599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,185600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,185500,2393137960,19520,19520,19520,19520,0
|
|
20241112,185400,2393137960,19520,19520,19520,19520,0
|
|
20241112,185300,2393137960,19520,19520,19520,19520,0
|
|
20241112,185200,2393137960,19520,19520,19520,19520,0
|
|
20241112,185100,2393137960,19520,19520,19520,19520,0
|
|
20241112,185000,2393137960,19520,19520,19520,19520,0
|
|
20241112,184900,2393137960,19520,19520,19520,19520,0
|
|
20241112,184800,2393137960,19520,19520,19520,19520,0
|
|
20241112,184700,2393137960,19520,19520,19520,19520,0
|
|
20241112,184600,2393137960,19520,19520,19520,19520,0
|
|
20241112,184500,2393137960,19520,19520,19520,19520,0
|
|
20241112,184400,2393137960,19520,19520,19520,19520,0
|
|
20241112,184300,2393137960,19520,19520,19520,19520,0
|
|
20241112,184200,2393137960,19520,19520,19520,19520,0
|
|
20241112,184100,2393137960,19520,19520,19520,19520,0
|
|
20241112,184000,2393137960,19520,19520,19520,19520,0
|
|
20241112,183900,2393137960,19520,19520,19520,19520,0
|
|
20241112,183800,2393137960,19520,19520,19520,19520,0
|
|
20241112,183700,2393137960,19520,19520,19520,19520,0
|
|
20241112,183600,2393137960,19520,19520,19520,19520,0
|
|
20241112,183500,2393137960,19520,19520,19520,19520,0
|
|
20241112,183400,2393137960,19520,19520,19520,19520,0
|
|
20241112,183300,2393137960,19520,19520,19520,19520,0
|
|
20241112,183200,2393137960,19520,19520,19520,19520,0
|
|
20241112,183100,2393137960,19520,19520,19520,19520,0
|
|
20241112,183000,2393137960,19520,19520,19520,19520,0
|
|
20241112,182900,2393137960,19520,19520,19520,19520,0
|
|
20241112,182800,2393137960,19520,19520,19520,19520,0
|
|
20241112,182700,2393137960,19520,19520,19520,19520,0
|
|
20241112,182600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,182500,2393137960,19520,19520,19520,19520,0
|
|
20241112,182400,2393137960,19520,19520,19520,19520,0
|
|
20241112,182300,2393137960,19520,19520,19520,19520,0
|
|
20241112,182200,2393137960,19520,19520,19520,19520,0
|
|
20241112,182100,2393137960,19520,19520,19520,19520,0
|
|
20241112,182000,2393137960,19520,19520,19520,19520,0
|
|
20241112,181900,2393137960,19520,19520,19520,19520,0
|
|
20241112,181800,2393137960,19520,19520,19520,19520,0
|
|
20241112,181700,2393137960,19520,19520,19520,19520,0
|
|
20241112,181600,2393137960,19520,19520,19520,19520,0
|
|
20241112,181500,2393137960,19520,19520,19520,19520,0
|
|
20241112,181400,2393137960,19520,19520,19520,19520,0
|
|
20241112,181300,2393137960,19520,19520,19520,19520,0
|
|
20241112,181200,2393137960,19520,19520,19520,19520,0
|
|
20241112,181100,2393137960,19520,19520,19520,19520,0
|
|
20241112,181000,2393137960,19520,19520,19520,19520,0
|
|
20241112,180900,2393137960,19520,19520,19520,19520,0
|
|
20241112,180800,2393137960,19520,19520,19520,19520,0
|
|
20241112,180700,2393137960,19520,19520,19520,19520,0
|
|
20241112,180600,2393137960,19520,19520,19520,19520,0
|
|
20241112,180500,2393137960,19520,19520,19520,19520,0
|
|
20241112,180400,2393137960,19520,19520,19520,19520,0
|
|
20241112,180300,2393137960,19520,19520,19520,19520,0
|
|
20241112,180200,2393137960,19520,19520,19520,19520,0
|
|
20241112,180100,2393137960,19520,19520,19520,19520,0
|
|
20241112,180000,2393137960,19520,19520,19520,19520,0
|
|
20241112,175900,2393137960,19520,19520,19520,19520,0
|
|
20241112,175800,2393137960,19520,19520,19520,19520,0
|
|
20241112,175700,2393137960,19520,19520,19520,19520,0
|
|
20241112,175600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,175500,2393137960,19520,19520,19520,19520,0
|
|
20241112,175400,2393137960,19520,19520,19520,19520,0
|
|
20241112,175300,2393137960,19520,19520,19520,19520,0
|
|
20241112,175200,2393137960,19520,19520,19520,19520,0
|
|
20241112,175100,2393137960,19520,19520,19520,19520,0
|
|
20241112,175000,2393137960,19520,19520,19520,19520,0
|
|
20241112,174900,2393137960,19520,19520,19520,19520,0
|
|
20241112,174800,2393137960,19520,19520,19520,19520,0
|
|
20241112,174700,2393137960,19520,19520,19520,19520,0
|
|
20241112,174600,2393137960,19520,19520,19520,19520,0
|
|
20241112,174500,2393137960,19520,19520,19520,19520,0
|
|
20241112,174400,2393137960,19520,19520,19520,19520,0
|
|
20241112,174300,2393137960,19520,19520,19520,19520,0
|
|
20241112,174200,2393137960,19520,19520,19520,19520,0
|
|
20241112,174100,2393137960,19520,19520,19520,19520,0
|
|
20241112,174000,2393137960,19520,19520,19520,19520,0
|
|
20241112,173900,2393137960,19520,19520,19520,19520,0
|
|
20241112,173800,2393137960,19520,19520,19520,19520,0
|
|
20241112,173700,2393137960,19520,19520,19520,19520,0
|
|
20241112,173600,2393137960,19520,19520,19520,19520,0
|
|
20241112,173500,2393137960,19520,19520,19520,19520,0
|
|
20241112,173400,2393137960,19520,19520,19520,19520,0
|
|
20241112,173300,2393137960,19520,19520,19520,19520,0
|
|
20241112,173200,2393137960,19520,19520,19520,19520,0
|
|
20241112,173100,2393137960,19520,19520,19520,19520,0
|
|
20241112,173000,2393137960,19520,19520,19520,19520,0
|
|
20241112,172900,2393137960,19520,19520,19520,19520,0
|
|
20241112,172800,2393137960,19520,19520,19520,19520,0
|
|
20241112,172700,2393137960,19520,19520,19520,19520,0
|
|
20241112,172600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,172500,2393137960,19520,19520,19520,19520,0
|
|
20241112,172400,2393137960,19520,19520,19520,19520,0
|
|
20241112,172300,2393137960,19520,19520,19520,19520,0
|
|
20241112,172200,2393137960,19520,19520,19520,19520,0
|
|
20241112,172100,2393137960,19520,19520,19520,19520,0
|
|
20241112,172000,2393137960,19520,19520,19520,19520,0
|
|
20241112,171900,2393137960,19520,19520,19520,19520,0
|
|
20241112,171800,2393137960,19520,19520,19520,19520,0
|
|
20241112,171700,2393137960,19520,19520,19520,19520,0
|
|
20241112,171600,2393137960,19520,19520,19520,19520,0
|
|
20241112,171500,2393137960,19520,19520,19520,19520,0
|
|
20241112,171400,2393137960,19520,19520,19520,19520,0
|
|
20241112,171300,2393137960,19520,19520,19520,19520,0
|
|
20241112,171200,2393137960,19520,19520,19520,19520,0
|
|
20241112,171100,2393137960,19520,19520,19520,19520,0
|
|
20241112,171000,2393137960,19520,19520,19520,19520,0
|
|
20241112,170900,2393137960,19520,19520,19520,19520,0
|
|
20241112,170800,2393137960,19520,19520,19520,19520,0
|
|
20241112,170700,2393137960,19520,19520,19520,19520,0
|
|
20241112,170600,2393137960,19520,19520,19520,19520,0
|
|
20241112,170500,2393137960,19520,19520,19520,19520,0
|
|
20241112,170400,2393137960,19520,19520,19520,19520,0
|
|
20241112,170300,2393137960,19520,19520,19520,19520,0
|
|
20241112,170200,2393137960,19520,19520,19520,19520,0
|
|
20241112,170100,2393137960,19520,19520,19520,19520,0
|
|
20241112,170000,2393137960,19520,19520,19520,19520,0
|
|
20241112,165900,2393137960,19520,19520,19520,19520,0
|
|
20241112,165800,2393137960,19520,19520,19520,19520,0
|
|
20241112,165700,2393137960,19520,19520,19520,19520,0
|
|
20241112,165600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,165500,2393137960,19520,19520,19520,19520,0
|
|
20241112,165400,2393137960,19520,19520,19520,19520,0
|
|
20241112,165300,2393137960,19520,19520,19520,19520,0
|
|
20241112,165200,2393137960,19520,19520,19520,19520,0
|
|
20241112,165100,2393137960,19520,19520,19520,19520,0
|
|
20241112,165000,2393137960,19520,19520,19520,19520,0
|
|
20241112,164900,2393137960,19520,19520,19520,19520,0
|
|
20241112,164800,2393137960,19520,19520,19520,19520,0
|
|
20241112,164700,2393137960,19520,19520,19520,19520,0
|
|
20241112,164600,2393137960,19520,19520,19520,19520,0
|
|
20241112,164500,2393137960,19520,19520,19520,19520,0
|
|
20241112,164400,2393137960,19520,19520,19520,19520,0
|
|
20241112,164300,2393137960,19520,19520,19520,19520,0
|
|
20241112,164200,2393137960,19520,19520,19520,19520,0
|
|
20241112,164100,2393137960,19520,19520,19520,19520,0
|
|
20241112,164000,2393137960,19520,19520,19520,19520,0
|
|
20241112,163900,2393137960,19520,19520,19520,19520,0
|
|
20241112,163800,2393137960,19520,19520,19520,19520,0
|
|
20241112,163700,2393137960,19520,19520,19520,19520,0
|
|
20241112,163600,2393137960,19520,19520,19520,19520,0
|
|
20241112,163500,2393137960,19520,19520,19520,19520,0
|
|
20241112,163400,2393137960,19520,19520,19520,19520,0
|
|
20241112,163300,2393137960,19520,19520,19520,19520,0
|
|
20241112,163200,2393137960,19520,19520,19520,19520,0
|
|
20241112,163100,2393137960,19520,19520,19520,19520,0
|
|
20241112,163000,2393137960,19520,19520,19520,19520,0
|
|
20241112,162900,2393137960,19520,19520,19520,19520,0
|
|
20241112,162800,2393137960,19520,19520,19520,19520,0
|
|
20241112,162700,2393137960,19520,19520,19520,19520,0
|
|
20241112,162600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,162500,2393137960,19520,19520,19520,19520,0
|
|
20241112,162400,2393137960,19520,19520,19520,19520,0
|
|
20241112,162300,2393137960,19520,19520,19520,19520,0
|
|
20241112,162200,2393137960,19520,19520,19520,19520,0
|
|
20241112,162100,2393137960,19520,19520,19520,19520,0
|
|
20241112,162000,2393137960,19520,19520,19520,19520,0
|
|
20241112,161900,2393137960,19520,19520,19520,19520,0
|
|
20241112,161800,2393137960,19520,19520,19520,19520,0
|
|
20241112,161700,2393137960,19520,19520,19520,19520,0
|
|
20241112,161600,2393137960,19520,19520,19520,19520,0
|
|
20241112,161500,2393137960,19520,19520,19520,19520,0
|
|
20241112,161400,2393137960,19520,19520,19520,19520,0
|
|
20241112,161300,2393137960,19520,19520,19520,19520,0
|
|
20241112,161200,2393137960,19520,19520,19520,19520,0
|
|
20241112,161100,2393137960,19520,19520,19520,19520,0
|
|
20241112,161000,2393137960,19520,19520,19520,19520,0
|
|
20241112,160900,2393137960,19520,19520,19520,19520,0
|
|
20241112,160800,2393137960,19520,19520,19520,19520,0
|
|
20241112,160700,2393137960,19520,19520,19520,19520,0
|
|
20241112,160600,2393137960,19520,19520,19520,19520,0
|
|
20241112,160500,2393137960,19520,19520,19520,19520,0
|
|
20241112,160400,2393137960,19520,19520,19520,19520,0
|
|
20241112,160300,2393137960,19520,19520,19520,19520,0
|
|
20241112,160200,2393137960,19520,19520,19520,19520,0
|
|
20241112,160100,2393137960,19520,19520,19520,19520,0
|
|
20241112,160000,2393137960,19520,19520,19520,19520,0
|
|
20241112,155900,2393137960,19520,19520,19520,19520,0
|
|
20241112,155800,2393137960,19520,19520,19520,19520,0
|
|
20241112,155700,2393137960,19520,19520,19520,19520,0
|
|
20241112,155600,2393137960,19520,19520,19520,19520,2549
|
|
20241112,155500,2393137960,19520,19520,19520,19520,0
|
|
20241112,155400,2393137960,19520,19520,19520,19520,0
|
|
20241112,155300,2393137960,19520,19520,19520,19520,0
|
|
20241112,155200,2393137960,19520,19520,19520,19520,0
|
|
20241112,155100,2393137960,19520,19520,19520,19520,0
|
|
20241112,155000,2393137960,19520,19520,19520,19520,0
|
|
20241112,154900,2393137960,19520,19520,19520,19520,0
|
|
20241112,154800,2393137960,19520,19520,19520,19520,0
|
|
20241112,154700,2393137960,19520,19520,19520,19520,0
|
|
20241112,154600,2393137960,19520,19520,19520,19520,0
|
|
20241112,154500,2393137960,19520,19520,19520,19520,0
|
|
20241112,154400,2393137960,19520,19520,19520,19520,0
|
|
20241112,154300,2393137960,19520,19520,19520,19520,0
|
|
20241112,154200,2393137960,19520,19520,19520,19520,0
|
|
20241112,154100,2393137960,19520,19520,19520,19520,0
|
|
20241112,154000,2393137960,19520,19520,19520,19520,0
|
|
20241112,153900,2393137960,19520,19520,19520,19520,0
|
|
20241112,153800,2393137960,19520,19520,19520,19520,0
|
|
20241112,153700,2393137960,19520,19520,19520,19520,0
|
|
20241112,153600,2393137960,19520,19520,19520,19520,0
|
|
20241112,153500,2393137960,19520,19520,19520,19520,0
|
|
20241112,153400,2393137960,19520,19520,19520,19520,0
|
|
20241112,153300,2393137960,19520,19520,19520,19520,0
|
|
20241112,153200,2393137960,19520,19520,19520,19520,0
|
|
20241112,153100,2393137960,19520,19520,19520,19520,0
|
|
20241112,153000,2393137960,19520,19520,19520,19520,2549
|
|
20241112,152900,2343381480,19520,19520,19520,19520,0
|
|
20241112,152800,2343381480,19520,19520,19520,19520,0
|
|
20241112,152700,2343381480,19520,19520,19520,19520,0
|
|
20241112,152600,2343381480,19520,19520,19520,19520,0
|
|
20241112,152500,2343381480,19520,19520,19520,19520,0
|
|
20241112,152400,2343381480,19520,19520,19520,19520,0
|
|
20241112,152300,2343381480,19520,19520,19520,19520,0
|
|
20241112,152200,2343381480,19520,19520,19520,19520,0
|
|
20241112,152100,2343381480,19520,19520,19520,19520,0
|
|
20241112,152000,2343381480,19520,19520,19520,19520,0
|
|
20241112,151900,2343381480,19520,19570,19600,19520,1070
|
|
20241112,151800,2322463180,19570,19550,19700,19550,1360
|
|
20241112,151700,2295806850,19590,19490,19590,19490,420
|
|
20241112,151600,2287613750,19490,19490,19500,19490,707
|
|
20241112,151500,2273834220,19500,19510,19510,19500,781
|
|
20241112,151400,2258604270,19500,19500,19590,19500,161
|
|
20241112,151300,2255463690,19500,19500,19500,19490,611
|
|
20241112,151200,2243549200,19500,19540,19540,19500,2489
|
|
20241112,151100,2194977190,19540,19590,19600,19540,630
|
|
20241112,151000,2182657030,19550,19550,19550,19550,3
|
|
20241112,150900,2182598380,19590,19560,19590,19550,481
|
|
20241112,150800,2173193180,19560,19570,19570,19560,100
|
|
20241112,150700,2171237080,19570,19590,19590,19570,586
|
|
20241112,150600,2159763150,19590,19600,19600,19590,664
|
|
20241112,150500,2146751390,19590,19600,19600,19590,584
|
|
20241112,150400,2135305510,19590,19590,19590,19590,67
|
|
20241112,150300,2133992980,19590,19590,19590,19590,11
|
|
20241112,150200,2133777490,19600,19600,19600,19600,400
|
|
20241112,150100,2125937490,19560,19560,19560,19560,0
|
|
20241112,150000,2125937490,19560,19560,19560,19560,30
|
|
20241112,145900,2125350690,19560,19560,19560,19560,12
|
|
20241112,145800,2125115970,19560,19560,19560,19560,9
|
|
20241112,145700,2124939930,19560,19560,19560,19560,0
|
|
20241112,145600,2124939930,19560,19600,19600,19560,246
|
|
20241112,145500,2120126050,19600,19560,19610,19550,541
|
|
20241112,145400,2109530040,19550,19550,19550,19550,105
|
|
20241112,145300,2107477290,19540,19540,19540,19540,31
|
|
20241112,145200,2106871550,19530,19530,19530,19530,0
|
|
20241112,145100,2106871550,19530,19530,19530,19530,0
|
|
20241112,145000,2106871550,19530,19530,19530,19530,3
|
|
20241112,144900,2106812960,19530,19530,19530,19530,0
|
|
20241112,144800,2106812960,19530,19530,19530,19530,0
|
|
20241112,144700,2106812960,19530,19550,19550,19530,227
|
|
20241112,144600,2102376930,19600,19600,19600,19600,0
|
|
20241112,144500,2102376930,19600,19600,19600,19600,0
|
|
20241112,144400,2102376930,19600,19600,19600,19600,0
|
|
20241112,144300,2102376930,19600,19600,19600,19600,0
|
|
20241112,144200,2102376930,19600,19600,19600,19600,300
|
|
20241112,144100,2096496930,19540,19540,19540,19540,1
|
|
20241112,144000,2096477390,19520,19520,19520,19520,0
|
|
20241112,143900,2096477390,19520,19520,19520,19520,0
|
|
20241112,143800,2096477390,19520,19520,19520,19520,0
|
|
20241112,143700,2096477390,19520,19520,19520,19520,0
|
|
20241112,143600,2096477390,19520,19520,19520,19520,0
|
|
20241112,143500,2096477390,19520,19520,19520,19520,0
|
|
20241112,143400,2096477390,19520,19520,19520,19520,0
|
|
20241112,143300,2096477390,19520,19540,19540,19520,252
|
|
20241112,143200,2091556630,19520,19520,19520,19520,0
|
|
20241112,143100,2091556630,19520,19520,19520,19520,0
|
|
20241112,143000,2091556630,19520,19540,19550,19520,105
|
|
20241112,142900,2089505580,19540,19540,19540,19540,43
|
|
20241112,142800,2088665360,19600,19600,19600,19600,0
|
|
20241112,142700,2088665360,19600,19600,19600,19550,1012
|
|
20241112,142600,2068871120,19600,19600,19600,19600,0
|
|
20241112,142500,2068871120,19600,19610,19610,19600,57
|
|
20241112,142400,2067753620,19620,19620,19620,19620,30
|
|
20241112,142300,2067165020,19630,19630,19630,19630,32
|
|
20241112,142200,2066536860,19590,19590,19590,19590,66
|
|
20241112,142100,2065243920,19590,19590,19590,19590,21
|
|
20241112,142000,2064832530,19560,19560,19560,19560,0
|
|
20241112,141900,2064832530,19560,19570,19570,19560,178
|
|
20241112,141800,2061349860,19570,19570,19570,19570,42
|
|
20241112,141700,2060527920,19560,19560,19560,19560,0
|
|
20241112,141600,2060527920,19560,19560,19560,19560,107
|
|
20241112,141500,2058435000,19560,19560,19560,19560,70
|
|
20241112,141400,2057065800,19550,19570,19570,19550,800
|
|
20241112,141300,2041415690,19570,19570,19570,19570,72
|
|
20241112,141200,2040006650,19570,19570,19570,19570,60
|
|
20241112,141100,2038832450,19570,19640,19640,19570,1648
|
|
20241112,141000,2006575280,19640,19630,19640,19630,255
|
|
20241112,140900,2001567730,19560,19560,19560,19560,72
|
|
20241112,140800,2000159410,19550,19570,19570,19550,200
|
|
20241112,140700,1996249030,19580,19580,19580,19580,750
|
|
20241112,140600,1981564030,19580,19600,19600,19580,1094
|
|
20241112,140500,1960127780,19600,19610,19610,19600,58
|
|
20241112,140400,1958990480,19610,19610,19610,19610,95
|
|
20241112,140300,1957127530,19610,19610,19610,19610,137
|
|
20241112,140200,1954440960,19610,19630,19640,19600,3206
|
|
20241112,140100,1891564760,19640,19650,19650,19630,173
|
|
20241112,140000,1888167770,19650,19650,19650,19650,28
|
|
20241112,135900,1887617570,19660,19680,19680,19660,243
|
|
20241112,135800,1882838560,19680,19690,19690,19680,478
|
|
20241112,135700,1873427420,19710,19710,19710,19710,0
|
|
20241112,135600,1873427420,19710,19710,19710,19710,50
|
|
20241112,135500,1872441920,19690,19690,19690,19690,124
|
|
20241112,135400,1870000360,19690,19700,19700,19690,1012
|
|
20241112,135300,1850068630,19710,19710,19710,19710,560
|
|
20241112,135200,1839031030,19720,19720,19720,19720,66
|
|
20241112,135100,1837729510,19780,19780,19780,19780,0
|
|
20241112,135000,1837729510,19780,19780,19780,19780,201
|
|
20241112,134900,1833753730,19710,19710,19710,19710,101
|
|
20241112,134800,1831763020,19710,19710,19710,19710,100
|
|
20241112,134700,1829792020,19710,19710,19710,19710,140
|
|
20241112,134600,1827032620,19710,19710,19710,19710,170
|
|
20241112,134500,1823681920,19800,19800,19800,19800,1
|
|
20241112,134400,1823662120,19700,19700,19700,19700,0
|
|
20241112,134300,1823662120,19700,19700,19700,19700,49
|
|
20241112,134200,1822696820,19810,19810,19810,19810,50
|
|
20241112,134100,1821706320,19820,19820,19820,19820,5
|
|
20241112,134000,1821607220,19700,19700,19700,19700,356
|
|
20241112,133900,1814594020,19700,19720,19720,19700,3740
|
|
20241112,133800,1740898390,19720,19760,19760,19720,1706
|
|
20241112,133700,1707232930,19760,19760,19760,19760,43
|
|
20241112,133600,1706383250,19770,19770,19770,19770,7
|
|
20241112,133500,1706244860,19770,19770,19770,19770,70
|
|
20241112,133400,1704860960,19770,19770,19770,19770,24
|
|
20241112,133300,1704386480,19770,19770,19770,19770,128
|
|
20241112,133200,1701855920,19750,19770,19770,19750,50
|
|
20241112,133100,1700868400,19770,19770,19770,19770,1598
|
|
20241112,133000,1669275940,19770,19750,19770,19750,520
|
|
20241112,132900,1658995840,19760,19760,19760,19760,104
|
|
20241112,132800,1656940800,19770,19770,19770,19770,0
|
|
20241112,132700,1656940800,19770,19770,19770,19770,231
|
|
20241112,132600,1652373930,19770,19770,19770,19770,60
|
|
20241112,132500,1651187730,19770,19770,19770,19770,0
|
|
20241112,132400,1651187730,19770,19760,19770,19760,25
|
|
20241112,132300,1650693630,19760,19760,19820,19760,134
|
|
20241112,132200,1648045730,19760,19760,19760,19760,15
|
|
20241112,132100,1647749330,19760,19760,19760,19760,1
|
|
20241112,132000,1647729570,19760,19760,19760,19760,20
|
|
20241112,131900,1647334370,19750,19750,19750,19750,0
|
|
20241112,131800,1647334370,19750,19750,19750,19750,24
|
|
20241112,131700,1646860370,19740,19740,19750,19740,633
|
|
20241112,131600,1634359820,19750,19760,19760,19750,583
|
|
20241112,131500,1622844070,19750,19750,19750,19750,300
|
|
20241112,131400,1616919070,19750,19780,19780,19750,1011
|
|
20241112,131300,1596930820,19790,19790,19790,19790,2
|
|
20241112,131200,1596891240,19800,19800,19800,19800,429
|
|
20241112,131100,1588397040,19810,19810,19810,19810,20
|
|
20241112,131000,1588000840,19800,19800,19800,19800,0
|
|
20241112,130900,1588000840,19800,19800,19800,19800,50
|
|
20241112,130800,1587010840,19800,19810,19810,19800,545
|
|
20241112,130700,1576217740,19810,19820,19820,19810,14
|
|
20241112,130600,1575940300,19840,19840,19840,19840,70
|
|
20241112,130500,1574551500,19890,19890,19890,19890,50
|
|
20241112,130400,1573557000,19840,19840,19840,19840,0
|
|
20241112,130300,1573557000,19840,19840,19840,19840,48
|
|
20241112,130200,1572604680,19900,19890,19900,19890,55
|
|
20241112,130100,1571510680,19850,19840,19850,19840,504
|
|
20241112,130000,1561506330,19840,19810,19840,19810,98
|
|
20241112,125900,1559564260,19840,19820,19840,19820,5
|
|
20241112,125800,1559465140,19840,19840,19840,19840,1
|
|
20241112,125700,1559445300,19850,19840,19850,19790,49
|
|
20241112,125600,1558475480,19790,19790,19790,19790,41
|
|
20241112,125500,1557664090,19790,19790,19790,19790,0
|
|
20241112,125400,1557664090,19790,19790,19790,19790,120
|
|
20241112,125300,1555289290,19790,19790,19790,19790,0
|
|
20241112,125200,1555289290,19790,19790,19790,19790,0
|
|
20241112,125100,1555289290,19790,19790,19790,19790,1
|
|
20241112,125000,1555269500,19750,19750,19750,19750,0
|
|
20241112,124900,1555269500,19750,19750,19750,19750,0
|
|
20241112,124800,1555269500,19750,19780,19830,19750,335
|
|
20241112,124700,1548645370,19780,19840,19840,19780,1147
|
|
20241112,124600,1525912280,19850,19870,19870,19850,685
|
|
20241112,124500,1512307470,19880,19880,19880,19880,110
|
|
20241112,124400,1510120670,19890,19900,19900,19890,270
|
|
20241112,124300,1504747740,19900,19900,19900,19880,491
|
|
20241112,124200,1494978390,19900,19900,19900,19900,0
|
|
20241112,124100,1494978390,19900,19900,19900,19900,0
|
|
20241112,124000,1494978390,19900,19900,19900,19900,57
|
|
20241112,123900,1493844090,19900,19900,19900,19900,0
|
|
20241112,123800,1493844090,19900,19900,19900,19900,0
|
|
20241112,123700,1493844090,19900,19900,19900,19900,65
|
|
20241112,123600,1492550590,19900,19900,19900,19900,0
|
|
20241112,123500,1492550590,19900,19900,19900,19900,0
|
|
20241112,123400,1492550590,19900,19910,19910,19900,601
|
|
20241112,123300,1480589600,19910,19910,19910,19910,10
|
|
20241112,123200,1480390500,19920,19910,19920,19910,36
|
|
20241112,123100,1479673530,19910,19910,19910,19910,77
|
|
20241112,123000,1478140460,19910,19920,19920,19910,600
|
|
20241112,122900,1466189440,19930,19930,19930,19930,137
|
|
20241112,122800,1463459030,19920,19920,19920,19920,42
|
|
20241112,122700,1462622390,19920,19920,19920,19920,0
|
|
20241112,122600,1462622390,19920,19920,19920,19920,10
|
|
20241112,122500,1462423190,19920,19920,19920,19920,80
|
|
20241112,122400,1460829590,19930,19930,19930,19930,363
|
|
20241112,122300,1453595000,19940,19940,19940,19940,1
|
|
20241112,122200,1453575060,19940,19940,19940,19940,419
|
|
20241112,122100,1445220200,19940,19940,19940,19940,0
|
|
20241112,122000,1445220200,19940,19940,19940,19940,67
|
|
20241112,121900,1443884220,19940,19940,19940,19940,0
|
|
20241112,121800,1443884220,19940,19940,19940,19940,0
|
|
20241112,121700,1443884220,19940,19940,19940,19940,52
|
|
20241112,121600,1442847340,19990,19990,19990,19990,0
|
|
20241112,121500,1442847340,19990,19990,19990,19990,5
|
|
20241112,121400,1442747390,19990,19940,19990,19940,60
|
|
20241112,121300,1441550940,19930,19930,19930,19930,0
|
|
20241112,121200,1441550940,19930,19930,19930,19930,0
|
|
20241112,121100,1441550940,19930,19930,19930,19930,60
|
|
20241112,121000,1440355140,19930,19930,19930,19930,1508
|
|
20241112,120900,1410300700,20000,19930,20000,19930,279
|
|
20241112,120800,1404737080,19930,19930,19930,19930,66
|
|
20241112,120700,1403421700,20100,19990,20100,19990,1905
|
|
20241112,120600,1365320670,19990,19900,19990,19900,221
|
|
20241112,120500,1360920920,19900,19890,19950,19890,1083
|
|
20241112,120400,1339344020,19840,19840,19840,19840,0
|
|
20241112,120300,1339344020,19840,19840,19840,19840,0
|
|
20241112,120200,1339344020,19840,19840,19840,19840,65
|
|
20241112,120100,1338054420,19830,19830,19830,19830,0
|
|
20241112,120000,1338054420,19830,19830,19830,19830,152
|
|
20241112,115900,1335040260,19840,19840,19840,19840,54
|
|
20241112,115800,1333968900,19840,19840,19840,19840,50
|
|
20241112,115700,1332976900,19830,19830,19830,19830,9
|
|
20241112,115600,1332798430,19850,19850,19900,19850,614
|
|
20241112,115500,1320608130,19840,19840,19840,19840,201
|
|
20241112,115400,1316620290,19840,19840,19840,19840,53
|
|
20241112,115300,1315568770,19890,19890,19890,19890,506
|
|
20241112,115200,1305504430,19890,19890,19890,19890,0
|
|
20241112,115100,1305504430,19890,19890,19890,19890,65
|
|
20241112,115000,1304211580,19890,19890,19890,19890,0
|
|
20241112,114900,1304211580,19890,19890,19890,19890,0
|
|
20241112,114800,1304211580,19890,19900,19900,19890,654
|
|
20241112,114700,1291200520,19900,19900,19900,19900,0
|
|
20241112,114600,1291200520,19900,19900,19900,19900,230
|
|
20241112,114500,1286623520,19900,19900,19900,19900,68
|
|
20241112,114400,1285270320,19900,19900,19900,19900,0
|
|
20241112,114300,1285270320,19900,19900,19900,19900,1001
|
|
20241112,114200,1265350420,19900,19900,19900,19900,56
|
|
20241112,114100,1264236020,19900,19900,19900,19900,0
|
|
20241112,114000,1264236020,19900,19900,19900,19900,0
|
|
20241112,113900,1264236020,19900,19900,19900,19900,73
|
|
20241112,113800,1262783320,19900,19900,19900,19900,0
|
|
20241112,113700,1262783320,19900,19910,19910,19900,534
|
|
20241112,113600,1252154880,19920,19920,19920,19920,1059
|
|
20241112,113500,1231059600,19950,19950,19950,19950,95
|
|
20241112,113400,1229164350,19950,19960,19960,19950,276
|
|
20241112,113300,1223656750,19960,19960,19960,19960,81
|
|
20241112,113200,1222039990,19960,19960,19960,19960,166
|
|
20241112,113100,1218726630,19960,19960,19960,19960,15
|
|
20241112,113000,1218427230,19960,19960,19960,19960,63
|
|
20241112,112900,1217169750,19960,19960,19960,19960,30
|
|
20241112,112800,1216570950,19960,19960,19960,19960,59
|
|
20241112,112700,1215393310,19960,19960,19960,19960,0
|
|
20241112,112600,1215393310,19960,19960,19960,19960,70
|
|
20241112,112500,1213996110,19960,19960,19960,19960,60
|
|
20241112,112400,1212798510,19960,19960,19960,19960,0
|
|
20241112,112300,1212798510,19960,19970,19970,19950,2009
|
|
20241112,112200,1172697910,20000,20000,20000,20000,151
|
|
20241112,112100,1169677910,20000,20000,20000,20000,167
|
|
20241112,112000,1166337910,20100,20100,20100,20100,6
|
|
20241112,111900,1166217310,20000,19960,20000,19960,118
|
|
20241112,111800,1163859350,20000,20000,20000,20000,0
|
|
20241112,111700,1163859350,20000,20000,20000,20000,66
|
|
20241112,111600,1162539350,20000,20000,20000,20000,131
|
|
20241112,111500,1159919350,20000,19980,20000,19980,2129
|
|
20241112,111400,1117353200,19980,19970,19980,19970,78
|
|
20241112,111300,1115795050,19950,19950,19950,19910,82
|
|
20241112,111200,1114161350,19940,19940,19940,19940,0
|
|
20241112,111100,1114161350,19940,19940,19940,19940,0
|
|
20241112,111000,1114161350,19940,19910,19940,19910,64
|
|
20241112,110900,1112887020,19940,19940,19950,19940,591
|
|
20241112,110800,1101097520,19940,19940,19940,19940,0
|
|
20241112,110700,1101097520,19940,19940,19940,19940,67
|
|
20241112,110600,1099761540,19940,19940,19940,19940,7
|
|
20241112,110500,1099621960,19940,19940,19940,19940,69
|
|
20241112,110400,1098246100,19910,19970,19970,19910,747
|
|
20241112,110300,1083359210,19920,19920,19920,19920,0
|
|
20241112,110200,1083359210,19920,19920,19920,19920,54
|
|
20241112,110100,1082283530,19920,19920,19920,19920,0
|
|
20241112,110000,1082283530,19920,19920,19920,19920,0
|
|
20241112,105900,1082283530,19920,19920,19920,19920,74
|
|
20241112,105800,1080809450,19990,19990,19990,19990,0
|
|
20241112,105700,1080809450,19990,19990,19990,19990,1
|
|
20241112,105600,1080789460,20000,19920,20000,19920,543
|
|
20241112,105500,1069933060,20000,20000,20000,20000,1
|
|
20241112,105400,1069913060,19920,19920,19920,19920,0
|
|
20241112,105300,1069913060,19920,19920,19920,19920,63
|
|
20241112,105200,1068658100,19940,19990,20100,19940,144
|
|
20241112,105100,1065778050,20100,20100,20100,20000,32
|
|
20241112,105000,1065136850,19990,20000,20000,19990,1319
|
|
20241112,104900,1038757300,20000,20000,20000,20000,0
|
|
20241112,104800,1038757300,20000,20000,20000,20000,0
|
|
20241112,104700,1038757300,20000,20150,20150,20000,62
|
|
20241112,104600,1037517150,20050,20050,20050,20050,100
|
|
20241112,104500,1035512150,20050,20050,20050,20050,3
|
|
20241112,104400,1035452000,20050,20050,20050,20050,58
|
|
20241112,104300,1034289100,20250,20050,20250,20050,900
|
|
20241112,104200,1016191350,19990,20050,20050,19990,101
|
|
20241112,104100,1014172300,19990,20050,20050,19990,325
|
|
20241112,104000,1007674190,20000,19980,20000,19980,1427
|
|
20241112,103900,979139070,19970,19820,19980,19820,926
|
|
20241112,103800,960664150,19920,19880,19920,19880,779
|
|
20241112,103700,945162090,19770,19770,19770,19770,0
|
|
20241112,103600,945162090,19770,19770,19770,19770,76
|
|
20241112,103500,943659570,19860,19850,19860,19850,1017
|
|
20241112,103400,923466950,19830,19720,19830,19720,400
|
|
20241112,103300,915535060,19830,19820,19830,19700,2167
|
|
20241112,103200,872584680,19820,19820,19820,19820,1
|
|
20241112,103100,872564860,19700,19700,19700,19700,841
|
|
20241112,103000,855997160,19700,19700,19820,19680,1041
|
|
20241112,102900,835495870,19830,19790,19830,19700,1996
|
|
20241112,102800,796120260,19700,19700,19700,19700,0
|
|
20241112,102700,796120260,19700,19790,19790,19700,47
|
|
20241112,102600,795194090,19700,19720,19720,19700,1287
|
|
20241112,102500,769837200,19790,19790,19790,19790,1
|
|
20241112,102400,769817410,19790,19710,19790,19710,116
|
|
20241112,102300,767528570,19710,19710,19720,19710,1263
|
|
20241112,102200,742633150,19700,19700,19700,19700,1000
|
|
20241112,102100,722933150,19700,19790,19790,19700,2095
|
|
20241112,102000,681657600,19700,19720,19720,19690,550
|
|
20241112,101900,670820150,19720,19710,19720,19710,311
|
|
20241112,101800,664688050,19720,19740,19750,19720,310
|
|
20241112,101700,658569630,19750,19750,19750,19750,54
|
|
20241112,101600,657503130,19750,19780,19780,19750,931
|
|
20241112,101500,639103830,19780,19860,19860,19780,1520
|
|
20241112,101400,608985330,19800,19850,19850,19780,2246
|
|
20241112,101300,564486190,19850,19870,19870,19850,393
|
|
20241112,101200,556681440,19860,19860,19860,19860,0
|
|
20241112,101100,556681440,19860,19850,19860,19850,35
|
|
20241112,101000,555986370,19850,19850,19850,19850,41
|
|
20241112,100900,555172520,19850,19850,19860,19850,703
|
|
20241112,100800,541217620,19850,19850,19850,19850,585
|
|
20241112,100700,529605370,19850,19850,19860,19850,231
|
|
20241112,100600,525020010,19900,19900,19900,19900,0
|
|
20241112,100500,525020010,19900,19840,19900,19840,466
|
|
20241112,100400,515769710,19830,19840,19840,19830,435
|
|
20241112,100300,507142060,19850,19890,19900,19850,328
|
|
20241112,100200,500621090,19850,19890,19890,19850,150
|
|
20241112,100100,497643190,19850,19850,19850,19850,64
|
|
20241112,100000,496372790,19870,19870,19870,19870,777
|
|
20241112,095900,480933800,19870,19870,19870,19870,67
|
|
20241112,095800,479602510,19870,19830,19870,19830,58
|
|
20241112,095700,478452250,19870,19820,19870,19820,105
|
|
20241112,095600,476370900,19820,19820,19820,19820,5
|
|
20241112,095500,476271800,19820,19870,19870,19820,74
|
|
20241112,095400,474804970,19810,19870,19870,19810,442
|
|
20241112,095300,466044670,19870,19830,19870,19830,32
|
|
20241112,095200,465409950,19820,19830,19830,19820,125
|
|
20241112,095100,462932270,19840,19860,19860,19840,297
|
|
20241112,095000,457035300,19870,19870,19870,19870,9
|
|
20241112,094900,456856470,19870,19980,19980,19870,71
|
|
20241112,094800,455445480,19990,19900,19990,19900,20
|
|
20241112,094700,455046490,19860,19860,19860,19860,55
|
|
20241112,094600,453954190,19860,19860,19860,19860,0
|
|
20241112,094500,453954190,19860,19860,19860,19860,50
|
|
20241112,094400,452961190,19850,19990,19990,19850,863
|
|
20241112,094300,435793930,19900,19930,19930,19900,500
|
|
20241112,094200,425840250,19990,20000,20000,19990,1379
|
|
20241112,094100,398260280,19990,19990,19990,19990,249
|
|
20241112,094000,393282770,19960,19960,19960,19960,2
|
|
20241112,093900,393242850,19960,19960,19960,19960,0
|
|
20241112,093800,393242850,19960,19900,19960,19900,390
|
|
20241112,093700,385476570,19900,19960,19960,19900,971
|
|
20241112,093600,366125100,19960,20000,20000,19960,210
|
|
20241112,093500,361930190,20000,20000,20000,20000,371
|
|
20241112,093400,354510190,20000,20000,20100,19980,1153
|
|
20241112,093300,331458090,19990,19990,20050,19990,909
|
|
20241112,093200,313280680,19990,20000,20100,19990,2438
|
|
20241112,093100,264467500,20050,20200,20200,20050,3906
|
|
20241112,093000,186083000,20150,20150,20150,20150,0
|
|
20241112,092900,186083000,20150,20150,20150,20150,500
|
|
20241112,092800,176008000,20100,20100,20100,20100,0
|
|
20241112,092700,176008000,20100,20100,20100,20100,2
|
|
20241112,092600,175967800,20300,20050,20300,20050,1024
|
|
20241112,092500,155395500,20100,20100,20100,20100,345
|
|
20241112,092400,148461000,20100,20100,20100,20100,2
|
|
20241112,092300,148420800,20250,20250,20250,20250,0
|
|
20241112,092200,148420800,20250,20250,20250,20250,0
|
|
20241112,092100,148420800,20250,20100,20250,20100,20
|
|
20241112,092000,148017300,20100,20100,20100,20100,0
|
|
20241112,091900,148017300,20100,20100,20100,20100,0
|
|
20241112,091800,148017300,20100,20100,20100,20100,104
|
|
20241112,091700,145926900,20150,20150,20150,20150,105
|
|
20241112,091600,143811150,20150,20150,20150,20150,0
|
|
20241112,091500,143811150,20150,20300,20300,20150,151
|
|
20241112,091400,140766250,20200,20300,20300,20200,115
|
|
20241112,091300,138443150,20300,20250,20300,20250,51
|
|
20241112,091200,137409500,20200,20200,20200,20200,20
|
|
20241112,091100,137005500,20250,20250,20250,20250,1
|
|
20241112,091000,136985250,20150,20150,20150,20150,300
|
|
20241112,090900,130940250,20000,20250,20250,20000,4199
|
|
20241112,090800,46493050,20300,20300,20300,20300,0
|
|
20241112,090700,46493050,20300,20400,20400,20300,589
|
|
20241112,090600,34515100,20400,20400,20400,20400,110
|
|
20241112,090500,32271100,20300,20400,20400,20300,239
|
|
20241112,090400,27418400,20300,20300,20300,20300,77
|
|
20241112,090300,25855300,20300,20300,20300,20300,340
|
|
20241112,090200,18953300,20300,20300,20300,20300,0
|
|
20241112,090100,18953300,20300,20300,20300,20300,0
|
|
20241112,090000,18953300,20300,20400,20700,20300,926
|