599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,185600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,185500,1245100450,19620,19620,19620,19620,0
|
|
20241104,185400,1245100450,19620,19620,19620,19620,0
|
|
20241104,185300,1245100450,19620,19620,19620,19620,0
|
|
20241104,185200,1245100450,19620,19620,19620,19620,0
|
|
20241104,185100,1245100450,19620,19620,19620,19620,0
|
|
20241104,185000,1245100450,19620,19620,19620,19620,0
|
|
20241104,184900,1245100450,19620,19620,19620,19620,0
|
|
20241104,184800,1245100450,19620,19620,19620,19620,0
|
|
20241104,184700,1245100450,19620,19620,19620,19620,0
|
|
20241104,184600,1245100450,19620,19620,19620,19620,0
|
|
20241104,184500,1245100450,19620,19620,19620,19620,0
|
|
20241104,184400,1245100450,19620,19620,19620,19620,0
|
|
20241104,184300,1245100450,19620,19620,19620,19620,0
|
|
20241104,184200,1245100450,19620,19620,19620,19620,0
|
|
20241104,184100,1245100450,19620,19620,19620,19620,0
|
|
20241104,184000,1245100450,19620,19620,19620,19620,0
|
|
20241104,183900,1245100450,19620,19620,19620,19620,0
|
|
20241104,183800,1245100450,19620,19620,19620,19620,0
|
|
20241104,183700,1245100450,19620,19620,19620,19620,0
|
|
20241104,183600,1245100450,19620,19620,19620,19620,0
|
|
20241104,183500,1245100450,19620,19620,19620,19620,0
|
|
20241104,183400,1245100450,19620,19620,19620,19620,0
|
|
20241104,183300,1245100450,19620,19620,19620,19620,0
|
|
20241104,183200,1245100450,19620,19620,19620,19620,0
|
|
20241104,183100,1245100450,19620,19620,19620,19620,0
|
|
20241104,183000,1245100450,19620,19620,19620,19620,0
|
|
20241104,182900,1245100450,19620,19620,19620,19620,0
|
|
20241104,182800,1245100450,19620,19620,19620,19620,0
|
|
20241104,182700,1245100450,19620,19620,19620,19620,0
|
|
20241104,182600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,182500,1245100450,19620,19620,19620,19620,0
|
|
20241104,182400,1245100450,19620,19620,19620,19620,0
|
|
20241104,182300,1245100450,19620,19620,19620,19620,0
|
|
20241104,182200,1245100450,19620,19620,19620,19620,0
|
|
20241104,182100,1245100450,19620,19620,19620,19620,0
|
|
20241104,182000,1245100450,19620,19620,19620,19620,0
|
|
20241104,181900,1245100450,19620,19620,19620,19620,0
|
|
20241104,181800,1245100450,19620,19620,19620,19620,0
|
|
20241104,181700,1245100450,19620,19620,19620,19620,0
|
|
20241104,181600,1245100450,19620,19620,19620,19620,0
|
|
20241104,181500,1245100450,19620,19620,19620,19620,0
|
|
20241104,181400,1245100450,19620,19620,19620,19620,0
|
|
20241104,181300,1245100450,19620,19620,19620,19620,0
|
|
20241104,181200,1245100450,19620,19620,19620,19620,0
|
|
20241104,181100,1245100450,19620,19620,19620,19620,0
|
|
20241104,181000,1245100450,19620,19620,19620,19620,0
|
|
20241104,180900,1245100450,19620,19620,19620,19620,0
|
|
20241104,180800,1245100450,19620,19620,19620,19620,0
|
|
20241104,180700,1245100450,19620,19620,19620,19620,0
|
|
20241104,180600,1245100450,19620,19620,19620,19620,0
|
|
20241104,180500,1245100450,19620,19620,19620,19620,0
|
|
20241104,180400,1245100450,19620,19620,19620,19620,0
|
|
20241104,180300,1245100450,19620,19620,19620,19620,0
|
|
20241104,180200,1245100450,19620,19620,19620,19620,0
|
|
20241104,180100,1245100450,19620,19620,19620,19620,0
|
|
20241104,180000,1245100450,19620,19620,19620,19620,0
|
|
20241104,175900,1245100450,19620,19620,19620,19620,0
|
|
20241104,175800,1245100450,19620,19620,19620,19620,0
|
|
20241104,175700,1245100450,19620,19620,19620,19620,0
|
|
20241104,175600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,175500,1245100450,19620,19620,19620,19620,0
|
|
20241104,175400,1245100450,19620,19620,19620,19620,0
|
|
20241104,175300,1245100450,19620,19620,19620,19620,0
|
|
20241104,175200,1245100450,19620,19620,19620,19620,0
|
|
20241104,175100,1245100450,19620,19620,19620,19620,0
|
|
20241104,175000,1245100450,19620,19620,19620,19620,0
|
|
20241104,174900,1245100450,19620,19620,19620,19620,0
|
|
20241104,174800,1245100450,19620,19620,19620,19620,0
|
|
20241104,174700,1245100450,19620,19620,19620,19620,0
|
|
20241104,174600,1245100450,19620,19620,19620,19620,0
|
|
20241104,174500,1245100450,19620,19620,19620,19620,0
|
|
20241104,174400,1245100450,19620,19620,19620,19620,0
|
|
20241104,174300,1245100450,19620,19620,19620,19620,0
|
|
20241104,174200,1245100450,19620,19620,19620,19620,0
|
|
20241104,174100,1245100450,19620,19620,19620,19620,0
|
|
20241104,174000,1245100450,19620,19620,19620,19620,0
|
|
20241104,173900,1245100450,19620,19620,19620,19620,0
|
|
20241104,173800,1245100450,19620,19620,19620,19620,0
|
|
20241104,173700,1245100450,19620,19620,19620,19620,0
|
|
20241104,173600,1245100450,19620,19620,19620,19620,0
|
|
20241104,173500,1245100450,19620,19620,19620,19620,0
|
|
20241104,173400,1245100450,19620,19620,19620,19620,0
|
|
20241104,173300,1245100450,19620,19620,19620,19620,0
|
|
20241104,173200,1245100450,19620,19620,19620,19620,0
|
|
20241104,173100,1245100450,19620,19620,19620,19620,0
|
|
20241104,173000,1245100450,19620,19620,19620,19620,0
|
|
20241104,172900,1245100450,19620,19620,19620,19620,0
|
|
20241104,172800,1245100450,19620,19620,19620,19620,0
|
|
20241104,172700,1245100450,19620,19620,19620,19620,0
|
|
20241104,172600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,172500,1245100450,19620,19620,19620,19620,0
|
|
20241104,172400,1245100450,19620,19620,19620,19620,0
|
|
20241104,172300,1245100450,19620,19620,19620,19620,0
|
|
20241104,172200,1245100450,19620,19620,19620,19620,0
|
|
20241104,172100,1245100450,19620,19620,19620,19620,0
|
|
20241104,172000,1245100450,19620,19620,19620,19620,0
|
|
20241104,171900,1245100450,19620,19620,19620,19620,0
|
|
20241104,171800,1245100450,19620,19620,19620,19620,0
|
|
20241104,171700,1245100450,19620,19620,19620,19620,0
|
|
20241104,171600,1245100450,19620,19620,19620,19620,0
|
|
20241104,171500,1245100450,19620,19620,19620,19620,0
|
|
20241104,171400,1245100450,19620,19620,19620,19620,0
|
|
20241104,171300,1245100450,19620,19620,19620,19620,0
|
|
20241104,171200,1245100450,19620,19620,19620,19620,0
|
|
20241104,171100,1245100450,19620,19620,19620,19620,0
|
|
20241104,171000,1245100450,19620,19620,19620,19620,0
|
|
20241104,170900,1245100450,19620,19620,19620,19620,0
|
|
20241104,170800,1245100450,19620,19620,19620,19620,0
|
|
20241104,170700,1245100450,19620,19620,19620,19620,0
|
|
20241104,170600,1245100450,19620,19620,19620,19620,0
|
|
20241104,170500,1245100450,19620,19620,19620,19620,0
|
|
20241104,170400,1245100450,19620,19620,19620,19620,0
|
|
20241104,170300,1245100450,19620,19620,19620,19620,0
|
|
20241104,170200,1245100450,19620,19620,19620,19620,0
|
|
20241104,170100,1245100450,19620,19620,19620,19620,0
|
|
20241104,170000,1245100450,19620,19620,19620,19620,0
|
|
20241104,165900,1245100450,19620,19620,19620,19620,0
|
|
20241104,165800,1245100450,19620,19620,19620,19620,0
|
|
20241104,165700,1245100450,19620,19620,19620,19620,0
|
|
20241104,165600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,165500,1245100450,19620,19620,19620,19620,0
|
|
20241104,165400,1245100450,19620,19620,19620,19620,0
|
|
20241104,165300,1245100450,19620,19620,19620,19620,0
|
|
20241104,165200,1245100450,19620,19620,19620,19620,0
|
|
20241104,165100,1245100450,19620,19620,19620,19620,0
|
|
20241104,165000,1245100450,19620,19620,19620,19620,0
|
|
20241104,164900,1245100450,19620,19620,19620,19620,0
|
|
20241104,164800,1245100450,19620,19620,19620,19620,0
|
|
20241104,164700,1245100450,19620,19620,19620,19620,0
|
|
20241104,164600,1245100450,19620,19620,19620,19620,0
|
|
20241104,164500,1245100450,19620,19620,19620,19620,0
|
|
20241104,164400,1245100450,19620,19620,19620,19620,0
|
|
20241104,164300,1245100450,19620,19620,19620,19620,0
|
|
20241104,164200,1245100450,19620,19620,19620,19620,0
|
|
20241104,164100,1245100450,19620,19620,19620,19620,0
|
|
20241104,164000,1245100450,19620,19620,19620,19620,0
|
|
20241104,163900,1245100450,19620,19620,19620,19620,0
|
|
20241104,163800,1245100450,19620,19620,19620,19620,0
|
|
20241104,163700,1245100450,19620,19620,19620,19620,0
|
|
20241104,163600,1245100450,19620,19620,19620,19620,0
|
|
20241104,163500,1245100450,19620,19620,19620,19620,0
|
|
20241104,163400,1245100450,19620,19620,19620,19620,0
|
|
20241104,163300,1245100450,19620,19620,19620,19620,0
|
|
20241104,163200,1245100450,19620,19620,19620,19620,0
|
|
20241104,163100,1245100450,19620,19620,19620,19620,0
|
|
20241104,163000,1245100450,19620,19620,19620,19620,0
|
|
20241104,162900,1245100450,19620,19620,19620,19620,0
|
|
20241104,162800,1245100450,19620,19620,19620,19620,0
|
|
20241104,162700,1245100450,19620,19620,19620,19620,0
|
|
20241104,162600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,162500,1245100450,19620,19620,19620,19620,0
|
|
20241104,162400,1245100450,19620,19620,19620,19620,0
|
|
20241104,162300,1245100450,19620,19620,19620,19620,0
|
|
20241104,162200,1245100450,19620,19620,19620,19620,0
|
|
20241104,162100,1245100450,19620,19620,19620,19620,0
|
|
20241104,162000,1245100450,19620,19620,19620,19620,0
|
|
20241104,161900,1245100450,19620,19620,19620,19620,0
|
|
20241104,161800,1245100450,19620,19620,19620,19620,0
|
|
20241104,161700,1245100450,19620,19620,19620,19620,0
|
|
20241104,161600,1245100450,19620,19620,19620,19620,0
|
|
20241104,161500,1245100450,19620,19620,19620,19620,0
|
|
20241104,161400,1245100450,19620,19620,19620,19620,0
|
|
20241104,161300,1245100450,19620,19620,19620,19620,0
|
|
20241104,161200,1245100450,19620,19620,19620,19620,0
|
|
20241104,161100,1245100450,19620,19620,19620,19620,0
|
|
20241104,161000,1245100450,19620,19620,19620,19620,0
|
|
20241104,160900,1245100450,19620,19620,19620,19620,0
|
|
20241104,160800,1245100450,19620,19620,19620,19620,0
|
|
20241104,160700,1245100450,19620,19620,19620,19620,0
|
|
20241104,160600,1245100450,19620,19620,19620,19620,0
|
|
20241104,160500,1245100450,19620,19620,19620,19620,0
|
|
20241104,160400,1245100450,19620,19620,19620,19620,0
|
|
20241104,160300,1245100450,19620,19620,19620,19620,0
|
|
20241104,160200,1245100450,19620,19620,19620,19620,0
|
|
20241104,160100,1245100450,19620,19620,19620,19620,0
|
|
20241104,160000,1245100450,19620,19620,19620,19620,0
|
|
20241104,155900,1245100450,19620,19620,19620,19620,0
|
|
20241104,155800,1245100450,19620,19620,19620,19620,0
|
|
20241104,155700,1245100450,19620,19620,19620,19620,0
|
|
20241104,155600,1245100450,19620,19620,19620,19620,1762
|
|
20241104,155500,1245100450,19620,19620,19620,19620,0
|
|
20241104,155400,1245100450,19620,19620,19620,19620,0
|
|
20241104,155300,1245100450,19620,19620,19620,19620,0
|
|
20241104,155200,1245100450,19620,19620,19620,19620,0
|
|
20241104,155100,1245100450,19620,19620,19620,19620,0
|
|
20241104,155000,1245100450,19620,19620,19620,19620,0
|
|
20241104,154900,1245100450,19620,19620,19620,19620,0
|
|
20241104,154800,1245100450,19620,19620,19620,19620,0
|
|
20241104,154700,1245100450,19620,19620,19620,19620,0
|
|
20241104,154600,1245100450,19620,19620,19620,19620,0
|
|
20241104,154500,1245100450,19620,19620,19620,19620,0
|
|
20241104,154400,1245100450,19620,19620,19620,19620,0
|
|
20241104,154300,1245100450,19620,19620,19620,19620,0
|
|
20241104,154200,1245100450,19620,19620,19620,19620,0
|
|
20241104,154100,1245100450,19620,19620,19620,19620,0
|
|
20241104,154000,1245100450,19620,19620,19620,19620,0
|
|
20241104,153900,1245100450,19620,19620,19620,19620,0
|
|
20241104,153800,1245100450,19620,19620,19620,19620,0
|
|
20241104,153700,1245100450,19620,19620,19620,19620,0
|
|
20241104,153600,1245100450,19620,19620,19620,19620,0
|
|
20241104,153500,1245100450,19620,19620,19620,19620,0
|
|
20241104,153400,1245100450,19620,19620,19620,19620,0
|
|
20241104,153300,1245100450,19620,19620,19620,19620,0
|
|
20241104,153200,1245100450,19620,19620,19620,19620,0
|
|
20241104,153100,1245100450,19620,19620,19620,19620,0
|
|
20241104,153000,1245100450,19620,19620,19620,19620,1762
|
|
20241104,152900,1210530010,19630,19630,19630,19630,0
|
|
20241104,152800,1210530010,19630,19630,19630,19630,0
|
|
20241104,152700,1210530010,19630,19630,19630,19630,0
|
|
20241104,152600,1210530010,19630,19630,19630,19630,0
|
|
20241104,152500,1210530010,19630,19630,19630,19630,0
|
|
20241104,152400,1210530010,19630,19630,19630,19630,0
|
|
20241104,152300,1210530010,19630,19630,19630,19630,0
|
|
20241104,152200,1210530010,19630,19630,19630,19630,0
|
|
20241104,152100,1210530010,19630,19630,19630,19630,0
|
|
20241104,152000,1210530010,19630,19630,19630,19630,0
|
|
20241104,151900,1210530010,19630,19660,19660,19630,111
|
|
20241104,151800,1208350950,19660,19660,19660,19630,253
|
|
20241104,151700,1203383400,19650,19660,19660,19650,135
|
|
20241104,151600,1200730320,19660,19670,19670,19660,37
|
|
20241104,151500,1200002890,19660,19660,19660,19660,0
|
|
20241104,151400,1200002890,19660,19640,19660,19640,82
|
|
20241104,151300,1198390830,19650,19650,19650,19650,12
|
|
20241104,151200,1198155030,19650,19650,19650,19650,18
|
|
20241104,151100,1197801330,19650,19650,19650,19650,100
|
|
20241104,151000,1195836330,19650,19670,19670,19650,244
|
|
20241104,150900,1191038070,19680,19680,19680,19680,1
|
|
20241104,150800,1191018390,19660,19680,19680,19660,5
|
|
20241104,150700,1190920070,19730,19690,19730,19690,28
|
|
20241104,150600,1190367670,19690,19660,19690,19660,2
|
|
20241104,150500,1190328320,19730,19730,19730,19730,0
|
|
20241104,150400,1190328320,19730,19680,19730,19680,256
|
|
20241104,150300,1185277490,19730,19730,19730,19730,0
|
|
20241104,150200,1185277490,19730,19690,19730,19690,30
|
|
20241104,150100,1184685990,19650,19650,19650,19650,155
|
|
20241104,150000,1181640240,19650,19650,19650,19650,56
|
|
20241104,145900,1180539840,19650,19650,19650,19650,0
|
|
20241104,145800,1180539840,19650,19650,19650,19650,1
|
|
20241104,145700,1180520190,19650,19640,19650,19640,302
|
|
20241104,145600,1174588890,19640,19640,19640,19640,165
|
|
20241104,145500,1171348290,19650,19650,19650,19650,35
|
|
20241104,145400,1170660540,19650,19650,19650,19650,0
|
|
20241104,145300,1170660540,19650,19670,19670,19650,118
|
|
20241104,145200,1168341210,19680,19680,19680,19680,70
|
|
20241104,145100,1166963610,19680,19680,19680,19680,0
|
|
20241104,145000,1166963610,19680,19680,19680,19680,1
|
|
20241104,144900,1166943930,19680,19680,19680,19680,1
|
|
20241104,144800,1166924250,19650,19650,19650,19650,0
|
|
20241104,144700,1166924250,19650,19650,19650,19650,73
|
|
20241104,144600,1165489800,19650,19650,19650,19650,27
|
|
20241104,144500,1164959250,19630,19630,19630,19630,0
|
|
20241104,144400,1164959250,19630,19630,19630,19630,0
|
|
20241104,144300,1164959250,19630,19630,19630,19630,0
|
|
20241104,144200,1164959250,19630,19630,19630,19630,1102
|
|
20241104,144100,1143326990,19630,19620,19630,19610,847
|
|
20241104,144000,1126707380,19630,19630,19630,19620,28
|
|
20241104,143900,1126157750,19620,19620,19630,19620,218
|
|
20241104,143800,1121880430,19630,19630,19630,19630,5
|
|
20241104,143700,1121782280,19630,19630,19630,19630,195
|
|
20241104,143600,1117954430,19640,19640,19640,19640,1
|
|
20241104,143500,1117934790,19630,19650,19650,19630,375
|
|
20241104,143400,1110570630,19650,19640,19650,19630,472
|
|
20241104,143300,1101298840,19640,19660,19660,19640,138
|
|
20241104,143200,1098587120,19660,19650,19660,19650,73
|
|
20241104,143100,1097152640,19680,19650,19680,19650,27
|
|
20241104,143000,1096621490,19680,19660,19680,19660,16
|
|
20241104,142900,1096306910,19690,19680,19690,19660,452
|
|
20241104,142800,1087418390,19690,19690,19690,19690,0
|
|
20241104,142700,1087418390,19690,19680,19690,19670,87
|
|
20241104,142600,1085706980,19680,19690,19690,19680,695
|
|
20241104,142500,1072023960,19690,19690,19700,19690,466
|
|
20241104,142400,1062848350,19690,19690,19690,19690,1
|
|
20241104,142300,1062828660,19690,19690,19690,19690,102
|
|
20241104,142200,1060820280,19690,19690,19690,19690,0
|
|
20241104,142100,1060820280,19690,19690,19690,19690,1
|
|
20241104,142000,1060800590,19690,19690,19690,19690,0
|
|
20241104,141900,1060800590,19690,19690,19690,19690,1
|
|
20241104,141800,1060780900,19680,19680,19680,19680,0
|
|
20241104,141700,1060780900,19680,19690,19690,19680,53
|
|
20241104,141600,1059737820,19690,19690,19690,19690,0
|
|
20241104,141500,1059737820,19690,19690,19690,19690,2
|
|
20241104,141400,1059698440,19690,19690,19690,19690,0
|
|
20241104,141300,1059698440,19690,19690,19690,19690,0
|
|
20241104,141200,1059698440,19690,19690,19690,19690,2
|
|
20241104,141100,1059659060,19680,19680,19690,19680,172
|
|
20241104,141000,1056273100,19680,19680,19690,19680,301
|
|
20241104,140900,1050348420,19680,19680,19680,19680,0
|
|
20241104,140800,1050348420,19680,19680,19680,19680,201
|
|
20241104,140700,1046392740,19690,19690,19690,19680,57
|
|
20241104,140600,1045270420,19690,19690,19690,19690,347
|
|
20241104,140500,1038437990,19690,19690,19690,19690,22
|
|
20241104,140400,1038004810,19690,19690,19690,19690,0
|
|
20241104,140300,1038004810,19690,19690,19690,19690,20
|
|
20241104,140200,1037611010,19690,19690,19690,19690,251
|
|
20241104,140100,1032668820,19690,19690,19690,19690,377
|
|
20241104,140000,1025245690,19690,19760,19760,19690,252
|
|
20241104,135900,1020282890,19690,19700,19760,19690,252
|
|
20241104,135800,1015319570,19690,19710,19760,19690,378
|
|
20241104,135700,1007873920,19760,19710,19760,19700,253
|
|
20241104,135600,1002889160,19700,19720,19720,19700,251
|
|
20241104,135500,997942850,19710,19740,19750,19710,379
|
|
20241104,135400,990471100,19710,19730,19730,19710,281
|
|
20241104,135300,984930460,19740,19740,19740,19740,1
|
|
20241104,135200,984910720,19740,19740,19740,19740,0
|
|
20241104,135100,984910720,19740,19740,19740,19740,0
|
|
20241104,135000,984910720,19740,19740,19740,19740,17
|
|
20241104,134900,984575140,19750,19750,19750,19750,0
|
|
20241104,134800,984575140,19750,19750,19750,19750,14
|
|
20241104,134700,984298640,19710,19710,19710,19710,0
|
|
20241104,134600,984298640,19710,19710,19710,19710,0
|
|
20241104,134500,984298640,19710,19710,19710,19710,0
|
|
20241104,134400,984298640,19710,19710,19710,19710,0
|
|
20241104,134300,984298640,19710,19710,19710,19710,0
|
|
20241104,134200,984298640,19710,19710,19710,19710,30
|
|
20241104,134100,983707340,19710,19710,19710,19710,51
|
|
20241104,134000,982702130,19760,19750,19760,19750,50
|
|
20241104,133900,981714490,19710,19730,19730,19710,300
|
|
20241104,133800,975797280,19740,19750,19750,19740,203
|
|
20241104,133700,971789160,19760,19760,19760,19760,1
|
|
20241104,133600,971769400,19770,19770,19770,19770,0
|
|
20241104,133500,971769400,19770,19770,19770,19770,0
|
|
20241104,133400,971769400,19770,19770,19770,19770,0
|
|
20241104,133300,971769400,19770,19770,19770,19770,0
|
|
20241104,133200,971769400,19770,19770,19770,19770,0
|
|
20241104,133100,971769400,19770,19770,19770,19770,0
|
|
20241104,133000,971769400,19770,19750,19770,19750,26
|
|
20241104,132900,971255640,19770,19770,19770,19770,2
|
|
20241104,132800,971216100,19770,19770,19770,19770,1
|
|
20241104,132700,971196330,19770,19770,19770,19770,2
|
|
20241104,132600,971156790,19780,19780,19780,19780,1
|
|
20241104,132500,971137010,19770,19770,19770,19770,4
|
|
20241104,132400,971057930,19780,19780,19780,19780,919
|
|
20241104,132300,952880110,19790,19780,19790,19780,274
|
|
20241104,132200,947460380,19790,19780,19790,19780,143
|
|
20241104,132100,944631780,19780,19780,19780,19780,185
|
|
20241104,132000,940972480,19780,19770,19780,19770,50
|
|
20241104,131900,939983580,19750,19750,19750,19750,20
|
|
20241104,131800,939588580,19750,19760,19760,19750,303
|
|
20241104,131700,933604300,19760,19760,19760,19760,2
|
|
20241104,131600,933564780,19760,19760,19760,19760,0
|
|
20241104,131500,933564780,19760,19760,19760,19760,100
|
|
20241104,131400,931588780,19770,19780,19780,19770,36
|
|
20241104,131300,930876710,19780,19780,19780,19780,50
|
|
20241104,131200,929887710,19760,19760,19760,19760,1
|
|
20241104,131100,929867950,19780,19780,19780,19780,10
|
|
20241104,131000,929670150,19780,19770,19780,19770,120
|
|
20241104,130900,927296680,19760,19760,19760,19760,9
|
|
20241104,130800,927118840,19760,19760,19760,19760,200
|
|
20241104,130700,923166840,19730,19730,19730,19730,221
|
|
20241104,130600,918806510,19720,19730,19730,19720,2258
|
|
20241104,130500,874275960,19720,19760,19760,19720,400
|
|
20241104,130400,866383200,19730,19730,19760,19730,145
|
|
20241104,130300,863518750,19730,19730,19730,19730,0
|
|
20241104,130200,863518750,19730,19760,19760,19730,221
|
|
20241104,130100,859158130,19770,19770,19770,19770,0
|
|
20241104,130000,859158130,19770,19770,19770,19770,16
|
|
20241104,125900,858841810,19780,19780,19780,19780,1
|
|
20241104,125800,858822030,19780,19800,19800,19780,59
|
|
20241104,125700,857654490,19810,19810,19810,19810,3
|
|
20241104,125600,857595060,19810,19810,19810,19810,0
|
|
20241104,125500,857595060,19810,19810,19810,19810,18
|
|
20241104,125400,857238480,19810,19800,19810,19800,80
|
|
20241104,125300,855654220,19790,19800,19800,19790,89
|
|
20241104,125200,853892620,19800,19790,19800,19780,82
|
|
20241104,125100,852269070,19790,19790,19790,19790,0
|
|
20241104,125000,852269070,19790,19790,19790,19790,0
|
|
20241104,124900,852269070,19790,19790,19790,19790,0
|
|
20241104,124800,852269070,19790,19790,19790,19790,1
|
|
20241104,124700,852249280,19790,19790,19790,19790,1
|
|
20241104,124600,852229490,19790,19790,19790,19790,218
|
|
20241104,124500,847915270,19730,19730,19730,19730,0
|
|
20241104,124400,847915270,19730,19730,19730,19730,0
|
|
20241104,124300,847915270,19730,19730,19730,19730,0
|
|
20241104,124200,847915270,19730,19730,19730,19730,0
|
|
20241104,124100,847915270,19730,19730,19730,19730,0
|
|
20241104,124000,847915270,19730,19730,19730,19730,0
|
|
20241104,123900,847915270,19730,19730,19730,19730,0
|
|
20241104,123800,847915270,19730,19730,19730,19730,0
|
|
20241104,123700,847915270,19730,19730,19730,19730,0
|
|
20241104,123600,847915270,19730,19730,19730,19730,0
|
|
20241104,123500,847915270,19730,19730,19730,19730,0
|
|
20241104,123400,847915270,19730,19730,19730,19730,1
|
|
20241104,123300,847895540,19730,19730,19730,19730,3
|
|
20241104,123200,847836350,19730,19730,19730,19730,0
|
|
20241104,123100,847836350,19730,19730,19730,19730,30
|
|
20241104,123000,847244450,19710,19710,19710,19710,14
|
|
20241104,122900,846968510,19710,19710,19710,19710,3
|
|
20241104,122800,846909380,19710,19730,19730,19710,191
|
|
20241104,122700,843144690,19730,19730,19730,19730,15
|
|
20241104,122600,842848740,19730,19730,19730,19730,1
|
|
20241104,122500,842829010,19730,19730,19730,19730,0
|
|
20241104,122400,842829010,19730,19730,19730,19710,4
|
|
20241104,122300,842750130,19710,19730,19730,19710,829
|
|
20241104,122200,826401800,19730,19730,19730,19730,213
|
|
20241104,122100,822199310,19730,19720,19730,19720,2
|
|
20241104,122000,822159860,19720,19730,19730,19720,38
|
|
20241104,121900,821410390,19730,19730,19730,19730,13
|
|
20241104,121800,821153900,19730,19730,19730,19730,0
|
|
20241104,121700,821153900,19730,19750,19750,19730,123
|
|
20241104,121600,818726250,19740,19740,19740,19740,0
|
|
20241104,121500,818726250,19740,19740,19740,19740,0
|
|
20241104,121400,818726250,19740,19740,19740,19740,60
|
|
20241104,121300,817541850,19740,19740,19740,19740,0
|
|
20241104,121200,817541850,19740,19740,19740,19740,0
|
|
20241104,121100,817541850,19740,19740,19740,19740,24
|
|
20241104,121000,817068090,19740,19750,19750,19740,40
|
|
20241104,120900,816278470,19790,19790,19790,19790,0
|
|
20241104,120800,816278470,19790,19790,19790,19790,1
|
|
20241104,120700,816258680,19740,19740,19740,19740,0
|
|
20241104,120600,816258680,19740,19740,19740,19740,0
|
|
20241104,120500,816258680,19740,19750,19750,19740,50
|
|
20241104,120400,815271540,19790,19790,19790,19790,1
|
|
20241104,120300,815251750,19790,19790,19790,19790,0
|
|
20241104,120200,815251750,19790,19790,19790,19790,0
|
|
20241104,120100,815251750,19790,19790,19790,19790,0
|
|
20241104,120000,815251750,19790,19790,19790,19790,0
|
|
20241104,115900,815251750,19790,19790,19790,19790,0
|
|
20241104,115800,815251750,19790,19790,19790,19790,1
|
|
20241104,115700,815231960,19790,19810,19810,19780,4
|
|
20241104,115600,815152800,19810,19810,19810,19790,4
|
|
20241104,115500,815073590,19810,19710,19810,19710,2
|
|
20241104,115400,815034070,19810,19810,19810,19810,0
|
|
20241104,115300,815034070,19810,19810,19810,19810,0
|
|
20241104,115200,815034070,19810,19810,19810,19810,1
|
|
20241104,115100,815014260,19690,19710,19710,19690,57
|
|
20241104,115000,813891610,19690,19690,19690,19690,0
|
|
20241104,114900,813891610,19690,19740,19740,19690,405
|
|
20241104,114800,805912260,19730,19730,19730,19730,0
|
|
20241104,114700,805912260,19730,19760,19850,19730,1315
|
|
20241104,114600,779960370,19770,19830,19830,19770,2017
|
|
20241104,114500,740059210,19830,19830,19830,19830,2
|
|
20241104,114400,740019550,19820,19820,19820,19820,0
|
|
20241104,114300,740019550,19820,19820,19820,19820,0
|
|
20241104,114200,740019550,19820,19820,19820,19820,0
|
|
20241104,114100,740019550,19820,19820,19820,19820,2
|
|
20241104,114000,739979910,19830,19830,19830,19830,0
|
|
20241104,113900,739979910,19830,19830,19830,19830,118
|
|
20241104,113800,737639970,19830,19830,19840,19830,255
|
|
20241104,113700,732582820,19840,19840,19840,19840,10
|
|
20241104,113600,732384420,19850,19850,19850,19850,1
|
|
20241104,113500,732364570,19850,19850,19850,19850,0
|
|
20241104,113400,732364570,19850,19850,19850,19850,10
|
|
20241104,113300,732166070,19860,19860,19860,19860,1
|
|
20241104,113200,732146210,19860,19860,19860,19860,50
|
|
20241104,113100,731153210,19860,19860,19860,19860,2
|
|
20241104,113000,731113490,19860,19860,19860,19860,0
|
|
20241104,112900,731113490,19860,19860,19860,19860,41
|
|
20241104,112800,730299230,19870,19870,19870,19870,1
|
|
20241104,112700,730279360,19870,19870,19870,19870,1
|
|
20241104,112600,730259490,19870,19860,19870,19850,11
|
|
20241104,112500,730041060,19870,19870,19870,19870,2
|
|
20241104,112400,730001320,19860,19860,19860,19860,0
|
|
20241104,112300,730001320,19860,19860,19860,19860,1
|
|
20241104,112200,729981460,19880,19880,19880,19880,0
|
|
20241104,112100,729981460,19880,19880,19880,19880,1
|
|
20241104,112000,729961580,19830,19830,19830,19830,0
|
|
20241104,111900,729961580,19830,19830,19830,19830,0
|
|
20241104,111800,729961580,19830,19830,19830,19830,0
|
|
20241104,111700,729961580,19830,19830,19830,19830,0
|
|
20241104,111600,729961580,19830,19830,19830,19830,50
|
|
20241104,111500,728970080,19820,19820,19820,19820,0
|
|
20241104,111400,728970080,19820,19830,19830,19820,303
|
|
20241104,111300,722964610,19830,19830,19830,19830,2
|
|
20241104,111200,722924950,19830,19830,19830,19830,50
|
|
20241104,111100,721933450,19880,19880,19880,19880,1
|
|
20241104,111000,721913570,19880,19850,19880,19830,381
|
|
20241104,110900,714353270,19860,19860,19860,19860,1
|
|
20241104,110800,714333410,19860,19860,19860,19860,0
|
|
20241104,110700,714333410,19860,19870,19870,19860,57
|
|
20241104,110600,713200890,19870,19870,19870,19870,0
|
|
20241104,110500,713200890,19870,19870,19870,19870,1
|
|
20241104,110400,713181020,19870,19870,19870,19870,1
|
|
20241104,110300,713161150,19850,19850,19850,19850,0
|
|
20241104,110200,713161150,19850,19850,19850,19850,51
|
|
20241104,110100,712148800,19850,19850,19850,19850,148
|
|
20241104,110000,709211000,19850,19850,19850,19850,0
|
|
20241104,105900,709211000,19850,19850,19850,19850,107
|
|
20241104,105800,707087050,19870,19870,19870,19870,1
|
|
20241104,105700,707067180,19870,19860,19870,19850,569
|
|
20241104,105600,695768050,19870,19890,19890,19870,1224
|
|
20241104,105500,671429740,19890,19880,19890,19880,328
|
|
20241104,105400,664909090,19880,19880,19880,19880,2
|
|
20241104,105300,664869330,19870,19870,19870,19870,12
|
|
20241104,105200,664630890,19860,19860,19860,19860,350
|
|
20241104,105100,657679890,19880,19880,19880,19880,21
|
|
20241104,105000,657262410,19870,19880,19880,19870,52
|
|
20241104,104900,656228660,19890,19890,19890,19890,0
|
|
20241104,104800,656228660,19890,19890,19890,19890,0
|
|
20241104,104700,656228660,19890,19890,19890,19890,1
|
|
20241104,104600,656208770,19880,19880,19880,19880,45
|
|
20241104,104500,655314170,19890,19890,19890,19890,1
|
|
20241104,104400,655294280,19890,19890,19890,19890,0
|
|
20241104,104300,655294280,19890,19890,19890,19890,1
|
|
20241104,104200,655274390,19880,19880,19880,19880,10
|
|
20241104,104100,655075590,19880,19870,19880,19860,220
|
|
20241104,104000,650702080,19860,19860,19860,19860,127
|
|
20241104,103900,648179860,19860,19860,19860,19860,0
|
|
20241104,103800,648179860,19860,19860,19860,19860,53
|
|
20241104,103700,647127280,19860,19860,19860,19860,152
|
|
20241104,103600,644108560,19860,19850,19860,19850,103
|
|
20241104,103500,642063180,19850,19860,19860,19850,160
|
|
20241104,103400,638885680,19880,19880,19880,19880,1
|
|
20241104,103300,638865800,19860,19860,19860,19860,0
|
|
20241104,103200,638865800,19860,19860,19860,19860,3
|
|
20241104,103100,638806220,19870,19870,19870,19870,105
|
|
20241104,103000,636719870,19880,19880,19880,19880,18
|
|
20241104,102900,636362030,19910,19910,19910,19910,3
|
|
20241104,102800,636302300,19970,19970,19970,19970,0
|
|
20241104,102700,636302300,19970,19900,19970,19900,233
|
|
20241104,102600,631665460,19880,19870,19880,19870,90
|
|
20241104,102500,629876560,19860,19860,19860,19860,835
|
|
20241104,102400,613293460,19860,19860,19860,19860,111
|
|
20241104,102300,611089000,19860,19820,19860,19820,23
|
|
20241104,102200,610633060,19820,19820,19820,19820,19
|
|
20241104,102100,610256480,19810,19810,19810,19810,30
|
|
20241104,102000,609662180,19810,19810,19810,19810,17
|
|
20241104,101900,609325410,19810,19810,19810,19810,2
|
|
20241104,101800,609285790,19790,19790,19790,19790,21
|
|
20241104,101700,608870200,19790,19800,19800,19790,2
|
|
20241104,101600,608830610,19790,19800,19800,19790,21
|
|
20241104,101500,608414820,19800,19790,19810,19790,552
|
|
20241104,101400,597485700,19790,19790,19790,19790,0
|
|
20241104,101300,597485700,19790,19790,19790,19790,1
|
|
20241104,101200,597465910,19740,19740,19740,19730,563
|
|
20241104,101100,586352910,19750,19800,19800,19750,2
|
|
20241104,101000,586313360,19730,19760,19800,19730,68
|
|
20241104,100900,584971160,19770,19810,19810,19770,301
|
|
20241104,100800,579015700,19810,19820,19820,19810,116
|
|
20241104,100700,576717710,19820,19850,19850,19820,106
|
|
20241104,100600,574615860,19870,19870,19870,19870,0
|
|
20241104,100500,574615860,19870,19870,19870,19870,1
|
|
20241104,100400,574595990,19870,19870,19870,19870,1
|
|
20241104,100300,574576120,19870,19860,19870,19850,442
|
|
20241104,100200,565798380,19870,19870,19870,19870,0
|
|
20241104,100100,565798380,19870,19890,19890,19870,296
|
|
20241104,100000,559915140,19900,19990,19990,19900,6
|
|
20241104,095900,559795610,19990,19990,19990,19990,36
|
|
20241104,095800,559075970,19990,19990,19990,19990,0
|
|
20241104,095700,559075970,19990,19990,19990,19990,1
|
|
20241104,095600,559055980,20000,20000,20000,20000,0
|
|
20241104,095500,559055980,20000,20000,20000,20000,0
|
|
20241104,095400,559055980,20000,20000,20000,19870,186
|
|
20241104,095300,555358190,19880,20050,20050,19880,263
|
|
20241104,095200,550125710,20000,19950,20000,19950,501
|
|
20241104,095100,540106360,19900,19930,19930,19900,431
|
|
20241104,095000,531524730,19920,19970,19970,19920,309
|
|
20241104,094900,525366550,20050,19990,20050,19990,141
|
|
20241104,094800,522544000,19990,19970,20100,19970,227
|
|
20241104,094700,518004160,20050,19930,20050,19930,1268
|
|
20241104,094600,492676600,19910,19850,19910,19850,743
|
|
20241104,094500,477904000,19860,19830,19860,19830,240
|
|
20241104,094400,473142810,19770,19610,19770,19610,925
|
|
20241104,094300,454886920,19760,19700,19760,19560,3718
|
|
20241104,094200,381964630,19630,19630,19700,19630,265
|
|
20241104,094100,376762330,19700,19640,19700,19630,344
|
|
20241104,094000,370008780,19630,19670,19680,19620,2431
|
|
20241104,093900,322281360,19680,19690,19700,19660,974
|
|
20241104,093800,303118940,19690,19710,19710,19690,527
|
|
20241104,093700,292738940,19700,19700,19700,19700,153
|
|
20241104,093600,289724840,19710,19730,19730,19710,158
|
|
20241104,093500,286608640,19740,19750,19750,19740,66
|
|
20241104,093400,285305790,19750,19740,19750,19700,1331
|
|
20241104,093300,259075640,19750,19750,19750,19750,35
|
|
20241104,093200,258384390,19760,19760,19760,19760,60
|
|
20241104,093100,257198790,19760,19850,19850,19760,71
|
|
20241104,093000,255795100,19850,19770,19850,19770,4
|
|
20241104,092900,255715860,19750,19750,19750,19750,0
|
|
20241104,092800,255715860,19750,19750,19750,19750,31
|
|
20241104,092700,255103610,19750,19750,19750,19750,370
|
|
20241104,092600,247796110,19720,19720,19730,19720,151
|
|
20241104,092500,244818380,19720,19730,19730,19720,103
|
|
20241104,092400,242786920,19750,19750,19750,19750,30
|
|
20241104,092300,242194420,19730,19760,19760,19730,759
|
|
20241104,092200,227210360,19770,19770,19770,19770,17
|
|
20241104,092100,226874270,19770,19790,19790,19770,11
|
|
20241104,092000,226656600,19790,19810,19810,19770,64
|
|
20241104,091900,225389220,19750,19720,19750,19720,160
|
|
20241104,091800,222232210,19720,19710,19720,19710,106
|
|
20241104,091700,220141900,19700,19750,19750,19700,428
|
|
20241104,091600,211696770,19750,19750,19750,19740,174
|
|
20241104,091500,208261170,19750,19810,19810,19750,3738
|
|
20241104,091400,134336210,19810,19830,19830,19810,810
|
|
20241104,091300,118283910,19820,19830,19830,19820,100
|
|
20241104,091200,116301610,19830,19900,19900,19830,162
|
|
20241104,091100,113087800,19830,19830,19830,19830,1
|
|
20241104,091000,113067970,19900,19910,19910,19900,801
|
|
20241104,090900,97123060,19950,19950,19950,19950,40
|
|
20241104,090800,96325060,19910,19910,19910,19910,11
|
|
20241104,090700,96106050,19950,19760,19950,19760,313
|
|
20241104,090600,89899280,19750,19800,19800,19750,670
|
|
20241104,090500,76648420,19800,19790,19810,19770,84
|
|
20241104,090400,74985950,19820,19730,19820,19730,19
|
|
20241104,090300,74610540,19730,19820,19820,19700,2037
|
|
20241104,090200,34307300,19820,19920,19920,19810,782
|
|
20241104,090100,18760570,19960,19960,19960,19960,107
|
|
20241104,090000,16624850,19910,19910,19910,19910,835
|