|
20241108,154700,272414230,10170,10170,10170,10170,0
|
|
20241108,154600,272414230,10170,10170,10170,10170,0
|
|
20241108,154500,272414230,10170,10170,10170,10170,0
|
|
20241108,154400,272414230,10170,10170,10170,10170,0
|
|
20241108,154300,272414230,10170,10170,10170,10170,0
|
|
20241108,154200,272414230,10170,10170,10170,10170,0
|
|
20241108,154100,272414230,10170,10170,10170,10170,0
|
|
20241108,154000,272414230,10170,10170,10170,10170,0
|
|
20241108,153900,272414230,10170,10170,10170,10170,0
|
|
20241108,153800,272414230,10170,10170,10170,10170,0
|
|
20241108,153700,272414230,10170,10170,10170,10170,0
|
|
20241108,153600,272414230,10170,10170,10170,10170,0
|
|
20241108,153500,272414230,10170,10170,10170,10170,0
|
|
20241108,153400,272414230,10170,10170,10170,10170,0
|
|
20241108,153300,272414230,10170,10170,10170,10170,0
|
|
20241108,153200,272414230,10170,10170,10170,10170,0
|
|
20241108,153100,272414230,10170,10170,10170,10170,0
|
|
20241108,153000,272414230,10170,10170,10170,10170,1059
|
|
20241108,152900,261644200,10100,10100,10100,10100,0
|
|
20241108,152800,261644200,10100,10100,10100,10100,0
|
|
20241108,152700,261644200,10100,10100,10100,10100,0
|
|
20241108,152600,261644200,10100,10100,10100,10100,0
|
|
20241108,152500,261644200,10100,10100,10100,10100,0
|
|
20241108,152400,261644200,10100,10100,10100,10100,0
|
|
20241108,152300,261644200,10100,10100,10100,10100,0
|
|
20241108,152200,261644200,10100,10100,10100,10100,0
|
|
20241108,152100,261644200,10100,10100,10100,10100,0
|
|
20241108,152000,261644200,10100,10100,10100,10100,0
|
|
20241108,151900,261644200,10100,10100,10120,10100,106
|
|
20241108,151800,260571800,10120,10120,10130,10110,53
|
|
20241108,151700,260035430,10100,10100,10120,10100,146
|
|
20241108,151600,258560810,10130,10110,10130,10110,6
|
|
20241108,151500,258500130,10130,10110,10130,10110,2
|
|
20241108,151400,258479890,10130,10100,10130,10090,146
|
|
20241108,151300,257006640,10130,10100,10130,10100,866
|
|
20241108,151200,248260010,10130,10100,10130,10100,157
|
|
20241108,151100,246674280,10130,10120,10130,10110,16
|
|
20241108,151000,246512460,10140,10100,10140,10100,2
|
|
20241108,150900,246492220,10110,10140,10140,10110,19
|
|
20241108,150800,246300080,10130,10130,10130,10130,2
|
|
20241108,150700,246279820,10140,10140,10140,10140,20
|
|
20241108,150600,246077020,10140,10140,10140,10140,0
|
|
20241108,150500,246077020,10140,10140,10140,10140,0
|
|
20241108,150400,246077020,10140,10140,10140,10140,0
|
|
20241108,150300,246077020,10140,10140,10140,10140,1
|
|
20241108,150200,246066880,10110,10110,10110,10110,2
|
|
20241108,150100,246046660,10140,10140,10140,10140,0
|
|
20241108,150000,246046660,10140,10140,10140,10140,2
|
|
20241108,145900,246026380,10100,10110,10110,10100,1200
|
|
20241108,145800,233906270,10140,10140,10140,10140,79
|
|
20241108,145700,233105210,10140,10140,10140,10140,0
|
|
20241108,145600,233105210,10140,10140,10140,10140,0
|
|
20241108,145500,233105210,10140,10140,10140,10140,0
|
|
20241108,145400,233105210,10140,10110,10140,10110,12
|
|
20241108,145300,232983860,10110,10110,10110,10110,103
|
|
20241108,145200,231942530,10110,10110,10110,10110,0
|
|
20241108,145100,231942530,10110,10110,10110,10110,0
|
|
20241108,145000,231942530,10110,10110,10110,10110,0
|
|
20241108,144900,231942530,10110,10100,10110,10100,42
|
|
20241108,144800,231518230,10100,10100,10100,10100,0
|
|
20241108,144700,231518230,10100,10100,10100,10100,0
|
|
20241108,144600,231518230,10100,10100,10100,10100,50
|
|
20241108,144500,231013230,10110,10110,10110,10110,0
|
|
20241108,144400,231013230,10110,10110,10110,10110,0
|
|
20241108,144300,231013230,10110,10110,10110,10110,0
|
|
20241108,144200,231013230,10110,10110,10110,10110,0
|
|
20241108,144100,231013230,10110,10110,10110,10110,0
|
|
20241108,144000,231013230,10110,10110,10110,10110,0
|
|
20241108,143900,231013230,10110,10110,10110,10110,0
|
|
20241108,143800,231013230,10110,10110,10110,10110,0
|
|
20241108,143700,231013230,10110,10110,10110,10110,0
|
|
20241108,143600,231013230,10110,10110,10110,10110,0
|
|
20241108,143500,231013230,10110,10110,10110,10110,0
|
|
20241108,143400,231013230,10110,10110,10110,10110,2
|
|
20241108,143300,230993010,10090,10090,10090,10090,34
|
|
20241108,143200,230649950,10100,10100,10100,10100,120
|
|
20241108,143100,229437950,10110,10110,10110,10110,28
|
|
20241108,143000,229154870,10100,10100,10100,10100,0
|
|
20241108,142900,229154870,10100,10100,10100,10100,0
|
|
20241108,142800,229154870,10100,10100,10100,10100,137
|
|
20241108,142700,227771170,10130,10140,10170,10100,1411
|
|
20241108,142600,213499870,10120,10120,10120,10120,19
|
|
20241108,142500,213307590,10180,10140,10180,10140,2
|
|
20241108,142400,213287270,10120,10120,10120,10120,232
|
|
20241108,142300,210939430,10120,10120,10120,10120,0
|
|
20241108,142200,210939430,10120,10120,10120,10120,0
|
|
20241108,142100,210939430,10120,10120,10120,10120,1
|
|
20241108,142000,210929310,10100,10100,10100,10100,0
|
|
20241108,141900,210929310,10100,10100,10100,10100,10
|
|
20241108,141800,210828310,10100,10100,10100,10100,1
|
|
20241108,141700,210818210,10120,10120,10120,10120,0
|
|
20241108,141600,210818210,10120,10120,10120,10120,50
|
|
20241108,141500,210312210,10120,10120,10120,10120,11
|
|
20241108,141400,210200890,10120,10120,10120,10120,0
|
|
20241108,141300,210200890,10120,10120,10120,10120,0
|
|
20241108,141200,210200890,10120,10110,10120,10110,50
|
|
20241108,141100,209695290,10110,10110,10110,10110,30
|
|
20241108,141000,209391990,10100,10100,10100,10100,27
|
|
20241108,140900,209119290,10110,10110,10110,10110,0
|
|
20241108,140800,209119290,10110,10110,10110,10110,0
|
|
20241108,140700,209119290,10110,10110,10110,10110,0
|
|
20241108,140600,209119290,10110,10110,10110,10110,0
|
|
20241108,140500,209119290,10110,10110,10110,10110,0
|
|
20241108,140400,209119290,10110,10110,10110,10110,2
|
|
20241108,140300,209099070,10100,10100,10100,10100,33
|
|
20241108,140200,208765770,10110,10110,10110,10110,0
|
|
20241108,140100,208765770,10110,10110,10110,10110,0
|
|
20241108,140000,208765770,10110,10110,10110,10110,0
|
|
20241108,135900,208765770,10110,10110,10110,10110,1
|
|
20241108,135800,208755660,10100,10100,10100,10100,0
|
|
20241108,135700,208755660,10100,10100,10100,10100,0
|
|
20241108,135600,208755660,10100,10100,10100,10100,11
|
|
20241108,135500,208644560,10110,10110,10110,10110,0
|
|
20241108,135400,208644560,10110,10110,10110,10110,28
|
|
20241108,135300,208361480,10110,10110,10110,10110,10
|
|
20241108,135200,208260380,10100,10100,10100,10100,0
|
|
20241108,135100,208260380,10100,10100,10100,10100,0
|
|
20241108,135000,208260380,10100,10100,10100,10100,30
|
|
20241108,134900,207957380,10100,10100,10100,10100,20
|
|
20241108,134800,207755380,10100,10100,10100,10100,0
|
|
20241108,134700,207755380,10100,10100,10100,10100,41
|
|
20241108,134600,207341280,10110,10120,10120,10110,52
|
|
20241108,134500,206815060,10100,10100,10100,10100,0
|
|
20241108,134400,206815060,10100,10100,10100,10100,0
|
|
20241108,134300,206815060,10100,10100,10100,10100,0
|
|
20241108,134200,206815060,10100,10100,10100,10100,0
|
|
20241108,134100,206815060,10100,10100,10100,10100,0
|
|
20241108,134000,206815060,10100,10100,10100,10100,10
|
|
20241108,133900,206714060,10120,10100,10120,10100,41
|
|
20241108,133800,206299930,10090,10090,10090,10090,0
|
|
20241108,133700,206299930,10090,10090,10090,10090,0
|
|
20241108,133600,206299930,10090,10090,10090,10090,12
|
|
20241108,133500,206178850,10090,10100,10110,10090,355
|
|
20241108,133400,202591670,10100,10100,10100,10100,1000
|
|
20241108,133300,192491670,10110,10130,10130,10110,2535
|
|
20241108,133200,166840380,10130,10130,10130,10130,0
|
|
20241108,133100,166840380,10130,10130,10130,10130,200
|
|
20241108,133000,164814380,10130,10130,10130,10130,0
|
|
20241108,132900,164814380,10130,10130,10130,10130,0
|
|
20241108,132800,164814380,10130,10130,10130,10130,0
|
|
20241108,132700,164814380,10130,10130,10130,10130,0
|
|
20241108,132600,164814380,10130,10130,10130,10130,0
|
|
20241108,132500,164814380,10130,10130,10130,10130,0
|
|
20241108,132400,164814380,10130,10130,10130,10130,0
|
|
20241108,132300,164814380,10130,10130,10130,10130,138
|
|
20241108,132200,163416440,10130,10130,10130,10130,0
|
|
20241108,132100,163416440,10130,10130,10130,10130,44
|
|
20241108,132000,162970720,10140,10140,10140,10140,0
|
|
20241108,131900,162970720,10140,10140,10140,10140,0
|
|
20241108,131800,162970720,10140,10140,10140,10140,0
|
|
20241108,131700,162970720,10140,10140,10140,10140,40
|
|
20241108,131600,162565120,10150,10150,10150,10150,0
|
|
20241108,131500,162565120,10150,10150,10150,10150,0
|
|
20241108,131400,162565120,10150,10150,10150,10150,0
|
|
20241108,131300,162565120,10150,10150,10150,10150,0
|
|
20241108,131200,162565120,10150,10150,10150,10150,0
|
|
20241108,131100,162565120,10150,10150,10150,10150,10
|
|
20241108,131000,162463620,10130,10130,10130,10130,26
|
|
20241108,130900,162200240,10130,10130,10130,10130,0
|
|
20241108,130800,162200240,10130,10130,10130,10130,33
|
|
20241108,130700,161865950,10130,10130,10130,10130,0
|
|
20241108,130600,161865950,10130,10130,10130,10130,0
|
|
20241108,130500,161865950,10130,10130,10130,10130,2
|
|
20241108,130400,161845690,10130,10130,10130,10130,0
|
|
20241108,130300,161845690,10130,10130,10130,10130,0
|
|
20241108,130200,161845690,10130,10130,10130,10130,32
|
|
20241108,130100,161521530,10140,10170,10170,10140,153
|
|
20241108,130000,159969430,10150,10150,10150,10150,0
|
|
20241108,125900,159969430,10150,10150,10150,10150,0
|
|
20241108,125800,159969430,10150,10150,10150,10150,0
|
|
20241108,125700,159969430,10150,10150,10150,10150,1
|
|
20241108,125600,159959280,10150,10150,10150,10150,0
|
|
20241108,125500,159959280,10150,10150,10150,10150,0
|
|
20241108,125400,159959280,10150,10150,10150,10150,0
|
|
20241108,125300,159959280,10150,10150,10150,10150,0
|
|
20241108,125200,159959280,10150,10150,10150,10150,0
|
|
20241108,125100,159959280,10150,10150,10150,10150,0
|
|
20241108,125000,159959280,10150,10150,10150,10150,0
|
|
20241108,124900,159959280,10150,10150,10150,10150,0
|
|
20241108,124800,159959280,10150,10150,10150,10150,33
|
|
20241108,124700,159624330,10150,10150,10150,10150,11
|
|
20241108,124600,159512680,10160,10160,10160,10160,0
|
|
20241108,124500,159512680,10160,10160,10160,10160,0
|
|
20241108,124400,159512680,10160,10160,10160,10160,10
|
|
20241108,124300,159411080,10170,10170,10170,10170,0
|
|
20241108,124200,159411080,10170,10170,10170,10170,0
|
|
20241108,124100,159411080,10170,10170,10170,10170,0
|
|
20241108,124000,159411080,10170,10170,10170,10170,10
|
|
20241108,123900,159309380,10140,10140,10140,10140,0
|
|
20241108,123800,159309380,10140,10140,10140,10140,0
|
|
20241108,123700,159309380,10140,10140,10140,10140,0
|
|
20241108,123600,159309380,10140,10140,10140,10140,0
|
|
20241108,123500,159309380,10140,10140,10140,10140,0
|
|
20241108,123400,159309380,10140,10140,10140,10140,0
|
|
20241108,123300,159309380,10140,10140,10140,10140,0
|
|
20241108,123200,159309380,10140,10140,10140,10140,30
|
|
20241108,123100,159005180,10140,10140,10140,10140,0
|
|
20241108,123000,159005180,10140,10140,10140,10140,0
|
|
20241108,122900,159005180,10140,10140,10140,10140,25
|
|
20241108,122800,158751680,10160,10150,10160,10150,10
|
|
20241108,122700,158650170,10170,10170,10170,10170,0
|
|
20241108,122600,158650170,10170,10170,10170,10170,1
|
|
20241108,122500,158640000,10150,10150,10150,10150,0
|
|
20241108,122400,158640000,10150,10150,10150,10150,0
|
|
20241108,122300,158640000,10150,10150,10150,10150,0
|
|
20241108,122200,158640000,10150,10150,10150,10150,1
|
|
20241108,122100,158629850,10160,10160,10160,10160,0
|
|
20241108,122000,158629850,10160,10160,10160,10160,0
|
|
20241108,121900,158629850,10160,10160,10160,10160,9
|
|
20241108,121800,158538410,10170,10170,10170,10170,0
|
|
20241108,121700,158538410,10170,10160,10170,10160,11
|
|
20241108,121600,158426550,10150,10150,10150,10150,63
|
|
20241108,121500,157787100,10150,10150,10150,10150,31
|
|
20241108,121400,157472450,10180,10180,10180,10180,0
|
|
20241108,121300,157472450,10180,10180,10180,10180,0
|
|
20241108,121200,157472450,10180,10180,10180,10180,0
|
|
20241108,121100,157472450,10180,10160,10180,10160,12
|
|
20241108,121000,157350500,10160,10160,10160,10160,0
|
|
20241108,120900,157350500,10160,10160,10160,10160,0
|
|
20241108,120800,157350500,10160,10160,10160,10160,0
|
|
20241108,120700,157350500,10160,10160,10160,10160,0
|
|
20241108,120600,157350500,10160,10160,10160,10160,0
|
|
20241108,120500,157350500,10160,10170,10170,10160,20
|
|
20241108,120400,157147200,10160,10170,10170,10160,22
|
|
20241108,120300,156923670,10170,10170,10170,10170,0
|
|
20241108,120200,156923670,10170,10170,10170,10170,0
|
|
20241108,120100,156923670,10170,10170,10170,10170,18
|
|
20241108,120000,156740610,10170,10170,10170,10170,0
|
|
20241108,115900,156740610,10170,10170,10170,10170,100
|
|
20241108,115800,155723610,10180,10180,10180,10170,270
|
|
20241108,115700,152976600,10170,10170,10170,10170,110
|
|
20241108,115600,151857900,10180,10180,10180,10180,0
|
|
20241108,115500,151857900,10180,10180,10180,10180,10
|
|
20241108,115400,151756100,10200,10200,10200,10200,0
|
|
20241108,115300,151756100,10200,10200,10200,10200,43
|
|
20241108,115200,151317500,10210,10190,10210,10190,144
|
|
20241108,115100,149848600,10190,10190,10190,10190,2
|
|
20241108,115000,149828220,10190,10190,10190,10190,0
|
|
20241108,114900,149828220,10190,10190,10190,10190,0
|
|
20241108,114800,149828220,10190,10190,10190,10190,10
|
|
20241108,114700,149726320,10190,10190,10190,10190,10
|
|
20241108,114600,149624420,10180,10180,10180,10170,41
|
|
20241108,114500,149207150,10200,10200,10200,10200,0
|
|
20241108,114400,149207150,10200,10200,10200,10200,0
|
|
20241108,114300,149207150,10200,10170,10210,10150,25
|
|
20241108,114200,148952140,10210,10180,10210,10170,20
|
|
20241108,114100,148748150,10160,10180,10180,10160,121
|
|
20241108,114000,147518770,10160,10160,10160,10160,10
|
|
20241108,113900,147417170,10150,10150,10150,10150,0
|
|
20241108,113800,147417170,10150,10150,10150,10150,13
|
|
20241108,113700,147285220,10210,10150,10210,10150,14
|
|
20241108,113600,147143040,10150,10150,10150,10150,1
|
|
20241108,113500,147132890,10150,10150,10150,10150,0
|
|
20241108,113400,147132890,10150,10140,10150,10140,101
|
|
20241108,113300,146108580,10130,10130,10130,10130,64
|
|
20241108,113200,145460260,10130,10130,10130,10130,32
|
|
20241108,113100,145136100,10140,10140,10140,10140,0
|
|
20241108,113000,145136100,10140,10140,10140,10140,0
|
|
20241108,112900,145136100,10140,10140,10140,10140,44
|
|
20241108,112800,144689940,10140,10140,10140,10140,0
|
|
20241108,112700,144689940,10140,10140,10140,10140,90
|
|
20241108,112600,143777340,10140,10140,10140,10140,10
|
|
20241108,112500,143675940,10140,10140,10140,10140,0
|
|
20241108,112400,143675940,10140,10140,10140,10140,0
|
|
20241108,112300,143675940,10140,10140,10140,10140,0
|
|
20241108,112200,143675940,10140,10140,10140,10140,5
|
|
20241108,112100,143625240,10130,10130,10130,10130,10
|
|
20241108,112000,143523940,10140,10140,10140,10140,0
|
|
20241108,111900,143523940,10140,10140,10140,10140,0
|
|
20241108,111800,143523940,10140,10140,10140,10140,0
|
|
20241108,111700,143523940,10140,10140,10140,10140,360
|
|
20241108,111600,139873540,10140,10140,10140,10140,24
|
|
20241108,111500,139630180,10150,10150,10150,10150,107
|
|
20241108,111400,138544130,10160,10160,10160,10160,0
|
|
20241108,111300,138544130,10160,10160,10160,10160,0
|
|
20241108,111200,138544130,10160,10160,10160,10160,0
|
|
20241108,111100,138544130,10160,10160,10160,10160,0
|
|
20241108,111000,138544130,10160,10160,10160,10160,60
|
|
20241108,110900,137934530,10160,10160,10160,10160,71
|
|
20241108,110800,137213170,10180,10180,10180,10180,2
|
|
20241108,110700,137192810,10210,10180,10210,10180,2
|
|
20241108,110600,137172420,10160,10160,10160,10160,70
|
|
20241108,110500,136461220,10210,10170,10210,10170,5
|
|
20241108,110400,136410210,10160,10160,10160,10160,5
|
|
20241108,110300,136359410,10160,10160,10160,10160,140
|
|
20241108,110200,134937010,10210,10180,10210,10180,6
|
|
20241108,110100,134875780,10180,10180,10180,10180,148
|
|
20241108,110000,133369140,10180,10180,10180,10180,0
|
|
20241108,105900,133369140,10180,10180,10180,10180,0
|
|
20241108,105800,133369140,10180,10180,10180,10180,0
|
|
20241108,105700,133369140,10180,10170,10180,10170,448
|
|
20241108,105600,128808700,10170,10170,10170,10170,10
|
|
20241108,105500,128707000,10170,10170,10170,10170,0
|
|
20241108,105400,128707000,10170,10170,10170,10170,0
|
|
20241108,105300,128707000,10170,10170,10170,10170,0
|
|
20241108,105200,128707000,10170,10160,10170,10160,2
|
|
20241108,105100,128686670,10160,10160,10160,10160,1
|
|
20241108,105000,128676510,10140,10140,10140,10140,0
|
|
20241108,104900,128676510,10140,10140,10140,10140,0
|
|
20241108,104800,128676510,10140,10140,10140,10140,0
|
|
20241108,104700,128676510,10140,10140,10140,10140,0
|
|
20241108,104600,128676510,10140,10140,10140,10140,453
|
|
20241108,104500,124083090,10120,10120,10120,10120,0
|
|
20241108,104400,124083090,10120,10140,10140,10120,800
|
|
20241108,104300,115981440,10140,10140,10140,10140,0
|
|
20241108,104200,115981440,10140,10140,10140,10140,0
|
|
20241108,104100,115981440,10140,10140,10140,10140,32
|
|
20241108,104000,115656960,10180,10180,10180,10180,0
|
|
20241108,103900,115656960,10180,10180,10180,10180,0
|
|
20241108,103800,115656960,10180,10180,10180,10180,0
|
|
20241108,103700,115656960,10180,10180,10180,10180,0
|
|
20241108,103600,115656960,10180,10180,10180,10180,0
|
|
20241108,103500,115656960,10180,10150,10180,10150,202
|
|
20241108,103400,113604100,10150,10150,10150,10150,10
|
|
20241108,103300,113502600,10130,10140,10140,10130,340
|
|
20241108,103200,110056540,10150,10170,10170,10150,939
|
|
20241108,103100,100525260,10160,10160,10160,10160,0
|
|
20241108,103000,100525260,10160,10160,10160,10160,30
|
|
20241108,102900,100220460,10160,10160,10160,10160,0
|
|
20241108,102800,100220460,10160,10160,10160,10160,0
|
|
20241108,102700,100220460,10160,10160,10160,10160,313
|
|
20241108,102600,97040380,10160,10160,10160,10160,10
|
|
20241108,102500,96938780,10170,10170,10170,10170,358
|
|
20241108,102400,93297920,10190,10190,10190,10190,0
|
|
20241108,102300,93297920,10190,10190,10190,10190,0
|
|
20241108,102200,93297920,10190,10190,10190,10190,1
|
|
20241108,102100,93287730,10190,10190,10190,10190,0
|
|
20241108,102000,93287730,10190,10190,10190,10190,1
|
|
20241108,101900,93277540,10210,10190,10210,10190,51
|
|
20241108,101800,92757580,10200,10190,10200,10190,23
|
|
20241108,101700,92522990,10210,10210,10210,10210,0
|
|
20241108,101600,92522990,10210,10210,10210,10210,0
|
|
20241108,101500,92522990,10210,10210,10210,10210,0
|
|
20241108,101400,92522990,10210,10190,10210,10190,2
|
|
20241108,101300,92502590,10180,10180,10210,10180,72
|
|
20241108,101200,91769590,10210,10210,10210,10210,0
|
|
20241108,101100,91769590,10210,10190,10210,10190,3
|
|
20241108,101000,91739000,10190,10190,10190,10190,415
|
|
20241108,100900,87510150,10190,10190,10190,10190,0
|
|
20241108,100800,87510150,10190,10190,10190,10190,0
|
|
20241108,100700,87510150,10190,10190,10190,10190,22
|
|
20241108,100600,87285970,10190,10190,10190,10190,0
|
|
20241108,100500,87285970,10190,10160,10190,10150,34
|
|
20241108,100400,86940570,10190,10190,10190,10190,0
|
|
20241108,100300,86940570,10190,10190,10190,10190,2
|
|
20241108,100200,86920190,10190,10190,10190,10190,2
|
|
20241108,100100,86899810,10180,10210,10210,10180,455
|
|
20241108,100000,82263380,10220,10230,10230,10220,11
|
|
20241108,095900,82150950,10180,10220,10220,10180,210
|
|
20241108,095800,80008750,10180,10200,10200,10180,196
|
|
20241108,095700,78010070,10200,10200,10200,10200,0
|
|
20241108,095600,78010070,10200,10200,10200,10200,20
|
|
20241108,095500,77806070,10200,10210,10210,10200,60
|
|
20241108,095400,77193870,10220,10220,10220,10220,10
|
|
20241108,095300,77091670,10260,10260,10260,10260,0
|
|
20241108,095200,77091670,10260,10260,10260,10260,0
|
|
20241108,095100,77091670,10260,10260,10260,10260,0
|
|
20241108,095000,77091670,10260,10230,10260,10230,126
|
|
20241108,094900,75801660,10250,10250,10250,10250,0
|
|
20241108,094800,75801660,10250,10230,10250,10220,482
|
|
20241108,094700,70870880,10260,10260,10260,10240,432
|
|
20241108,094600,66442970,10300,10250,10300,10250,1903
|
|
20241108,094500,46895070,10240,10230,10240,10230,157
|
|
20241108,094400,45287890,10250,10250,10250,10250,0
|
|
20241108,094300,45287890,10250,10250,10250,10240,303
|
|
20241108,094200,42183390,10250,10250,10250,10250,6
|
|
20241108,094100,42121890,10220,10220,10220,10220,0
|
|
20241108,094000,42121890,10220,10220,10220,10220,0
|
|
20241108,093900,42121890,10220,10230,10230,10220,110
|
|
20241108,093800,40996700,10250,10250,10250,10250,0
|
|
20241108,093700,40996700,10250,10250,10250,10250,0
|
|
20241108,093600,40996700,10250,10240,10250,10240,12
|
|
20241108,093500,40873810,10250,10250,10250,10250,0
|
|
20241108,093400,40873810,10250,10250,10250,10250,0
|
|
20241108,093300,40873810,10250,10250,10250,10250,0
|
|
20241108,093200,40873810,10250,10250,10250,10250,0
|
|
20241108,093100,40873810,10250,10240,10250,10240,4
|
|
20241108,093000,40832840,10240,10220,10240,10220,28
|
|
20241108,092900,40546140,10230,10240,10240,10230,29
|
|
20241108,092800,40249380,10250,10250,10250,10240,98
|
|
20241108,092700,39244890,10250,10250,10250,10250,81
|
|
20241108,092600,38414640,10260,10250,10260,10250,115
|
|
20241108,092500,37235880,10240,10230,10250,10230,964
|
|
20241108,092400,27370840,10230,10200,10230,10190,347
|
|
20241108,092300,23831440,10190,10220,10220,10190,244
|
|
20241108,092200,21343140,10210,10250,10250,10210,638
|
|
20241108,092100,14822080,10240,10250,10250,10240,30
|
|
20241108,092000,14514780,10250,10250,10250,10250,30
|
|
20241108,091900,14207280,10250,10250,10250,10250,10
|
|
20241108,091800,14104780,10250,10250,10250,10250,0
|
|
20241108,091700,14104780,10250,10250,10250,10250,100
|
|
20241108,091600,13079780,10240,10240,10240,10240,10
|
|
20241108,091500,12977380,10260,10250,10260,10250,11
|
|
20241108,091400,12864620,10220,10220,10220,10220,29
|
|
20241108,091300,12568240,10220,10230,10230,10220,40
|
|
20241108,091200,12159340,10240,10240,10240,10240,100
|
|
20241108,091100,11135340,10250,10270,10270,10240,143
|
|
20241108,091000,9668790,10240,10240,10270,10240,144
|
|
20241108,090900,8194200,10240,10240,10240,10240,0
|
|
20241108,090800,8194200,10240,10270,10270,10240,110
|
|
20241108,090700,7066600,10270,10260,10280,10240,124
|
|
20241108,090600,5796470,10280,10280,10280,10280,0
|
|
20241108,090500,5796470,10280,10240,10280,10240,20
|
|
20241108,090400,5591630,10290,10290,10290,10250,92
|
|
20241108,090300,4648550,10250,10290,10290,10250,127
|
|
20241108,090200,3346760,10270,10350,10350,10270,142
|
|
20241108,090100,1886160,10250,10260,10260,10250,18
|
|
20241108,090000,1701560,10400,10280,10400,10280,165
|