599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185600,732226470,10150,10150,10150,10150,5925
|
|
20241115,185500,732226470,10150,10150,10150,10150,0
|
|
20241115,185400,732226470,10150,10150,10150,10150,0
|
|
20241115,185300,732226470,10150,10150,10150,10150,0
|
|
20241115,185200,732226470,10150,10150,10150,10150,0
|
|
20241115,185100,732226470,10150,10150,10150,10150,0
|
|
20241115,185000,732226470,10150,10150,10150,10150,0
|
|
20241115,184900,732226470,10150,10150,10150,10150,0
|
|
20241115,184800,732226470,10150,10150,10150,10150,0
|
|
20241115,184700,732226470,10150,10150,10150,10150,0
|
|
20241115,184600,732226470,10150,10150,10150,10150,0
|
|
20241115,184500,732226470,10150,10150,10150,10150,0
|
|
20241115,184400,732226470,10150,10150,10150,10150,0
|
|
20241115,184300,732226470,10150,10150,10150,10150,0
|
|
20241115,184200,732226470,10150,10150,10150,10150,0
|
|
20241115,184100,732226470,10150,10150,10150,10150,0
|
|
20241115,184000,732226470,10150,10150,10150,10150,0
|
|
20241115,183900,732226470,10150,10150,10150,10150,0
|
|
20241115,183800,732226470,10150,10150,10150,10150,0
|
|
20241115,183700,732226470,10150,10150,10150,10150,0
|
|
20241115,183600,732226470,10150,10150,10150,10150,0
|
|
20241115,183500,732226470,10150,10150,10150,10150,0
|
|
20241115,183400,732226470,10150,10150,10150,10150,0
|
|
20241115,183300,732226470,10150,10150,10150,10150,0
|
|
20241115,183200,732226470,10150,10150,10150,10150,0
|
|
20241115,183100,732226470,10150,10150,10150,10150,0
|
|
20241115,183000,732226470,10150,10150,10150,10150,0
|
|
20241115,182900,732226470,10150,10150,10150,10150,0
|
|
20241115,182800,732226470,10150,10150,10150,10150,0
|
|
20241115,182700,732226470,10150,10150,10150,10150,0
|
|
20241115,182600,732226470,10150,10150,10150,10150,5925
|
|
20241115,182500,732226470,10150,10150,10150,10150,0
|
|
20241115,182400,732226470,10150,10150,10150,10150,0
|
|
20241115,182300,732226470,10150,10150,10150,10150,0
|
|
20241115,182200,732226470,10150,10150,10150,10150,0
|
|
20241115,182100,732226470,10150,10150,10150,10150,0
|
|
20241115,182000,732226470,10150,10150,10150,10150,0
|
|
20241115,181900,732226470,10150,10150,10150,10150,0
|
|
20241115,181800,732226470,10150,10150,10150,10150,0
|
|
20241115,181700,732226470,10150,10150,10150,10150,0
|
|
20241115,181600,732226470,10150,10150,10150,10150,0
|
|
20241115,181500,732226470,10150,10150,10150,10150,0
|
|
20241115,181400,732226470,10150,10150,10150,10150,0
|
|
20241115,181300,732226470,10150,10150,10150,10150,0
|
|
20241115,181200,732226470,10150,10150,10150,10150,0
|
|
20241115,181100,732226470,10150,10150,10150,10150,0
|
|
20241115,181000,732226470,10150,10150,10150,10150,0
|
|
20241115,180900,732226470,10150,10150,10150,10150,0
|
|
20241115,180800,732226470,10150,10150,10150,10150,0
|
|
20241115,180700,732226470,10150,10150,10150,10150,0
|
|
20241115,180600,732226470,10150,10150,10150,10150,0
|
|
20241115,180500,732226470,10150,10150,10150,10150,0
|
|
20241115,180400,732226470,10150,10150,10150,10150,0
|
|
20241115,180300,732226470,10150,10150,10150,10150,0
|
|
20241115,180200,732226470,10150,10150,10150,10150,0
|
|
20241115,180100,732226470,10150,10150,10150,10150,0
|
|
20241115,180000,732226470,10150,10150,10150,10150,0
|
|
20241115,175900,732226470,10150,10150,10150,10150,0
|
|
20241115,175800,732226470,10150,10150,10150,10150,0
|
|
20241115,175700,732226470,10150,10150,10150,10150,0
|
|
20241115,175600,732226470,10150,10150,10150,10150,5925
|
|
20241115,175500,732226470,10150,10150,10150,10150,0
|
|
20241115,175400,732226470,10150,10150,10150,10150,0
|
|
20241115,175300,732226470,10150,10150,10150,10150,0
|
|
20241115,175200,732226470,10150,10150,10150,10150,0
|
|
20241115,175100,732226470,10150,10150,10150,10150,0
|
|
20241115,175000,732226470,10150,10150,10150,10150,0
|
|
20241115,174900,732226470,10150,10150,10150,10150,0
|
|
20241115,174800,732226470,10150,10150,10150,10150,0
|
|
20241115,174700,732226470,10150,10150,10150,10150,0
|
|
20241115,174600,732226470,10150,10150,10150,10150,0
|
|
20241115,174500,732226470,10150,10150,10150,10150,0
|
|
20241115,174400,732226470,10150,10150,10150,10150,0
|
|
20241115,174300,732226470,10150,10150,10150,10150,0
|
|
20241115,174200,732226470,10150,10150,10150,10150,0
|
|
20241115,174100,732226470,10150,10150,10150,10150,0
|
|
20241115,174000,732226470,10150,10150,10150,10150,0
|
|
20241115,173900,732226470,10150,10150,10150,10150,0
|
|
20241115,173800,732226470,10150,10150,10150,10150,0
|
|
20241115,173700,732226470,10150,10150,10150,10150,0
|
|
20241115,173600,732226470,10150,10150,10150,10150,0
|
|
20241115,173500,732226470,10150,10150,10150,10150,0
|
|
20241115,173400,732226470,10150,10150,10150,10150,0
|
|
20241115,173300,732226470,10150,10150,10150,10150,0
|
|
20241115,173200,732226470,10150,10150,10150,10150,0
|
|
20241115,173100,732226470,10150,10150,10150,10150,0
|
|
20241115,173000,732226470,10150,10150,10150,10150,0
|
|
20241115,172900,732226470,10150,10150,10150,10150,0
|
|
20241115,172800,732226470,10150,10150,10150,10150,0
|
|
20241115,172700,732226470,10150,10150,10150,10150,0
|
|
20241115,172600,732226470,10150,10150,10150,10150,5925
|
|
20241115,172500,732226470,10150,10150,10150,10150,0
|
|
20241115,172400,732226470,10150,10150,10150,10150,0
|
|
20241115,172300,732226470,10150,10150,10150,10150,0
|
|
20241115,172200,732226470,10150,10150,10150,10150,0
|
|
20241115,172100,732226470,10150,10150,10150,10150,0
|
|
20241115,172000,732226470,10150,10150,10150,10150,0
|
|
20241115,171900,732226470,10150,10150,10150,10150,0
|
|
20241115,171800,732226470,10150,10150,10150,10150,0
|
|
20241115,171700,732226470,10150,10150,10150,10150,0
|
|
20241115,171600,732226470,10150,10150,10150,10150,0
|
|
20241115,171500,732226470,10150,10150,10150,10150,0
|
|
20241115,171400,732226470,10150,10150,10150,10150,0
|
|
20241115,171300,732226470,10150,10150,10150,10150,0
|
|
20241115,171200,732226470,10150,10150,10150,10150,0
|
|
20241115,171100,732226470,10150,10150,10150,10150,0
|
|
20241115,171000,732226470,10150,10150,10150,10150,0
|
|
20241115,170900,732226470,10150,10150,10150,10150,0
|
|
20241115,170800,732226470,10150,10150,10150,10150,0
|
|
20241115,170700,732226470,10150,10150,10150,10150,0
|
|
20241115,170600,732226470,10150,10150,10150,10150,0
|
|
20241115,170500,732226470,10150,10150,10150,10150,0
|
|
20241115,170400,732226470,10150,10150,10150,10150,0
|
|
20241115,170300,732226470,10150,10150,10150,10150,0
|
|
20241115,170200,732226470,10150,10150,10150,10150,0
|
|
20241115,170100,732226470,10150,10150,10150,10150,0
|
|
20241115,170000,732226470,10150,10150,10150,10150,0
|
|
20241115,165900,732226470,10150,10150,10150,10150,0
|
|
20241115,165800,732226470,10150,10150,10150,10150,0
|
|
20241115,165700,732226470,10150,10150,10150,10150,0
|
|
20241115,165600,732226470,10150,10150,10150,10150,5925
|
|
20241115,165500,732226470,10150,10150,10150,10150,0
|
|
20241115,165400,732226470,10150,10150,10150,10150,0
|
|
20241115,165300,732226470,10150,10150,10150,10150,0
|
|
20241115,165200,732226470,10150,10150,10150,10150,0
|
|
20241115,165100,732226470,10150,10150,10150,10150,0
|
|
20241115,165000,732226470,10150,10150,10150,10150,0
|
|
20241115,164900,732226470,10150,10150,10150,10150,0
|
|
20241115,164800,732226470,10150,10150,10150,10150,0
|
|
20241115,164700,732226470,10150,10150,10150,10150,0
|
|
20241115,164600,732226470,10150,10150,10150,10150,0
|
|
20241115,164500,732226470,10150,10150,10150,10150,0
|
|
20241115,164400,732226470,10150,10150,10150,10150,0
|
|
20241115,164300,732226470,10150,10150,10150,10150,0
|
|
20241115,164200,732226470,10150,10150,10150,10150,0
|
|
20241115,164100,732226470,10150,10150,10150,10150,0
|
|
20241115,164000,732226470,10150,10150,10150,10150,0
|
|
20241115,163900,732226470,10150,10150,10150,10150,0
|
|
20241115,163800,732226470,10150,10150,10150,10150,0
|
|
20241115,163700,732226470,10150,10150,10150,10150,0
|
|
20241115,163600,732226470,10150,10150,10150,10150,0
|
|
20241115,163500,732226470,10150,10150,10150,10150,0
|
|
20241115,163400,732226470,10150,10150,10150,10150,0
|
|
20241115,163300,732226470,10150,10150,10150,10150,0
|
|
20241115,163200,732226470,10150,10150,10150,10150,0
|
|
20241115,163100,732226470,10150,10150,10150,10150,0
|
|
20241115,163000,732226470,10150,10150,10150,10150,0
|
|
20241115,162900,732226470,10150,10150,10150,10150,0
|
|
20241115,162800,732226470,10150,10150,10150,10150,0
|
|
20241115,162700,732226470,10150,10150,10150,10150,0
|
|
20241115,162600,732226470,10150,10150,10150,10150,5925
|
|
20241115,162500,732226470,10150,10150,10150,10150,0
|
|
20241115,162400,732226470,10150,10150,10150,10150,0
|
|
20241115,162300,732226470,10150,10150,10150,10150,0
|
|
20241115,162200,732226470,10150,10150,10150,10150,0
|
|
20241115,162100,732226470,10150,10150,10150,10150,0
|
|
20241115,162000,732226470,10150,10150,10150,10150,0
|
|
20241115,161900,732226470,10150,10150,10150,10150,0
|
|
20241115,161800,732226470,10150,10150,10150,10150,0
|
|
20241115,161700,732226470,10150,10150,10150,10150,0
|
|
20241115,161600,732226470,10150,10150,10150,10150,0
|
|
20241115,161500,732226470,10150,10150,10150,10150,0
|
|
20241115,161400,732226470,10150,10150,10150,10150,0
|
|
20241115,161300,732226470,10150,10150,10150,10150,0
|
|
20241115,161200,732226470,10150,10150,10150,10150,0
|
|
20241115,161100,732226470,10150,10150,10150,10150,0
|
|
20241115,161000,732226470,10150,10150,10150,10150,0
|
|
20241115,160900,732226470,10150,10150,10150,10150,0
|
|
20241115,160800,732226470,10150,10150,10150,10150,0
|
|
20241115,160700,732226470,10150,10150,10150,10150,0
|
|
20241115,160600,732226470,10150,10150,10150,10150,0
|
|
20241115,160500,732226470,10150,10150,10150,10150,0
|
|
20241115,160400,732226470,10150,10150,10150,10150,0
|
|
20241115,160300,732226470,10150,10150,10150,10150,0
|
|
20241115,160200,732226470,10150,10150,10150,10150,0
|
|
20241115,160100,732226470,10150,10150,10150,10150,0
|
|
20241115,160000,732226470,10150,10150,10150,10150,0
|
|
20241115,155900,732226470,10150,10150,10150,10150,0
|
|
20241115,155800,732226470,10150,10150,10150,10150,0
|
|
20241115,155700,732226470,10150,10150,10150,10150,0
|
|
20241115,155600,732226470,10150,10150,10150,10150,5925
|
|
20241115,155500,732226470,10150,10150,10150,10150,0
|
|
20241115,155400,732226470,10150,10150,10150,10150,0
|
|
20241115,155300,732226470,10150,10150,10150,10150,0
|
|
20241115,155200,732226470,10150,10150,10150,10150,0
|
|
20241115,155100,732226470,10150,10150,10150,10150,0
|
|
20241115,155000,732226470,10150,10150,10150,10150,0
|
|
20241115,154900,732226470,10150,10150,10150,10150,0
|
|
20241115,154800,732226470,10150,10150,10150,10150,0
|
|
20241115,154700,732226470,10150,10150,10150,10150,0
|
|
20241115,154600,732226470,10150,10150,10150,10150,0
|
|
20241115,154500,732226470,10150,10150,10150,10150,0
|
|
20241115,154400,732226470,10150,10150,10150,10150,0
|
|
20241115,154300,732226470,10150,10150,10150,10150,0
|
|
20241115,154200,732226470,10150,10150,10150,10150,0
|
|
20241115,154100,732226470,10150,10150,10150,10150,0
|
|
20241115,154000,732226470,10150,10150,10150,10150,0
|
|
20241115,153900,732226470,10150,10150,10150,10150,0
|
|
20241115,153800,732226470,10150,10150,10150,10150,0
|
|
20241115,153700,732226470,10150,10150,10150,10150,0
|
|
20241115,153600,732226470,10150,10150,10150,10150,0
|
|
20241115,153500,732226470,10150,10150,10150,10150,0
|
|
20241115,153400,732226470,10150,10150,10150,10150,0
|
|
20241115,153300,732226470,10150,10150,10150,10150,0
|
|
20241115,153200,732226470,10150,10150,10150,10150,0
|
|
20241115,153100,732226470,10150,10150,10150,10150,0
|
|
20241115,153000,732226470,10150,10150,10150,10150,5925
|
|
20241115,152900,672087720,10160,10160,10160,10160,0
|
|
20241115,152800,672087720,10160,10160,10160,10160,0
|
|
20241115,152700,672087720,10160,10160,10160,10160,0
|
|
20241115,152600,672087720,10160,10160,10160,10160,0
|
|
20241115,152500,672087720,10160,10160,10160,10160,0
|
|
20241115,152400,672087720,10160,10160,10160,10160,0
|
|
20241115,152300,672087720,10160,10160,10160,10160,0
|
|
20241115,152200,672087720,10160,10160,10160,10160,0
|
|
20241115,152100,672087720,10160,10160,10160,10160,0
|
|
20241115,152000,672087720,10160,10160,10160,10160,0
|
|
20241115,151900,672087720,10160,10140,10160,10140,61
|
|
20241115,151800,671468180,10140,10140,10140,10140,275
|
|
20241115,151700,668679680,10120,10170,10170,10070,224
|
|
20241115,151600,666406750,10150,10090,10180,10090,3182
|
|
20241115,151500,634123620,10070,10080,10120,10030,111
|
|
20241115,151400,633004550,10120,10120,10120,10120,197
|
|
20241115,151300,631010910,10120,10120,10120,10120,220
|
|
20241115,151200,628784510,10100,10100,10100,10100,920
|
|
20241115,151100,619492510,10100,10100,10120,10100,1281
|
|
20241115,151000,606551810,10020,10070,10100,10020,1253
|
|
20241115,150900,593938370,10060,10030,10060,10030,215
|
|
20241115,150800,591775920,10100,10070,10100,10010,1602
|
|
20241115,150700,575651030,10070,10030,10090,10030,2271
|
|
20241115,150600,552801870,10030,10040,10060,10000,755
|
|
20241115,150500,545237780,10030,10100,10100,10030,1047
|
|
20241115,150400,534687260,10000,10100,10150,10000,1379
|
|
20241115,150300,520788120,10100,10030,10210,10010,3034
|
|
20241115,150200,490008990,10050,9940,10050,9940,5197
|
|
20241115,150100,438117290,9940,9920,9940,9920,2141
|
|
20241115,150000,416869340,9920,9920,9920,9920,0
|
|
20241115,145900,416869340,9920,9920,9920,9920,0
|
|
20241115,145800,416869340,9920,9920,9920,9920,1
|
|
20241115,145700,416859420,9940,9940,9940,9940,0
|
|
20241115,145600,416859420,9940,9920,9940,9920,2
|
|
20241115,145500,416839560,9900,9900,9900,9900,0
|
|
20241115,145400,416839560,9900,9940,9940,9900,339
|
|
20241115,145300,413470580,9950,9950,9950,9950,43
|
|
20241115,145200,413042730,9950,9930,9960,9930,1795
|
|
20241115,145100,395187980,9900,9900,9900,9900,75
|
|
20241115,145000,394445480,9920,9900,9940,9900,230
|
|
20241115,144900,392159360,9910,9920,9930,9910,1754
|
|
20241115,144800,374773650,9910,9930,9930,9910,23
|
|
20241115,144700,374545700,9910,9910,9910,9910,0
|
|
20241115,144600,374545700,9910,9910,9910,9910,1
|
|
20241115,144500,374535790,9950,9950,9950,9950,0
|
|
20241115,144400,374535790,9950,9950,9950,9950,0
|
|
20241115,144300,374535790,9950,9950,9950,9950,0
|
|
20241115,144200,374535790,9950,9950,9950,9950,0
|
|
20241115,144100,374535790,9950,9930,9950,9930,2
|
|
20241115,144000,374515910,9930,9930,9930,9930,243
|
|
20241115,143900,372102920,9920,9920,9920,9920,0
|
|
20241115,143800,372102920,9920,9920,9920,9920,0
|
|
20241115,143700,372102920,9920,9920,9920,9920,0
|
|
20241115,143600,372102920,9920,9920,9920,9920,0
|
|
20241115,143500,372102920,9920,9920,9920,9920,0
|
|
20241115,143400,372102920,9920,9920,9920,9920,143
|
|
20241115,143300,370684360,9930,9910,9930,9910,1000
|
|
20241115,143200,360774330,9930,9930,9930,9930,0
|
|
20241115,143100,360774330,9930,9930,9930,9930,0
|
|
20241115,143000,360774330,9930,9910,9930,9910,513
|
|
20241115,142900,355687660,9910,9910,9910,9910,10
|
|
20241115,142800,355588560,9910,9910,9910,9910,0
|
|
20241115,142700,355588560,9910,9900,9910,9900,310
|
|
20241115,142600,352518140,9900,9900,9900,9900,0
|
|
20241115,142500,352518140,9900,9900,9900,9900,0
|
|
20241115,142400,352518140,9900,9900,9900,9900,0
|
|
20241115,142300,352518140,9900,9880,9900,9880,501
|
|
20241115,142200,347561040,9900,9890,9900,9880,501
|
|
20241115,142100,342611030,9910,9910,9910,9910,0
|
|
20241115,142000,342611030,9910,9910,9910,9910,0
|
|
20241115,141900,342611030,9910,9910,9910,9910,0
|
|
20241115,141800,342611030,9910,9910,9910,9910,0
|
|
20241115,141700,342611030,9910,9910,9910,9910,0
|
|
20241115,141600,342611030,9910,9910,9910,9900,3
|
|
20241115,141500,342581310,9890,9890,9910,9890,3
|
|
20241115,141400,342551620,9880,9880,9880,9880,0
|
|
20241115,141300,342551620,9880,9870,9890,9870,193
|
|
20241115,141200,340644960,9870,9870,9870,9870,0
|
|
20241115,141100,340644960,9870,9870,9870,9870,0
|
|
20241115,141000,340644960,9870,9870,9870,9870,0
|
|
20241115,140900,340644960,9870,9870,9870,9870,0
|
|
20241115,140800,340644960,9870,9870,9870,9870,0
|
|
20241115,140700,340644960,9870,9870,9870,9870,0
|
|
20241115,140600,340644960,9870,9870,9870,9870,0
|
|
20241115,140500,340644960,9870,9870,9870,9870,0
|
|
20241115,140400,340644960,9870,9870,9870,9870,0
|
|
20241115,140300,340644960,9870,9870,9870,9870,0
|
|
20241115,140200,340644960,9870,9870,9870,9870,0
|
|
20241115,140100,340644960,9870,9870,9870,9870,0
|
|
20241115,140000,340644960,9870,9870,9870,9870,0
|
|
20241115,135900,340644960,9870,9870,9870,9870,1
|
|
20241115,135800,340635090,9860,9860,9860,9860,5
|
|
20241115,135700,340585790,9870,9870,9870,9870,0
|
|
20241115,135600,340585790,9870,9870,9870,9870,0
|
|
20241115,135500,340585790,9870,9870,9870,9870,2
|
|
20241115,135400,340566050,9860,9860,9860,9860,2
|
|
20241115,135300,340546330,9860,9860,9860,9860,1
|
|
20241115,135200,340536470,9840,9840,9840,9840,17
|
|
20241115,135100,340369190,9880,9880,9880,9880,0
|
|
20241115,135000,340369190,9880,9880,9880,9880,0
|
|
20241115,134900,340369190,9880,9880,9880,9880,0
|
|
20241115,134800,340369190,9880,9880,9880,9880,0
|
|
20241115,134700,340369190,9880,9880,9880,9880,0
|
|
20241115,134600,340369190,9880,9860,9880,9860,2
|
|
20241115,134500,340349450,9880,9860,9880,9860,2
|
|
20241115,134400,340329710,9860,9860,9860,9860,2
|
|
20241115,134300,340309990,9860,9860,9860,9860,0
|
|
20241115,134200,340309990,9860,9860,9860,9860,0
|
|
20241115,134100,340309990,9860,9860,9860,9860,2
|
|
20241115,134000,340290270,9860,9860,9860,9860,3
|
|
20241115,133900,340260690,9880,9860,9880,9860,5
|
|
20241115,133800,340211310,9860,9860,9860,9860,0
|
|
20241115,133700,340211310,9860,9860,9860,9860,0
|
|
20241115,133600,340211310,9860,9860,9860,9860,4
|
|
20241115,133500,340171870,9860,9860,9860,9860,163
|
|
20241115,133400,338564690,9860,9860,9860,9860,0
|
|
20241115,133300,338564690,9860,9860,9860,9860,1
|
|
20241115,133200,338554830,9880,9850,9880,9850,978
|
|
20241115,133100,328921500,9800,9840,9840,9800,1140
|
|
20241115,133000,317714860,9880,9870,9880,9870,780
|
|
20241115,132900,310012460,9850,9870,9870,9850,191
|
|
20241115,132800,308130790,9870,9870,9870,9870,4
|
|
20241115,132700,308091310,9880,9880,9880,9880,87
|
|
20241115,132600,307231750,9880,9880,9880,9880,56
|
|
20241115,132500,306678470,9900,9900,9900,9900,0
|
|
20241115,132400,306678470,9900,9900,9900,9900,0
|
|
20241115,132300,306678470,9900,9900,9900,9900,0
|
|
20241115,132200,306678470,9900,9900,9900,9900,0
|
|
20241115,132100,306678470,9900,9900,9900,9900,3
|
|
20241115,132000,306648770,9880,9880,9880,9880,0
|
|
20241115,131900,306648770,9880,9880,9880,9880,0
|
|
20241115,131800,306648770,9880,9900,9900,9880,100
|
|
20241115,131700,305660260,9900,9900,9900,9900,41
|
|
20241115,131600,305254360,9930,9930,9930,9930,0
|
|
20241115,131500,305254360,9930,9930,9930,9930,0
|
|
20241115,131400,305254360,9930,9930,9930,9930,1
|
|
20241115,131300,305244430,9900,9900,9900,9900,0
|
|
20241115,131200,305244430,9900,9900,9900,9900,144
|
|
20241115,131100,303818830,9930,9900,9930,9900,2
|
|
20241115,131000,303799000,9920,9880,9920,9880,10
|
|
20241115,130900,303699990,9860,9940,9940,9860,164
|
|
20241115,130800,302073190,9920,9950,9950,9920,196
|
|
20241115,130700,300127350,9960,9960,9960,9960,0
|
|
20241115,130600,300127350,9960,9960,9960,9960,0
|
|
20241115,130500,300127350,9960,9960,9960,9960,0
|
|
20241115,130400,300127350,9960,9960,9960,9960,0
|
|
20241115,130300,300127350,9960,9950,9960,9930,13
|
|
20241115,130200,299998090,9960,9960,9960,9960,0
|
|
20241115,130100,299998090,9960,9950,9960,9950,200
|
|
20241115,130000,298008010,9960,9960,9960,9960,0
|
|
20241115,125900,298008010,9960,9950,9960,9950,425
|
|
20241115,125800,293779250,9950,9950,9950,9950,0
|
|
20241115,125700,293779250,9950,9950,9950,9950,0
|
|
20241115,125600,293779250,9950,9950,9950,9950,0
|
|
20241115,125500,293779250,9950,9950,9950,9950,0
|
|
20241115,125400,293779250,9950,9950,9950,9950,300
|
|
20241115,125300,290794250,9950,9950,9950,9950,0
|
|
20241115,125200,290794250,9950,9950,9950,9950,0
|
|
20241115,125100,290794250,9950,9950,9970,9950,894
|
|
20241115,125000,281897590,9950,9940,9950,9940,953
|
|
20241115,124900,272420510,9930,9920,9930,9920,582
|
|
20241115,124800,266645020,9920,9920,9920,9920,40
|
|
20241115,124700,266248220,9920,9910,9920,9910,658
|
|
20241115,124600,259723640,9910,9910,9910,9910,0
|
|
20241115,124500,259723640,9910,9880,9910,9880,254
|
|
20241115,124400,257209800,9900,9880,9900,9880,67
|
|
20241115,124300,256546900,9880,9880,9880,9880,0
|
|
20241115,124200,256546900,9880,9860,9880,9860,101
|
|
20241115,124100,255549040,9900,9880,9900,9880,5
|
|
20241115,124000,255499560,9880,9880,9900,9870,891
|
|
20241115,123900,246683860,9880,9880,9880,9880,50
|
|
20241115,123800,246189860,9880,9880,9880,9880,0
|
|
20241115,123700,246189860,9880,9880,9880,9880,50
|
|
20241115,123600,245695860,9880,9880,9880,9880,163
|
|
20241115,123500,244085420,9880,9880,9890,9880,867
|
|
20241115,123400,235518030,9870,9860,9870,9860,146
|
|
20241115,123300,234077100,9870,9870,9870,9870,0
|
|
20241115,123200,234077100,9870,9870,9870,9870,0
|
|
20241115,123100,234077100,9870,9870,9870,9870,0
|
|
20241115,123000,234077100,9870,9870,9870,9870,0
|
|
20241115,122900,234077100,9870,9870,9870,9870,0
|
|
20241115,122800,234077100,9870,9870,9870,9870,0
|
|
20241115,122700,234077100,9870,9870,9870,9870,0
|
|
20241115,122600,234077100,9870,9870,9870,9870,0
|
|
20241115,122500,234077100,9870,9870,9870,9870,0
|
|
20241115,122400,234077100,9870,9870,9870,9870,0
|
|
20241115,122300,234077100,9870,9870,9870,9870,0
|
|
20241115,122200,234077100,9870,9870,9870,9870,0
|
|
20241115,122100,234077100,9870,9870,9870,9870,0
|
|
20241115,122000,234077100,9870,9870,9870,9870,0
|
|
20241115,121900,234077100,9870,9870,9870,9870,0
|
|
20241115,121800,234077100,9870,9870,9870,9870,0
|
|
20241115,121700,234077100,9870,9870,9870,9870,0
|
|
20241115,121600,234077100,9870,9870,9870,9870,0
|
|
20241115,121500,234077100,9870,9870,9870,9870,0
|
|
20241115,121400,234077100,9870,9870,9870,9870,0
|
|
20241115,121300,234077100,9870,9810,9870,9810,5
|
|
20241115,121200,234027810,9870,9870,9870,9870,0
|
|
20241115,121100,234027810,9870,9870,9870,9870,0
|
|
20241115,121000,234027810,9870,9810,9870,9810,4
|
|
20241115,120900,233988390,9870,9870,9870,9870,0
|
|
20241115,120800,233988390,9870,9870,9870,9870,0
|
|
20241115,120700,233988390,9870,9870,9870,9870,0
|
|
20241115,120600,233988390,9870,9800,9870,9800,5
|
|
20241115,120500,233939140,9800,9800,9800,9800,0
|
|
20241115,120400,233939140,9800,9800,9800,9800,282
|
|
20241115,120300,231175540,9790,9790,9790,9790,0
|
|
20241115,120200,231175540,9790,9790,9790,9790,0
|
|
20241115,120100,231175540,9790,9790,9790,9790,2
|
|
20241115,120000,231155960,9790,9860,9860,9790,15
|
|
20241115,115900,231008410,9790,9820,9820,9790,1030
|
|
20241115,115800,220909520,9820,9820,9820,9820,100
|
|
20241115,115700,219927520,9820,9820,9820,9820,0
|
|
20241115,115600,219927520,9820,9860,9860,9820,615
|
|
20241115,115500,213874980,9860,9860,9860,9860,0
|
|
20241115,115400,213874980,9860,9860,9860,9860,1
|
|
20241115,115300,213865120,9860,9840,9880,9840,1045
|
|
20241115,115200,203556980,9840,9840,9840,9840,0
|
|
20241115,115100,203556980,9840,9840,9840,9840,3
|
|
20241115,115000,203527460,9840,9840,9840,9840,30
|
|
20241115,114900,203232260,9820,9820,9820,9820,0
|
|
20241115,114800,203232260,9820,9820,9820,9820,0
|
|
20241115,114700,203232260,9820,9820,9820,9820,1
|
|
20241115,114600,203222440,9840,9840,9840,9840,0
|
|
20241115,114500,203222440,9840,9840,9840,9840,0
|
|
20241115,114400,203222440,9840,9840,9840,9840,122
|
|
20241115,114300,202021960,9820,9820,9820,9820,0
|
|
20241115,114200,202021960,9820,9820,9820,9820,2
|
|
20241115,114100,202002320,9850,9850,9850,9850,0
|
|
20241115,114000,202002320,9850,9820,9850,9820,452
|
|
20241115,113900,197552480,9810,9810,9810,9810,0
|
|
20241115,113800,197552480,9810,9810,9810,9810,0
|
|
20241115,113700,197552480,9810,9810,9810,9810,22
|
|
20241115,113600,197336660,9780,9780,9780,9780,0
|
|
20241115,113500,197336660,9780,9780,9780,9780,17
|
|
20241115,113400,197170400,9780,9780,9780,9780,0
|
|
20241115,113300,197170400,9780,9780,9780,9780,50
|
|
20241115,113200,196681400,9770,9770,9770,9770,0
|
|
20241115,113100,196681400,9770,9770,9770,9770,142
|
|
20241115,113000,195294060,9750,9750,9750,9750,5
|
|
20241115,112900,195245310,9770,9770,9770,9770,0
|
|
20241115,112800,195245310,9770,9770,9770,9770,4
|
|
20241115,112700,195206230,9770,9770,9770,9770,4
|
|
20241115,112600,195167150,9760,9760,9810,9760,7
|
|
20241115,112500,195098580,9760,9760,9760,9760,7
|
|
20241115,112400,195030260,9760,9760,9760,9760,0
|
|
20241115,112300,195030260,9760,9790,9790,9750,412
|
|
20241115,112200,190996890,9760,9750,9760,9750,604
|
|
20241115,112100,185105960,9710,9760,9760,9710,1630
|
|
20241115,112000,169236440,9780,9780,9780,9780,0
|
|
20241115,111900,169236440,9780,9780,9780,9780,0
|
|
20241115,111800,169236440,9780,9780,9780,9760,5
|
|
20241115,111700,169187560,9790,9790,9790,9790,0
|
|
20241115,111600,169187560,9790,9790,9790,9790,29
|
|
20241115,111500,168903650,9810,9810,9810,9810,0
|
|
20241115,111400,168903650,9810,9810,9810,9810,0
|
|
20241115,111300,168903650,9810,9810,9810,9810,4
|
|
20241115,111200,168864410,9850,9850,9850,9850,0
|
|
20241115,111100,168864410,9850,9810,9850,9810,3
|
|
20241115,111000,168834940,9850,9850,9850,9850,0
|
|
20241115,110900,168834940,9850,9850,9850,9850,0
|
|
20241115,110800,168834940,9850,9790,9850,9790,134
|
|
20241115,110700,167521610,9790,9780,9790,9770,79
|
|
20241115,110600,166749720,9800,9800,9800,9800,0
|
|
20241115,110500,166749720,9800,9800,9800,9800,0
|
|
20241115,110400,166749720,9800,9800,9800,9800,0
|
|
20241115,110300,166749720,9800,9800,9800,9800,0
|
|
20241115,110200,166749720,9800,9800,9800,9770,100
|
|
20241115,110100,165770730,9830,9820,9830,9800,490
|
|
20241115,110000,160966660,9860,9820,9860,9820,7
|
|
20241115,105900,160897860,9860,9840,9860,9840,10
|
|
20241115,105800,160799380,9850,9810,9850,9810,103
|
|
20241115,105700,159788020,9830,9800,9830,9800,115
|
|
20241115,105600,158660940,9800,9800,9800,9800,1
|
|
20241115,105500,158651140,9790,9750,9800,9750,452
|
|
20241115,105400,154234710,9750,9750,9750,9750,2
|
|
20241115,105300,154215210,9750,9730,9750,9730,2
|
|
20241115,105200,154195730,9710,9710,9710,9710,1
|
|
20241115,105100,154186020,9750,9750,9750,9750,0
|
|
20241115,105000,154186020,9750,9750,9750,9750,0
|
|
20241115,104900,154186020,9750,9750,9750,9750,0
|
|
20241115,104800,154186020,9750,9710,9750,9710,10
|
|
20241115,104700,154088670,9710,9710,9710,9710,1
|
|
20241115,104600,154078960,9710,9710,9710,9710,0
|
|
20241115,104500,154078960,9710,9710,9710,9710,0
|
|
20241115,104400,154078960,9710,9710,9710,9710,0
|
|
20241115,104300,154078960,9710,9710,9790,9700,79
|
|
20241115,104200,153310580,9710,9690,9710,9690,211
|
|
20241115,104100,151262430,9690,9690,9690,9690,0
|
|
20241115,104000,151262430,9690,9690,9690,9690,1
|
|
20241115,103900,151252740,9690,9650,9690,9650,3
|
|
20241115,103800,151223720,9650,9650,9650,9650,1
|
|
20241115,103700,151214070,9640,9640,9640,9640,0
|
|
20241115,103600,151214070,9640,9640,9680,9640,99
|
|
20241115,103500,150256070,9620,9620,9620,9620,0
|
|
20241115,103400,150256070,9620,9620,9620,9620,0
|
|
20241115,103300,150256070,9620,9620,9620,9620,0
|
|
20241115,103200,150256070,9620,9620,9620,9620,0
|
|
20241115,103100,150256070,9620,9620,9620,9620,2
|
|
20241115,103000,150236830,9620,9620,9620,9620,15
|
|
20241115,102900,150092530,9620,9620,9620,9620,0
|
|
20241115,102800,150092530,9620,9620,9620,9620,0
|
|
20241115,102700,150092530,9620,9620,9620,9620,98
|
|
20241115,102600,149149770,9620,9620,9620,9620,232
|
|
20241115,102500,146917930,9620,9590,9620,9590,3318
|
|
20241115,102400,115065120,9570,9570,9570,9570,8
|
|
20241115,102300,114988560,9570,9570,9570,9570,0
|
|
20241115,102200,114988560,9570,9570,9570,9570,0
|
|
20241115,102100,114988560,9570,9570,9570,9570,133
|
|
20241115,102000,113715750,9560,9560,9560,9560,0
|
|
20241115,101900,113715750,9560,9560,9560,9560,59
|
|
20241115,101800,113151710,9570,9560,9570,9560,3
|
|
20241115,101700,113123020,9590,9590,9590,9590,0
|
|
20241115,101600,113123020,9590,9590,9590,9590,0
|
|
20241115,101500,113123020,9590,9570,9600,9560,31
|
|
20241115,101400,112826040,9570,9570,9570,9570,2
|
|
20241115,101300,112806900,9580,9580,9580,9580,0
|
|
20241115,101200,112806900,9580,9580,9580,9580,0
|
|
20241115,101100,112806900,9580,9570,9580,9570,218
|
|
20241115,101000,110718470,9550,9550,9550,9550,0
|
|
20241115,100900,110718470,9550,9570,9570,9550,287
|
|
20241115,100800,107977240,9560,9560,9560,9560,1130
|
|
20241115,100700,97174440,9570,9570,9570,9570,600
|
|
20241115,100600,91432440,9580,9580,9580,9580,51
|
|
20241115,100500,90943860,9580,9600,9600,9580,36
|
|
20241115,100400,90598940,9600,9620,9620,9600,103
|
|
20241115,100300,89608880,9620,9610,9620,9610,24
|
|
20241115,100200,89378230,9610,9600,9610,9600,2
|
|
20241115,100100,89359020,9560,9630,9630,9560,986
|
|
20241115,100000,79927410,9590,9590,9590,9590,371
|
|
20241115,095900,76369520,9590,9620,9620,9560,1400
|
|
20241115,095800,62957510,9610,9610,9610,9610,1
|
|
20241115,095700,62947900,9650,9630,9660,9630,21
|
|
20241115,095600,62745250,9660,9630,9660,9630,3
|
|
20241115,095500,62716300,9610,9610,9610,9610,2
|
|
20241115,095400,62697080,9610,9610,9610,9610,0
|
|
20241115,095300,62697080,9610,9610,9610,9610,18
|
|
20241115,095200,62524100,9660,9660,9660,9660,0
|
|
20241115,095100,62524100,9660,9610,9660,9610,2
|
|
20241115,095000,62504830,9660,9660,9660,9660,0
|
|
20241115,094900,62504830,9660,9600,9660,9580,469
|
|
20241115,094800,58009310,9600,9600,9600,9600,0
|
|
20241115,094700,58009310,9600,9600,9600,9600,0
|
|
20241115,094600,58009310,9600,9600,9600,9600,0
|
|
20241115,094500,58009310,9600,9620,9620,9600,191
|
|
20241115,094400,56175510,9620,9620,9670,9620,78
|
|
20241115,094300,55425000,9620,9620,9670,9620,6
|
|
20241115,094200,55367180,9620,9620,9670,9620,3
|
|
20241115,094100,55338270,9620,9620,9620,9620,0
|
|
20241115,094000,55338270,9620,9610,9660,9610,206
|
|
20241115,093900,53354450,9640,9610,9640,9610,2
|
|
20241115,093800,53335200,9600,9600,9600,9590,688
|
|
20241115,093700,46734210,9640,9640,9640,9640,0
|
|
20241115,093600,46734210,9640,9640,9640,9640,0
|
|
20241115,093500,46734210,9640,9640,9640,9640,0
|
|
20241115,093400,46734210,9640,9640,9640,9640,1
|
|
20241115,093300,46724570,9590,9590,9590,9590,98
|
|
20241115,093200,45784750,9600,9600,9600,9600,1
|
|
20241115,093100,45775150,9650,9650,9650,9650,0
|
|
20241115,093000,45775150,9650,9630,9650,9630,28
|
|
20241115,092900,45504990,9630,9630,9630,9630,27
|
|
20241115,092800,45244980,9580,9580,9580,9580,300
|
|
20241115,092700,42370980,9580,9580,9580,9580,0
|
|
20241115,092600,42370980,9580,9590,9590,9580,200
|
|
20241115,092500,40454700,9600,9640,9640,9600,664
|
|
20241115,092400,34057060,9640,9640,9640,9640,0
|
|
20241115,092300,34057060,9640,9650,9650,9640,31
|
|
20241115,092200,33758210,9650,9650,9650,9650,1
|
|
20241115,092100,33748560,9640,9640,9640,9640,0
|
|
20241115,092000,33748560,9640,9640,9640,9640,18
|
|
20241115,091900,33575040,9640,9640,9640,9640,0
|
|
20241115,091800,33575040,9640,9640,9640,9640,0
|
|
20241115,091700,33575040,9640,9640,9640,9640,128
|
|
20241115,091600,32341120,9640,9640,9640,9640,0
|
|
20241115,091500,32341120,9640,9630,9640,9630,487
|
|
20241115,091400,27649440,9630,9630,9630,9630,1
|
|
20241115,091300,27639810,9570,9570,9570,9570,60
|
|
20241115,091200,27065610,9580,9580,9580,9580,30
|
|
20241115,091100,26778210,9640,9640,9640,9640,0
|
|
20241115,091000,26778210,9640,9600,9640,9600,217
|
|
20241115,090900,24694970,9610,9610,9610,9610,431
|
|
20241115,090800,20553060,9620,9620,9620,9620,10
|
|
20241115,090700,20456860,9670,9670,9670,9670,1
|
|
20241115,090600,20447190,9610,9610,9610,9610,27
|
|
20241115,090500,20187720,9610,9640,9640,9610,358
|
|
20241115,090400,16744150,9640,9770,9770,9640,161
|
|
20241115,090300,15191900,9640,9650,9650,9640,164
|
|
20241115,090200,13610840,9630,9650,9650,9630,90
|
|
20241115,090100,12742620,9700,9710,9710,9700,987
|
|
20241115,090000,3162200,9700,9700,9700,9700,326
|