618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,191500,623876590,10670,10670,10670,10670,2153
|
|
20241113,191400,623876590,10670,10670,10670,10670,0
|
|
20241113,191300,623876590,10670,10670,10670,10670,0
|
|
20241113,191200,623876590,10670,10670,10670,10670,0
|
|
20241113,191100,623876590,10670,10670,10670,10670,0
|
|
20241113,191000,623876590,10670,10670,10670,10670,0
|
|
20241113,190900,623876590,10670,10670,10670,10670,0
|
|
20241113,190800,623876590,10670,10670,10670,10670,0
|
|
20241113,190700,623876590,10670,10670,10670,10670,0
|
|
20241113,190600,623876590,10670,10670,10670,10670,0
|
|
20241113,190500,623876590,10670,10670,10670,10670,0
|
|
20241113,190400,623876590,10670,10670,10670,10670,0
|
|
20241113,190300,623876590,10670,10670,10670,10670,0
|
|
20241113,190200,623876590,10670,10670,10670,10670,0
|
|
20241113,190100,623876590,10670,10670,10670,10670,0
|
|
20241113,190000,623876590,10670,10670,10670,10670,0
|
|
20241113,185900,623876590,10670,10670,10670,10670,0
|
|
20241113,185800,623876590,10670,10670,10670,10670,0
|
|
20241113,185700,623876590,10670,10670,10670,10670,0
|
|
20241113,185600,623876590,10670,10670,10670,10670,0
|
|
20241113,185500,623876590,10670,10670,10670,10670,0
|
|
20241113,185400,623876590,10670,10670,10670,10670,0
|
|
20241113,185300,623876590,10670,10670,10670,10670,0
|
|
20241113,185200,623876590,10670,10670,10670,10670,0
|
|
20241113,185100,623876590,10670,10670,10670,10670,0
|
|
20241113,185000,623876590,10670,10670,10670,10670,0
|
|
20241113,184900,623876590,10670,10670,10670,10670,0
|
|
20241113,184800,623876590,10670,10670,10670,10670,0
|
|
20241113,184700,623876590,10670,10670,10670,10670,0
|
|
20241113,184600,623876590,10670,10670,10670,10670,0
|
|
20241113,184500,623876590,10670,10670,10670,10670,2153
|
|
20241113,184400,623876590,10670,10670,10670,10670,0
|
|
20241113,184300,623876590,10670,10670,10670,10670,0
|
|
20241113,184200,623876590,10670,10670,10670,10670,0
|
|
20241113,184100,623876590,10670,10670,10670,10670,0
|
|
20241113,184000,623876590,10670,10670,10670,10670,0
|
|
20241113,183900,623876590,10670,10670,10670,10670,0
|
|
20241113,183800,623876590,10670,10670,10670,10670,0
|
|
20241113,183700,623876590,10670,10670,10670,10670,0
|
|
20241113,183600,623876590,10670,10670,10670,10670,0
|
|
20241113,183500,623876590,10670,10670,10670,10670,0
|
|
20241113,183400,623876590,10670,10670,10670,10670,0
|
|
20241113,183300,623876590,10670,10670,10670,10670,0
|
|
20241113,183200,623876590,10670,10670,10670,10670,0
|
|
20241113,183100,623876590,10670,10670,10670,10670,0
|
|
20241113,183000,623876590,10670,10670,10670,10670,0
|
|
20241113,182900,623876590,10670,10670,10670,10670,0
|
|
20241113,182800,623876590,10670,10670,10670,10670,0
|
|
20241113,182700,623876590,10670,10670,10670,10670,0
|
|
20241113,182600,623876590,10670,10670,10670,10670,0
|
|
20241113,182500,623876590,10670,10670,10670,10670,0
|
|
20241113,182400,623876590,10670,10670,10670,10670,0
|
|
20241113,182300,623876590,10670,10670,10670,10670,0
|
|
20241113,182200,623876590,10670,10670,10670,10670,0
|
|
20241113,182100,623876590,10670,10670,10670,10670,0
|
|
20241113,182000,623876590,10670,10670,10670,10670,0
|
|
20241113,181900,623876590,10670,10670,10670,10670,0
|
|
20241113,181800,623876590,10670,10670,10670,10670,0
|
|
20241113,181700,623876590,10670,10670,10670,10670,0
|
|
20241113,181600,623876590,10670,10670,10670,10670,0
|
|
20241113,181500,623876590,10670,10670,10670,10670,2153
|
|
20241113,181400,623876590,10670,10670,10670,10670,0
|
|
20241113,181300,623876590,10670,10670,10670,10670,0
|
|
20241113,181200,623876590,10670,10670,10670,10670,0
|
|
20241113,181100,623876590,10670,10670,10670,10670,0
|
|
20241113,181000,623876590,10670,10670,10670,10670,0
|
|
20241113,180900,623876590,10670,10670,10670,10670,0
|
|
20241113,180800,623876590,10670,10670,10670,10670,0
|
|
20241113,180700,623876590,10670,10670,10670,10670,0
|
|
20241113,180600,623876590,10670,10670,10670,10670,0
|
|
20241113,180500,623876590,10670,10670,10670,10670,0
|
|
20241113,180400,623876590,10670,10670,10670,10670,0
|
|
20241113,180300,623876590,10670,10670,10670,10670,0
|
|
20241113,180200,623876590,10670,10670,10670,10670,0
|
|
20241113,180100,623876590,10670,10670,10670,10670,0
|
|
20241113,180000,623876590,10670,10670,10670,10670,0
|
|
20241113,175900,623876590,10670,10670,10670,10670,0
|
|
20241113,175800,623876590,10670,10670,10670,10670,0
|
|
20241113,175700,623876590,10670,10670,10670,10670,0
|
|
20241113,175600,623876590,10670,10670,10670,10670,0
|
|
20241113,175500,623876590,10670,10670,10670,10670,0
|
|
20241113,175400,623876590,10670,10670,10670,10670,0
|
|
20241113,175300,623876590,10670,10670,10670,10670,0
|
|
20241113,175200,623876590,10670,10670,10670,10670,0
|
|
20241113,175100,623876590,10670,10670,10670,10670,0
|
|
20241113,175000,623876590,10670,10670,10670,10670,0
|
|
20241113,174900,623876590,10670,10670,10670,10670,0
|
|
20241113,174800,623876590,10670,10670,10670,10670,0
|
|
20241113,174700,623876590,10670,10670,10670,10670,0
|
|
20241113,174600,623876590,10670,10670,10670,10670,0
|
|
20241113,174500,623876590,10670,10670,10670,10670,2153
|
|
20241113,174400,623876590,10670,10670,10670,10670,0
|
|
20241113,174300,623876590,10670,10670,10670,10670,0
|
|
20241113,174200,623876590,10670,10670,10670,10670,0
|
|
20241113,174100,623876590,10670,10670,10670,10670,0
|
|
20241113,174000,623876590,10670,10670,10670,10670,0
|
|
20241113,173900,623876590,10670,10670,10670,10670,0
|
|
20241113,173800,623876590,10670,10670,10670,10670,0
|
|
20241113,173700,623876590,10670,10670,10670,10670,0
|
|
20241113,173600,623876590,10670,10670,10670,10670,0
|
|
20241113,173500,623876590,10670,10670,10670,10670,0
|
|
20241113,173400,623876590,10670,10670,10670,10670,0
|
|
20241113,173300,623876590,10670,10670,10670,10670,0
|
|
20241113,173200,623876590,10670,10670,10670,10670,0
|
|
20241113,173100,623876590,10670,10670,10670,10670,0
|
|
20241113,173000,623876590,10670,10670,10670,10670,0
|
|
20241113,172900,623876590,10670,10670,10670,10670,0
|
|
20241113,172800,623876590,10670,10670,10670,10670,0
|
|
20241113,172700,623876590,10670,10670,10670,10670,0
|
|
20241113,172600,623876590,10670,10670,10670,10670,0
|
|
20241113,172500,623876590,10670,10670,10670,10670,0
|
|
20241113,172400,623876590,10670,10670,10670,10670,0
|
|
20241113,172300,623876590,10670,10670,10670,10670,0
|
|
20241113,172200,623876590,10670,10670,10670,10670,0
|
|
20241113,172100,623876590,10670,10670,10670,10670,0
|
|
20241113,172000,623876590,10670,10670,10670,10670,0
|
|
20241113,171900,623876590,10670,10670,10670,10670,0
|
|
20241113,171800,623876590,10670,10670,10670,10670,0
|
|
20241113,171700,623876590,10670,10670,10670,10670,0
|
|
20241113,171600,623876590,10670,10670,10670,10670,0
|
|
20241113,171500,623876590,10670,10670,10670,10670,2153
|
|
20241113,171400,623876590,10670,10670,10670,10670,0
|
|
20241113,171300,623876590,10670,10670,10670,10670,0
|
|
20241113,171200,623876590,10670,10670,10670,10670,0
|
|
20241113,171100,623876590,10670,10670,10670,10670,0
|
|
20241113,171000,623876590,10670,10670,10670,10670,0
|
|
20241113,170900,623876590,10670,10670,10670,10670,0
|
|
20241113,170800,623876590,10670,10670,10670,10670,0
|
|
20241113,170700,623876590,10670,10670,10670,10670,0
|
|
20241113,170600,623876590,10670,10670,10670,10670,0
|
|
20241113,170500,623876590,10670,10670,10670,10670,0
|
|
20241113,170400,623876590,10670,10670,10670,10670,0
|
|
20241113,170300,623876590,10670,10670,10670,10670,0
|
|
20241113,170200,623876590,10670,10670,10670,10670,0
|
|
20241113,170100,623876590,10670,10670,10670,10670,0
|
|
20241113,170000,623876590,10670,10670,10670,10670,0
|
|
20241113,165900,623876590,10670,10670,10670,10670,0
|
|
20241113,165800,623876590,10670,10670,10670,10670,0
|
|
20241113,165700,623876590,10670,10670,10670,10670,0
|
|
20241113,165600,623876590,10670,10670,10670,10670,0
|
|
20241113,165500,623876590,10670,10670,10670,10670,0
|
|
20241113,165400,623876590,10670,10670,10670,10670,0
|
|
20241113,165300,623876590,10670,10670,10670,10670,0
|
|
20241113,165200,623876590,10670,10670,10670,10670,0
|
|
20241113,165100,623876590,10670,10670,10670,10670,0
|
|
20241113,165000,623876590,10670,10670,10670,10670,0
|
|
20241113,164900,623876590,10670,10670,10670,10670,0
|
|
20241113,164800,623876590,10670,10670,10670,10670,0
|
|
20241113,164700,623876590,10670,10670,10670,10670,0
|
|
20241113,164600,623876590,10670,10670,10670,10670,0
|
|
20241113,164500,623876590,10670,10670,10670,10670,2153
|
|
20241113,164400,623876590,10670,10670,10670,10670,0
|
|
20241113,164300,623876590,10670,10670,10670,10670,0
|
|
20241113,164200,623876590,10670,10670,10670,10670,0
|
|
20241113,164100,623876590,10670,10670,10670,10670,0
|
|
20241113,164000,623876590,10670,10670,10670,10670,0
|
|
20241113,163900,623876590,10670,10670,10670,10670,0
|
|
20241113,163800,623876590,10670,10670,10670,10670,0
|
|
20241113,163700,623876590,10670,10670,10670,10670,0
|
|
20241113,163600,623876590,10670,10670,10670,10670,0
|
|
20241113,163500,623876590,10670,10670,10670,10670,0
|
|
20241113,163400,623876590,10670,10670,10670,10670,0
|
|
20241113,163300,623876590,10670,10670,10670,10670,0
|
|
20241113,163200,623876590,10670,10670,10670,10670,0
|
|
20241113,163100,623876590,10670,10670,10670,10670,0
|
|
20241113,163000,623876590,10670,10670,10670,10670,0
|
|
20241113,162900,623876590,10670,10670,10670,10670,0
|
|
20241113,162800,623876590,10670,10670,10670,10670,0
|
|
20241113,162700,623876590,10670,10670,10670,10670,0
|
|
20241113,162600,623876590,10670,10670,10670,10670,0
|
|
20241113,162500,623876590,10670,10670,10670,10670,0
|
|
20241113,162400,623876590,10670,10670,10670,10670,0
|
|
20241113,162300,623876590,10670,10670,10670,10670,0
|
|
20241113,162200,623876590,10670,10670,10670,10670,0
|
|
20241113,162100,623876590,10670,10670,10670,10670,0
|
|
20241113,162000,623876590,10670,10670,10670,10670,0
|
|
20241113,161900,623876590,10670,10670,10670,10670,0
|
|
20241113,161800,623876590,10670,10670,10670,10670,0
|
|
20241113,161700,623876590,10670,10670,10670,10670,0
|
|
20241113,161600,623876590,10670,10670,10670,10670,0
|
|
20241113,161500,623876590,10670,10670,10670,10670,2153
|
|
20241113,161400,623876590,10670,10670,10670,10670,0
|
|
20241113,161300,623876590,10670,10670,10670,10670,0
|
|
20241113,161200,623876590,10670,10670,10670,10670,0
|
|
20241113,161100,623876590,10670,10670,10670,10670,0
|
|
20241113,161000,623876590,10670,10670,10670,10670,0
|
|
20241113,160900,623876590,10670,10670,10670,10670,0
|
|
20241113,160800,623876590,10670,10670,10670,10670,0
|
|
20241113,160700,623876590,10670,10670,10670,10670,0
|
|
20241113,160600,623876590,10670,10670,10670,10670,0
|
|
20241113,160500,623876590,10670,10670,10670,10670,0
|
|
20241113,160400,623876590,10670,10670,10670,10670,0
|
|
20241113,160300,623876590,10670,10670,10670,10670,0
|
|
20241113,160200,623876590,10670,10670,10670,10670,0
|
|
20241113,160100,623876590,10670,10670,10670,10670,0
|
|
20241113,160000,623876590,10670,10670,10670,10670,0
|
|
20241113,155900,623876590,10670,10670,10670,10670,0
|
|
20241113,155800,623876590,10670,10670,10670,10670,0
|
|
20241113,155700,623876590,10670,10670,10670,10670,0
|
|
20241113,155600,623876590,10670,10670,10670,10670,0
|
|
20241113,155500,623876590,10670,10670,10670,10670,0
|
|
20241113,155400,623876590,10670,10670,10670,10670,0
|
|
20241113,155300,623876590,10670,10670,10670,10670,0
|
|
20241113,155200,623876590,10670,10670,10670,10670,0
|
|
20241113,155100,623876590,10670,10670,10670,10670,0
|
|
20241113,155000,623876590,10670,10670,10670,10670,0
|
|
20241113,154900,623876590,10670,10670,10670,10670,0
|
|
20241113,154800,623876590,10670,10670,10670,10670,0
|
|
20241113,154700,623876590,10670,10670,10670,10670,0
|
|
20241113,154600,623876590,10670,10670,10670,10670,0
|
|
20241113,154500,623876590,10670,10670,10670,10670,2153
|
|
20241113,154400,623876590,10670,10670,10670,10670,0
|
|
20241113,154300,623876590,10670,10670,10670,10670,0
|
|
20241113,154200,623876590,10670,10670,10670,10670,0
|
|
20241113,154100,623876590,10670,10670,10670,10670,0
|
|
20241113,154000,623876590,10670,10670,10670,10670,0
|
|
20241113,153900,623876590,10670,10670,10670,10670,0
|
|
20241113,153800,623876590,10670,10670,10670,10670,0
|
|
20241113,153700,623876590,10670,10670,10670,10670,0
|
|
20241113,153600,623876590,10670,10670,10670,10670,0
|
|
20241113,153500,623876590,10670,10670,10670,10670,0
|
|
20241113,153400,623876590,10670,10670,10670,10670,0
|
|
20241113,153300,623876590,10670,10670,10670,10670,0
|
|
20241113,153200,623876590,10670,10670,10670,10670,0
|
|
20241113,153100,623876590,10670,10670,10670,10670,0
|
|
20241113,153000,623876590,10670,10670,10670,10670,2153
|
|
20241113,152900,600904080,10680,10680,10680,10680,0
|
|
20241113,152800,600904080,10680,10680,10680,10680,0
|
|
20241113,152700,600904080,10680,10680,10680,10680,0
|
|
20241113,152600,600904080,10680,10680,10680,10680,0
|
|
20241113,152500,600904080,10680,10680,10680,10680,0
|
|
20241113,152400,600904080,10680,10680,10680,10680,0
|
|
20241113,152300,600904080,10680,10680,10680,10680,0
|
|
20241113,152200,600904080,10680,10680,10680,10680,0
|
|
20241113,152100,600904080,10680,10680,10680,10680,0
|
|
20241113,152000,600904080,10680,10680,10680,10680,0
|
|
20241113,151900,600904080,10680,10700,10700,10680,1176
|
|
20241113,151800,588323480,10700,10700,10700,10690,11
|
|
20241113,151700,588205820,10700,10690,10700,10690,104
|
|
20241113,151600,587094050,10700,10690,10700,10690,89
|
|
20241113,151500,586141770,10700,10750,10750,10700,3637
|
|
20241113,151400,547167330,10790,10770,10790,10750,4
|
|
20241113,151300,547124250,10760,10770,10800,10760,3409
|
|
20241113,151200,510417480,10800,10800,10810,10770,483
|
|
20241113,151100,505208650,10770,10810,10850,10770,750
|
|
20241113,151000,497101190,10850,10770,10850,10770,1501
|
|
20241113,150900,480875420,10800,10770,10800,10770,79
|
|
20241113,150800,480022310,10800,10800,10800,10760,104
|
|
20241113,150700,478899150,10760,10770,10800,10760,446
|
|
20241113,150600,474087660,10770,10800,10800,10770,441
|
|
20241113,150500,469325010,10800,10760,10810,10750,1412
|
|
20241113,150400,454077690,10800,10770,10800,10760,1009
|
|
20241113,150300,443218690,10770,10800,10800,10770,307
|
|
20241113,150200,439911410,10780,10800,10800,10780,9
|
|
20241113,150100,439814330,10780,10810,10810,10780,205
|
|
20241113,150000,437604370,10840,10800,10840,10800,111
|
|
20241113,145900,436405380,10800,10800,10830,10760,1449
|
|
20241113,145800,420766940,10800,10800,10830,10800,2068
|
|
20241113,145700,398431060,10810,10820,10840,10810,231
|
|
20241113,145600,395933900,10810,10850,10850,10800,2155
|
|
20241113,145500,372636020,10820,10850,10850,10820,2063
|
|
20241113,145400,350290850,10840,10840,10840,10840,302
|
|
20241113,145300,347017170,10870,10840,10870,10840,6
|
|
20241113,145200,346952040,10870,10830,10870,10830,5
|
|
20241113,145100,346897790,10840,10840,10840,10830,2020
|
|
20241113,145000,325001060,10840,10840,10890,10840,7
|
|
20241113,144900,324925080,10890,10840,10890,10840,7
|
|
20241113,144800,324849100,10850,10840,10890,10840,404
|
|
20241113,144700,320465680,10890,10890,10890,10890,0
|
|
20241113,144600,320465680,10890,10850,10890,10850,1013
|
|
20241113,144500,309474550,10850,10860,10860,10850,432
|
|
20241113,144400,304786830,10890,10850,10890,10850,751
|
|
20241113,144300,296638440,10890,10850,10890,10850,311
|
|
20241113,144200,293264050,10850,10860,10890,10850,853
|
|
20241113,144100,284008440,10900,10870,10900,10860,901
|
|
20241113,144000,274221400,10900,10880,10900,10880,855
|
|
20241113,143900,264918980,10870,10880,10880,10870,100
|
|
20241113,143800,263831850,10900,10900,10900,10900,0
|
|
20241113,143700,263831850,10900,10900,10900,10900,0
|
|
20241113,143600,263831850,10900,10890,10900,10880,920
|
|
20241113,143500,253813980,10930,10930,10930,10930,0
|
|
20241113,143400,253813980,10930,10930,10930,10930,0
|
|
20241113,143300,253813980,10930,10930,10930,10930,4
|
|
20241113,143200,253770260,10930,10890,10930,10890,24
|
|
20241113,143100,253508860,10930,10930,10930,10930,0
|
|
20241113,143000,253508860,10930,10930,10930,10930,0
|
|
20241113,142900,253508860,10930,10930,10930,10930,0
|
|
20241113,142800,253508860,10930,10930,10930,10930,0
|
|
20241113,142700,253508860,10930,10930,10930,10930,0
|
|
20241113,142600,253508860,10930,10930,10930,10930,1
|
|
20241113,142500,253497930,10900,10900,10900,10900,5
|
|
20241113,142400,253443430,10900,10900,10900,10900,0
|
|
20241113,142300,253443430,10900,10900,10900,10900,0
|
|
20241113,142200,253443430,10900,10900,10900,10900,0
|
|
20241113,142100,253443430,10900,10900,10900,10900,0
|
|
20241113,142000,253443430,10900,10900,10900,10900,0
|
|
20241113,141900,253443430,10900,10900,10900,10900,0
|
|
20241113,141800,253443430,10900,10880,10900,10880,340
|
|
20241113,141700,249743950,10880,10860,10880,10860,2
|
|
20241113,141600,249722210,10890,10890,10890,10890,0
|
|
20241113,141500,249722210,10890,10890,10890,10890,0
|
|
20241113,141400,249722210,10890,10890,10890,10890,0
|
|
20241113,141300,249722210,10890,10890,10890,10890,0
|
|
20241113,141200,249722210,10890,10890,10890,10890,0
|
|
20241113,141100,249722210,10890,10890,10890,10890,0
|
|
20241113,141000,249722210,10890,10890,10890,10890,0
|
|
20241113,140900,249722210,10890,10890,10890,10890,0
|
|
20241113,140800,249722210,10890,10890,10890,10890,0
|
|
20241113,140700,249722210,10890,10890,10890,10890,0
|
|
20241113,140600,249722210,10890,10850,10890,10850,2
|
|
20241113,140500,249700470,10890,10850,10890,10850,1201
|
|
20241113,140400,236669580,10850,10850,10850,10850,0
|
|
20241113,140300,236669580,10850,10850,10850,10850,0
|
|
20241113,140200,236669580,10850,10850,10850,10850,2
|
|
20241113,140100,236647880,10850,10850,10850,10850,30
|
|
20241113,140000,236322380,10850,10850,10850,10850,0
|
|
20241113,135900,236322380,10850,10840,10850,10840,3
|
|
20241113,135800,236289850,10850,10850,10850,10850,1
|
|
20241113,135700,236279000,10840,10840,10840,10840,120
|
|
20241113,135600,234978200,10850,10850,10850,10850,0
|
|
20241113,135500,234978200,10850,10880,10880,10850,3000
|
|
20241113,135400,202390080,10890,10890,10890,10890,0
|
|
20241113,135300,202390080,10890,10890,10890,10890,29
|
|
20241113,135200,202074270,10890,10890,10890,10890,0
|
|
20241113,135100,202074270,10890,10890,10890,10890,0
|
|
20241113,135000,202074270,10890,10890,10890,10890,0
|
|
20241113,134900,202074270,10890,10890,10890,10890,313
|
|
20241113,134800,198665700,10890,10890,10890,10890,0
|
|
20241113,134700,198665700,10890,10890,10890,10890,3
|
|
20241113,134600,198633030,10890,10890,10890,10890,0
|
|
20241113,134500,198633030,10890,10890,10890,10890,0
|
|
20241113,134400,198633030,10890,10890,10890,10890,0
|
|
20241113,134300,198633030,10890,10890,10890,10890,0
|
|
20241113,134200,198633030,10890,10890,10890,10890,1
|
|
20241113,134100,198622140,10880,10880,10880,10880,27
|
|
20241113,134000,198328380,10880,10880,10880,10880,0
|
|
20241113,133900,198328380,10880,10880,10880,10880,0
|
|
20241113,133800,198328380,10880,10880,10880,10880,0
|
|
20241113,133700,198328380,10880,10880,10880,10880,10
|
|
20241113,133600,198219580,10880,10880,10880,10880,5
|
|
20241113,133500,198165180,10880,10880,10880,10880,0
|
|
20241113,133400,198165180,10880,10880,10880,10880,1
|
|
20241113,133300,198154300,10870,10870,10870,10870,24
|
|
20241113,133200,197893420,10880,10880,10880,10880,0
|
|
20241113,133100,197893420,10880,10880,10880,10880,4
|
|
20241113,133000,197849900,10880,10880,10880,10880,0
|
|
20241113,132900,197849900,10880,10880,10880,10880,0
|
|
20241113,132800,197849900,10880,10880,10880,10880,13
|
|
20241113,132700,197708460,10890,10880,10890,10880,2
|
|
20241113,132600,197686690,10890,10890,10890,10890,0
|
|
20241113,132500,197686690,10890,10890,10890,10890,0
|
|
20241113,132400,197686690,10890,10890,10890,10890,0
|
|
20241113,132300,197686690,10890,10870,10890,10870,203
|
|
20241113,132200,195480060,10890,10890,10890,10890,0
|
|
20241113,132100,195480060,10890,10870,10890,10870,51
|
|
20241113,132000,194925670,10890,10890,10890,10890,0
|
|
20241113,131900,194925670,10890,10890,10890,10890,0
|
|
20241113,131800,194925670,10890,10890,10890,10890,0
|
|
20241113,131700,194925670,10890,10890,10890,10890,0
|
|
20241113,131600,194925670,10890,10890,10890,10890,0
|
|
20241113,131500,194925670,10890,10890,10890,10890,0
|
|
20241113,131400,194925670,10890,10890,10890,10890,0
|
|
20241113,131300,194925670,10890,10890,10890,10890,0
|
|
20241113,131200,194925670,10890,10890,10890,10890,0
|
|
20241113,131100,194925670,10890,10890,10890,10890,0
|
|
20241113,131000,194925670,10890,10890,10890,10890,0
|
|
20241113,130900,194925670,10890,10890,10890,10890,0
|
|
20241113,130800,194925670,10890,10890,10890,10890,0
|
|
20241113,130700,194925670,10890,10890,10890,10890,0
|
|
20241113,130600,194925670,10890,10890,10890,10890,1
|
|
20241113,130500,194914780,10870,10870,10870,10870,8
|
|
20241113,130400,194827820,10890,10890,10890,10890,0
|
|
20241113,130300,194827820,10890,10890,10890,10890,1
|
|
20241113,130200,194816930,10870,10870,10870,10870,737
|
|
20241113,130100,186805740,10870,10870,10870,10860,208
|
|
20241113,130000,184545280,10860,10910,10910,10860,2132
|
|
20241113,125900,161333250,10920,10920,10920,10920,0
|
|
20241113,125800,161333250,10920,10920,10920,10920,0
|
|
20241113,125700,161333250,10920,10920,10920,10920,0
|
|
20241113,125600,161333250,10920,10920,10920,10920,0
|
|
20241113,125500,161333250,10920,10910,10920,10910,24
|
|
20241113,125400,161071300,10920,10920,10920,10920,0
|
|
20241113,125300,161071300,10920,10920,10920,10920,0
|
|
20241113,125200,161071300,10920,10920,10920,10920,0
|
|
20241113,125100,161071300,10920,10920,10920,10920,0
|
|
20241113,125000,161071300,10920,10920,10920,10920,0
|
|
20241113,124900,161071300,10920,10920,10920,10920,0
|
|
20241113,124800,161071300,10920,10910,10920,10910,9
|
|
20241113,124700,160973100,10920,10920,10920,10910,456
|
|
20241113,124600,155994380,10920,10920,10920,10920,100
|
|
20241113,124500,154902380,10930,10930,10930,10930,0
|
|
20241113,124400,154902380,10930,10920,10930,10920,51
|
|
20241113,124300,154345450,10930,10930,10930,10930,0
|
|
20241113,124200,154345450,10930,10930,10930,10930,0
|
|
20241113,124100,154345450,10930,10930,10930,10930,0
|
|
20241113,124000,154345450,10930,10930,10930,10930,0
|
|
20241113,123900,154345450,10930,10930,10930,10930,0
|
|
20241113,123800,154345450,10930,10930,10930,10930,0
|
|
20241113,123700,154345450,10930,10930,10930,10930,0
|
|
20241113,123600,154345450,10930,10930,10930,10930,0
|
|
20241113,123500,154345450,10930,10930,10930,10930,0
|
|
20241113,123400,154345450,10930,10930,10930,10930,0
|
|
20241113,123300,154345450,10930,10930,10930,10930,0
|
|
20241113,123200,154345450,10930,10930,10930,10930,0
|
|
20241113,123100,154345450,10930,10930,10930,10930,0
|
|
20241113,123000,154345450,10930,10930,10930,10930,0
|
|
20241113,122900,154345450,10930,10930,10930,10930,0
|
|
20241113,122800,154345450,10930,10930,10930,10930,0
|
|
20241113,122700,154345450,10930,10930,10930,10930,0
|
|
20241113,122600,154345450,10930,10930,10930,10930,0
|
|
20241113,122500,154345450,10930,10930,10930,10930,1
|
|
20241113,122400,154334520,10920,10920,10920,10920,23
|
|
20241113,122300,154083360,10930,10930,10930,10930,2
|
|
20241113,122200,154061500,10920,10920,10920,10920,0
|
|
20241113,122100,154061500,10920,10920,10920,10920,0
|
|
20241113,122000,154061500,10920,10920,10920,10920,52
|
|
20241113,121900,153493660,10930,10930,10930,10930,0
|
|
20241113,121800,153493660,10930,10930,10930,10930,100
|
|
20241113,121700,152400660,10930,10930,10930,10930,0
|
|
20241113,121600,152400660,10930,10930,10930,10930,0
|
|
20241113,121500,152400660,10930,10930,10930,10930,0
|
|
20241113,121400,152400660,10930,10930,10930,10930,0
|
|
20241113,121300,152400660,10930,10930,10930,10930,0
|
|
20241113,121200,152400660,10930,10930,10930,10930,0
|
|
20241113,121100,152400660,10930,10930,10930,10930,0
|
|
20241113,121000,152400660,10930,10930,10930,10930,0
|
|
20241113,120900,152400660,10930,10930,10930,10930,0
|
|
20241113,120800,152400660,10930,10930,10930,10930,0
|
|
20241113,120700,152400660,10930,10930,10930,10930,0
|
|
20241113,120600,152400660,10930,10930,10930,10930,0
|
|
20241113,120500,152400660,10930,10930,10930,10930,0
|
|
20241113,120400,152400660,10930,10930,10930,10930,0
|
|
20241113,120300,152400660,10930,10930,10930,10930,1
|
|
20241113,120200,152389730,10920,10920,10920,10920,2
|
|
20241113,120100,152367890,10930,10930,10930,10930,0
|
|
20241113,120000,152367890,10930,10930,10930,10930,0
|
|
20241113,115900,152367890,10930,10930,10930,10930,1
|
|
20241113,115800,152356960,10920,10920,10920,10920,26
|
|
20241113,115700,152073040,10930,10930,10930,10930,0
|
|
20241113,115600,152073040,10930,10930,10930,10930,0
|
|
20241113,115500,152073040,10930,10930,10930,10930,0
|
|
20241113,115400,152073040,10930,10940,10940,10930,21
|
|
20241113,115300,151843500,10940,10940,10940,10940,185
|
|
20241113,115200,149819600,10950,10950,10950,10950,0
|
|
20241113,115100,149819600,10950,10950,10950,10950,0
|
|
20241113,115000,149819600,10950,10950,10950,10950,0
|
|
20241113,114900,149819600,10950,10950,10950,10950,0
|
|
20241113,114800,149819600,10950,10940,10950,10940,48
|
|
20241113,114700,149294470,10950,10950,10950,10950,0
|
|
20241113,114600,149294470,10950,10950,10950,10950,0
|
|
20241113,114500,149294470,10950,10950,10950,10950,0
|
|
20241113,114400,149294470,10950,10940,10950,10940,58
|
|
20241113,114300,148659940,10950,10950,10950,10950,0
|
|
20241113,114200,148659940,10950,10950,10950,10950,1
|
|
20241113,114100,148648990,10950,10950,10950,10950,0
|
|
20241113,114000,148648990,10950,10950,10950,10950,0
|
|
20241113,113900,148648990,10950,10950,10950,10950,1
|
|
20241113,113800,148638040,10940,10940,10940,10940,1
|
|
20241113,113700,148627100,10950,10960,10960,10950,1242
|
|
20241113,113600,135024560,10990,10990,10990,10990,0
|
|
20241113,113500,135024560,10990,10990,10990,10990,0
|
|
20241113,113400,135024560,10990,10990,10990,10990,0
|
|
20241113,113300,135024560,10990,10990,10990,10990,0
|
|
20241113,113200,135024560,10990,10990,10990,10990,0
|
|
20241113,113100,135024560,10990,10990,10990,10990,0
|
|
20241113,113000,135024560,10990,10990,10990,10990,0
|
|
20241113,112900,135024560,10990,10990,10990,10990,0
|
|
20241113,112800,135024560,10990,10990,10990,10990,0
|
|
20241113,112700,135024560,10990,10990,10990,10990,0
|
|
20241113,112600,135024560,10990,10990,10990,10990,0
|
|
20241113,112500,135024560,10990,10990,10990,10990,0
|
|
20241113,112400,135024560,10990,10990,10990,10990,0
|
|
20241113,112300,135024560,10990,10990,10990,10990,0
|
|
20241113,112200,135024560,10990,10990,10990,10990,0
|
|
20241113,112100,135024560,10990,10990,10990,10990,0
|
|
20241113,112000,135024560,10990,10990,10990,10990,0
|
|
20241113,111900,135024560,10990,10990,10990,10990,0
|
|
20241113,111800,135024560,10990,10990,10990,10990,0
|
|
20241113,111700,135024560,10990,10990,10990,10990,0
|
|
20241113,111600,135024560,10990,10990,10990,10990,0
|
|
20241113,111500,135024560,10990,10990,10990,10990,0
|
|
20241113,111400,135024560,10990,10990,10990,10990,2
|
|
20241113,111300,135002580,10990,10990,10990,10990,0
|
|
20241113,111200,135002580,10990,10960,10990,10960,23
|
|
20241113,111100,134750440,10990,10990,10990,10990,0
|
|
20241113,111000,134750440,10990,10990,10990,10990,0
|
|
20241113,110900,134750440,10990,10990,10990,10990,0
|
|
20241113,110800,134750440,10990,10990,10990,10990,0
|
|
20241113,110700,134750440,10990,10990,10990,10990,0
|
|
20241113,110600,134750440,10990,10990,10990,10990,0
|
|
20241113,110500,134750440,10990,10990,10990,10990,0
|
|
20241113,110400,134750440,10990,10990,10990,10990,0
|
|
20241113,110300,134750440,10990,10990,10990,10990,0
|
|
20241113,110200,134750440,10990,10990,10990,10990,0
|
|
20241113,110100,134750440,10990,10990,10990,10990,0
|
|
20241113,110000,134750440,10990,10990,10990,10990,0
|
|
20241113,105900,134750440,10990,10990,10990,10990,0
|
|
20241113,105800,134750440,10990,10960,10990,10960,8
|
|
20241113,105700,134662700,11000,11000,11000,11000,0
|
|
20241113,105600,134662700,11000,11000,11000,11000,0
|
|
20241113,105500,134662700,11000,11000,11000,11000,0
|
|
20241113,105400,134662700,11000,11000,11000,11000,15
|
|
20241113,105300,134497700,11000,11000,11000,11000,0
|
|
20241113,105200,134497700,11000,11000,11000,11000,0
|
|
20241113,105100,134497700,11000,11000,11000,11000,0
|
|
20241113,105000,134497700,11000,11000,11000,11000,0
|
|
20241113,104900,134497700,11000,10960,11000,10960,29
|
|
20241113,104800,134179780,11000,11000,11000,11000,0
|
|
20241113,104700,134179780,11000,11000,11000,11000,0
|
|
20241113,104600,134179780,11000,11000,11000,11000,0
|
|
20241113,104500,134179780,11000,10960,11000,10960,273
|
|
20241113,104400,131187660,11030,11030,11030,11030,0
|
|
20241113,104300,131187660,11030,11030,11030,11030,0
|
|
20241113,104200,131187660,11030,11030,11030,11030,2
|
|
20241113,104100,131165600,10960,10950,10960,10950,1269
|
|
20241113,104000,117259940,10950,10950,10950,10950,0
|
|
20241113,103900,117259940,10950,10950,10950,10950,0
|
|
20241113,103800,117259940,10950,10950,10950,10950,0
|
|
20241113,103700,117259940,10950,10930,10950,10930,505
|
|
20241113,103600,111740270,10930,10930,10930,10930,0
|
|
20241113,103500,111740270,10930,10950,10950,10920,1301
|
|
20241113,103400,97508030,10960,10960,10960,10960,0
|
|
20241113,103300,97508030,10960,10960,10960,10960,0
|
|
20241113,103200,97508030,10960,10960,10960,10960,0
|
|
20241113,103100,97508030,10960,10960,10960,10960,0
|
|
20241113,103000,97508030,10960,10960,10960,10960,0
|
|
20241113,102900,97508030,10960,10960,10960,10960,0
|
|
20241113,102800,97508030,10960,10960,10960,10960,0
|
|
20241113,102700,97508030,10960,10960,10960,10960,0
|
|
20241113,102600,97508030,10960,10960,10960,10960,0
|
|
20241113,102500,97508030,10960,10960,10960,10960,3
|
|
20241113,102400,97475150,10960,10960,10960,10960,0
|
|
20241113,102300,97475150,10960,10960,10960,10960,0
|
|
20241113,102200,97475150,10960,10960,10960,10960,0
|
|
20241113,102100,97475150,10960,10960,10960,10960,0
|
|
20241113,102000,97475150,10960,10960,10960,10960,101
|
|
20241113,101900,96368190,10960,10960,10960,10960,0
|
|
20241113,101800,96368190,10960,10960,10960,10960,101
|
|
20241113,101700,95261230,10960,10960,10960,10960,0
|
|
20241113,101600,95261230,10960,10960,10960,10960,0
|
|
20241113,101500,95261230,10960,10960,10960,10960,0
|
|
20241113,101400,95261230,10960,10960,10960,10960,0
|
|
20241113,101300,95261230,10960,10960,10960,10960,0
|
|
20241113,101200,95261230,10960,10960,10960,10960,0
|
|
20241113,101100,95261230,10960,10960,10960,10960,0
|
|
20241113,101000,95261230,10960,10960,10960,10960,0
|
|
20241113,100900,95261230,10960,10960,10960,10960,668
|
|
20241113,100800,87939950,10970,10970,10970,10970,1
|
|
20241113,100700,87928980,10970,10970,10970,10970,0
|
|
20241113,100600,87928980,10970,10960,10970,10960,164
|
|
20241113,100500,86131530,10970,10980,10980,10970,639
|
|
20241113,100400,79118770,10990,10990,10990,10990,1
|
|
20241113,100300,79107780,10980,10980,10980,10980,0
|
|
20241113,100200,79107780,10980,10980,10980,10980,0
|
|
20241113,100100,79107780,10980,10980,10980,10980,0
|
|
20241113,100000,79107780,10980,10980,10980,10980,0
|
|
20241113,095900,79107780,10980,11000,11000,10980,1671
|
|
20241113,095800,60731160,11070,11070,11070,11070,0
|
|
20241113,095700,60731160,11070,11070,11070,11070,0
|
|
20241113,095600,60731160,11070,11070,11070,11070,0
|
|
20241113,095500,60731160,11070,11070,11070,11070,0
|
|
20241113,095400,60731160,11070,11070,11070,11070,0
|
|
20241113,095300,60731160,11070,11070,11070,11070,1
|
|
20241113,095200,60720090,11070,11070,11070,11070,0
|
|
20241113,095100,60720090,11070,11070,11070,11070,0
|
|
20241113,095000,60720090,11070,11070,11070,11070,0
|
|
20241113,094900,60720090,11070,11070,11070,11070,0
|
|
20241113,094800,60720090,11070,11070,11070,11070,0
|
|
20241113,094700,60720090,11070,11050,11070,11050,2000
|
|
20241113,094600,38596900,11050,11050,11050,11050,0
|
|
20241113,094500,38596900,11050,11050,11050,11050,0
|
|
20241113,094400,38596900,11050,11050,11050,11050,0
|
|
20241113,094300,38596900,11050,11050,11050,11050,0
|
|
20241113,094200,38596900,11050,11050,11050,11050,0
|
|
20241113,094100,38596900,11050,11050,11050,11050,0
|
|
20241113,094000,38596900,11050,11050,11050,11050,1
|
|
20241113,093900,38585850,10980,10980,10980,10980,2
|
|
20241113,093800,38563890,11050,11050,11050,11050,0
|
|
20241113,093700,38563890,11050,11050,11050,11050,50
|
|
20241113,093600,38011390,11020,11020,11030,11020,157
|
|
20241113,093500,36281240,11020,11020,11020,11020,1
|
|
20241113,093400,36270220,11030,11030,11030,11030,0
|
|
20241113,093300,36270220,11030,11040,11040,11030,7
|
|
20241113,093200,36193000,11050,11000,11060,11000,1002
|
|
20241113,093100,25121140,11000,11000,11000,11000,19
|
|
20241113,093000,24912140,11000,10980,11000,10980,330
|
|
20241113,092900,21288720,11070,11070,11070,11070,0
|
|
20241113,092800,21288720,11070,11070,11070,11070,0
|
|
20241113,092700,21288720,11070,11070,11070,11070,0
|
|
20241113,092600,21288720,11070,11070,11070,11070,0
|
|
20241113,092500,21288720,11070,11070,11070,11070,0
|
|
20241113,092400,21288720,11070,11070,11070,11070,0
|
|
20241113,092300,21288720,11070,11070,11070,11070,0
|
|
20241113,092200,21288720,11070,11070,11070,11070,0
|
|
20241113,092100,21288720,11070,11070,11070,11070,0
|
|
20241113,092000,21288720,11070,11070,11070,11070,500
|
|
20241113,091900,15753720,10980,10980,10980,10980,15
|
|
20241113,091800,15589020,11100,10970,11100,10970,1000
|
|
20241113,091700,4524200,10960,10960,10960,10960,133
|
|
20241113,091600,3066520,10960,10960,10960,10960,122
|
|
20241113,091500,1729400,10980,10990,10990,10980,14
|
|
20241113,091400,1575560,11030,11030,11030,11030,2
|
|
20241113,091300,1553500,11020,11020,11020,11020,90
|
|
20241113,091200,561700,11020,11020,11020,11020,0
|
|
20241113,091100,561700,11020,11020,11020,11020,0
|
|
20241113,091000,561700,11020,11020,11020,11020,2
|
|
20241113,090900,539660,11000,11000,11000,11000,1
|
|
20241113,090800,528660,11020,11020,11020,11020,0
|
|
20241113,090700,528660,11020,11020,11020,11020,9
|
|
20241113,090600,429480,11020,11020,11020,11020,4
|
|
20241113,090500,385400,11020,11010,11020,11010,4
|
|
20241113,090400,341350,10970,10970,10970,10970,0
|
|
20241113,090300,341350,10970,10980,10980,10970,5
|
|
20241113,090200,286460,10990,10990,10990,10990,2
|
|
20241113,090100,264480,11020,11020,11020,11020,0
|
|
20241113,090000,264480,11020,11020,11020,11020,24
|