554 lines
28 KiB
CSV
554 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191100,183023000,10720,10720,10720,10720,727
|
|
20241114,191000,183023000,10720,10720,10720,10720,0
|
|
20241114,190900,183023000,10720,10720,10720,10720,0
|
|
20241114,190800,183023000,10720,10720,10720,10720,0
|
|
20241114,190700,183023000,10720,10720,10720,10720,0
|
|
20241114,190600,183023000,10720,10720,10720,10720,0
|
|
20241114,190500,183023000,10720,10720,10720,10720,0
|
|
20241114,190400,183023000,10720,10720,10720,10720,0
|
|
20241114,190300,183023000,10720,10720,10720,10720,0
|
|
20241114,190200,183023000,10720,10720,10720,10720,0
|
|
20241114,190100,183023000,10720,10720,10720,10720,0
|
|
20241114,190000,183023000,10720,10720,10720,10720,0
|
|
20241114,185900,183023000,10720,10720,10720,10720,0
|
|
20241114,185800,183023000,10720,10720,10720,10720,0
|
|
20241114,185700,183023000,10720,10720,10720,10720,0
|
|
20241114,185600,183023000,10720,10720,10720,10720,0
|
|
20241114,185500,183023000,10720,10720,10720,10720,0
|
|
20241114,185400,183023000,10720,10720,10720,10720,0
|
|
20241114,185300,183023000,10720,10720,10720,10720,0
|
|
20241114,185200,183023000,10720,10720,10720,10720,0
|
|
20241114,185100,183023000,10720,10720,10720,10720,0
|
|
20241114,185000,183023000,10720,10720,10720,10720,0
|
|
20241114,184900,183023000,10720,10720,10720,10720,0
|
|
20241114,184800,183023000,10720,10720,10720,10720,0
|
|
20241114,184700,183023000,10720,10720,10720,10720,0
|
|
20241114,184600,183023000,10720,10720,10720,10720,0
|
|
20241114,184500,183023000,10720,10720,10720,10720,0
|
|
20241114,184400,183023000,10720,10720,10720,10720,0
|
|
20241114,184300,183023000,10720,10720,10720,10720,0
|
|
20241114,184200,183023000,10720,10720,10720,10720,0
|
|
20241114,184100,183023000,10720,10720,10720,10720,727
|
|
20241114,184000,183023000,10720,10720,10720,10720,0
|
|
20241114,183900,183023000,10720,10720,10720,10720,0
|
|
20241114,183800,183023000,10720,10720,10720,10720,0
|
|
20241114,183700,183023000,10720,10720,10720,10720,0
|
|
20241114,183600,183023000,10720,10720,10720,10720,0
|
|
20241114,183500,183023000,10720,10720,10720,10720,0
|
|
20241114,183400,183023000,10720,10720,10720,10720,0
|
|
20241114,183300,183023000,10720,10720,10720,10720,0
|
|
20241114,183200,183023000,10720,10720,10720,10720,0
|
|
20241114,183100,183023000,10720,10720,10720,10720,0
|
|
20241114,183000,183023000,10720,10720,10720,10720,0
|
|
20241114,182900,183023000,10720,10720,10720,10720,0
|
|
20241114,182800,183023000,10720,10720,10720,10720,0
|
|
20241114,182700,183023000,10720,10720,10720,10720,0
|
|
20241114,182600,183023000,10720,10720,10720,10720,0
|
|
20241114,182500,183023000,10720,10720,10720,10720,0
|
|
20241114,182400,183023000,10720,10720,10720,10720,0
|
|
20241114,182300,183023000,10720,10720,10720,10720,0
|
|
20241114,182200,183023000,10720,10720,10720,10720,0
|
|
20241114,182100,183023000,10720,10720,10720,10720,0
|
|
20241114,182000,183023000,10720,10720,10720,10720,0
|
|
20241114,181900,183023000,10720,10720,10720,10720,0
|
|
20241114,181800,183023000,10720,10720,10720,10720,0
|
|
20241114,181700,183023000,10720,10720,10720,10720,0
|
|
20241114,181600,183023000,10720,10720,10720,10720,0
|
|
20241114,181500,183023000,10720,10720,10720,10720,0
|
|
20241114,181400,183023000,10720,10720,10720,10720,0
|
|
20241114,181300,183023000,10720,10720,10720,10720,0
|
|
20241114,181200,183023000,10720,10720,10720,10720,0
|
|
20241114,181100,183023000,10720,10720,10720,10720,727
|
|
20241114,181000,183023000,10720,10720,10720,10720,0
|
|
20241114,180900,183023000,10720,10720,10720,10720,0
|
|
20241114,180800,183023000,10720,10720,10720,10720,0
|
|
20241114,180700,183023000,10720,10720,10720,10720,0
|
|
20241114,180600,183023000,10720,10720,10720,10720,0
|
|
20241114,180500,183023000,10720,10720,10720,10720,0
|
|
20241114,180400,183023000,10720,10720,10720,10720,0
|
|
20241114,180300,183023000,10720,10720,10720,10720,0
|
|
20241114,180200,183023000,10720,10720,10720,10720,0
|
|
20241114,180100,183023000,10720,10720,10720,10720,0
|
|
20241114,180000,183023000,10720,10720,10720,10720,0
|
|
20241114,175900,183023000,10720,10720,10720,10720,0
|
|
20241114,175800,183023000,10720,10720,10720,10720,0
|
|
20241114,175700,183023000,10720,10720,10720,10720,0
|
|
20241114,175600,183023000,10720,10720,10720,10720,0
|
|
20241114,175500,183023000,10720,10720,10720,10720,0
|
|
20241114,175400,183023000,10720,10720,10720,10720,0
|
|
20241114,175300,183023000,10720,10720,10720,10720,0
|
|
20241114,175200,183023000,10720,10720,10720,10720,0
|
|
20241114,175100,183023000,10720,10720,10720,10720,0
|
|
20241114,175000,183023000,10720,10720,10720,10720,0
|
|
20241114,174900,183023000,10720,10720,10720,10720,0
|
|
20241114,174800,183023000,10720,10720,10720,10720,0
|
|
20241114,174700,183023000,10720,10720,10720,10720,0
|
|
20241114,174600,183023000,10720,10720,10720,10720,0
|
|
20241114,174500,183023000,10720,10720,10720,10720,0
|
|
20241114,174400,183023000,10720,10720,10720,10720,0
|
|
20241114,174300,183023000,10720,10720,10720,10720,0
|
|
20241114,174200,183023000,10720,10720,10720,10720,0
|
|
20241114,174100,183023000,10720,10720,10720,10720,727
|
|
20241114,174000,183023000,10720,10720,10720,10720,0
|
|
20241114,173900,183023000,10720,10720,10720,10720,0
|
|
20241114,173800,183023000,10720,10720,10720,10720,0
|
|
20241114,173700,183023000,10720,10720,10720,10720,0
|
|
20241114,173600,183023000,10720,10720,10720,10720,0
|
|
20241114,173500,183023000,10720,10720,10720,10720,0
|
|
20241114,173400,183023000,10720,10720,10720,10720,0
|
|
20241114,173300,183023000,10720,10720,10720,10720,0
|
|
20241114,173200,183023000,10720,10720,10720,10720,0
|
|
20241114,173100,183023000,10720,10720,10720,10720,0
|
|
20241114,173000,183023000,10720,10720,10720,10720,0
|
|
20241114,172900,183023000,10720,10720,10720,10720,0
|
|
20241114,172800,183023000,10720,10720,10720,10720,0
|
|
20241114,172700,183023000,10720,10720,10720,10720,0
|
|
20241114,172600,183023000,10720,10720,10720,10720,0
|
|
20241114,172500,183023000,10720,10720,10720,10720,0
|
|
20241114,172400,183023000,10720,10720,10720,10720,0
|
|
20241114,172300,183023000,10720,10720,10720,10720,0
|
|
20241114,172200,183023000,10720,10720,10720,10720,0
|
|
20241114,172100,183023000,10720,10720,10720,10720,0
|
|
20241114,172000,183023000,10720,10720,10720,10720,0
|
|
20241114,171900,183023000,10720,10720,10720,10720,0
|
|
20241114,171800,183023000,10720,10720,10720,10720,0
|
|
20241114,171700,183023000,10720,10720,10720,10720,0
|
|
20241114,171600,183023000,10720,10720,10720,10720,0
|
|
20241114,171500,183023000,10720,10720,10720,10720,0
|
|
20241114,171400,183023000,10720,10720,10720,10720,0
|
|
20241114,171300,183023000,10720,10720,10720,10720,0
|
|
20241114,171200,183023000,10720,10720,10720,10720,0
|
|
20241114,171100,183023000,10720,10720,10720,10720,727
|
|
20241114,171000,183023000,10720,10720,10720,10720,0
|
|
20241114,170900,183023000,10720,10720,10720,10720,0
|
|
20241114,170800,183023000,10720,10720,10720,10720,0
|
|
20241114,170700,183023000,10720,10720,10720,10720,0
|
|
20241114,170600,183023000,10720,10720,10720,10720,0
|
|
20241114,170500,183023000,10720,10720,10720,10720,0
|
|
20241114,170400,183023000,10720,10720,10720,10720,0
|
|
20241114,170300,183023000,10720,10720,10720,10720,0
|
|
20241114,170200,183023000,10720,10720,10720,10720,0
|
|
20241114,170100,183023000,10720,10720,10720,10720,0
|
|
20241114,170000,183023000,10720,10720,10720,10720,0
|
|
20241114,165900,183023000,10720,10720,10720,10720,0
|
|
20241114,165800,183023000,10720,10720,10720,10720,0
|
|
20241114,165700,183023000,10720,10720,10720,10720,0
|
|
20241114,165600,183023000,10720,10720,10720,10720,0
|
|
20241114,165500,183023000,10720,10720,10720,10720,0
|
|
20241114,165400,183023000,10720,10720,10720,10720,0
|
|
20241114,165300,183023000,10720,10720,10720,10720,0
|
|
20241114,165200,183023000,10720,10720,10720,10720,0
|
|
20241114,165100,183023000,10720,10720,10720,10720,0
|
|
20241114,165000,183023000,10720,10720,10720,10720,0
|
|
20241114,164900,183023000,10720,10720,10720,10720,0
|
|
20241114,164800,183023000,10720,10720,10720,10720,0
|
|
20241114,164700,183023000,10720,10720,10720,10720,0
|
|
20241114,164600,183023000,10720,10720,10720,10720,0
|
|
20241114,164500,183023000,10720,10720,10720,10720,0
|
|
20241114,164400,183023000,10720,10720,10720,10720,0
|
|
20241114,164300,183023000,10720,10720,10720,10720,0
|
|
20241114,164200,183023000,10720,10720,10720,10720,0
|
|
20241114,164100,183023000,10720,10720,10720,10720,727
|
|
20241114,164000,183023000,10720,10720,10720,10720,0
|
|
20241114,163900,183023000,10720,10720,10720,10720,0
|
|
20241114,163800,183023000,10720,10720,10720,10720,0
|
|
20241114,163700,183023000,10720,10720,10720,10720,0
|
|
20241114,163600,183023000,10720,10720,10720,10720,0
|
|
20241114,163500,183023000,10720,10720,10720,10720,0
|
|
20241114,163400,183023000,10720,10720,10720,10720,0
|
|
20241114,163300,183023000,10720,10720,10720,10720,0
|
|
20241114,163200,183023000,10720,10720,10720,10720,0
|
|
20241114,163100,183023000,10720,10720,10720,10720,0
|
|
20241114,163000,183023000,10720,10720,10720,10720,727
|
|
20241114,162900,175229560,10660,10660,10660,10660,0
|
|
20241114,162800,175229560,10660,10660,10660,10660,0
|
|
20241114,162700,175229560,10660,10660,10660,10660,0
|
|
20241114,162600,175229560,10660,10660,10660,10660,0
|
|
20241114,162500,175229560,10660,10660,10660,10660,0
|
|
20241114,162400,175229560,10660,10660,10660,10660,0
|
|
20241114,162300,175229560,10660,10660,10660,10660,0
|
|
20241114,162200,175229560,10660,10660,10660,10660,0
|
|
20241114,162100,175229560,10660,10660,10660,10660,0
|
|
20241114,162000,175229560,10660,10660,10660,10660,0
|
|
20241114,161900,175229560,10660,10630,10660,10630,3
|
|
20241114,161800,175197640,10660,10660,10660,10660,0
|
|
20241114,161700,175197640,10660,10660,10660,10660,0
|
|
20241114,161600,175197640,10660,10630,10660,10620,41
|
|
20241114,161500,174762160,10670,10630,10670,10630,3
|
|
20241114,161400,174730230,10670,10640,10670,10640,2
|
|
20241114,161300,174708920,10670,10660,10670,10660,2
|
|
20241114,161200,174687590,10680,10680,10680,10680,0
|
|
20241114,161100,174687590,10680,10680,10680,10680,0
|
|
20241114,161000,174687590,10680,10680,10680,10680,0
|
|
20241114,160900,174687590,10680,10680,10680,10680,0
|
|
20241114,160800,174687590,10680,10680,10680,10680,0
|
|
20241114,160700,174687590,10680,10680,10680,10680,0
|
|
20241114,160600,174687590,10680,10680,10680,10680,1
|
|
20241114,160500,174676910,10670,10680,10680,10670,4
|
|
20241114,160400,174634200,10700,10700,10700,10700,0
|
|
20241114,160300,174634200,10700,10700,10700,10700,0
|
|
20241114,160200,174634200,10700,10700,10700,10700,0
|
|
20241114,160100,174634200,10700,10700,10700,10700,0
|
|
20241114,160000,174634200,10700,10700,10700,10700,0
|
|
20241114,155900,174634200,10700,10700,10700,10700,3
|
|
20241114,155800,174602100,10700,10700,10700,10700,2
|
|
20241114,155700,174580700,10700,10700,10700,10700,1
|
|
20241114,155600,174570000,10700,10700,10700,10700,1
|
|
20241114,155500,174559300,10700,10700,10700,10700,2
|
|
20241114,155400,174537900,10700,10700,10700,10700,0
|
|
20241114,155300,174537900,10700,10710,10710,10700,4
|
|
20241114,155200,174495080,10710,10710,10710,10710,4
|
|
20241114,155100,174452240,10710,10710,10710,10710,0
|
|
20241114,155000,174452240,10710,10710,10710,10710,1
|
|
20241114,154900,174441530,10710,10710,10710,10710,2
|
|
20241114,154800,174420110,10710,10710,10710,10710,0
|
|
20241114,154700,174420110,10710,10710,10710,10710,0
|
|
20241114,154600,174420110,10710,10710,10710,10710,3
|
|
20241114,154500,174387980,10710,10710,10710,10710,2
|
|
20241114,154400,174366560,10710,10710,10710,10710,3
|
|
20241114,154300,174334430,10710,10710,10710,10710,2
|
|
20241114,154200,174313010,10710,10710,10710,10710,2
|
|
20241114,154100,174291590,10710,10710,10710,10710,3
|
|
20241114,154000,174259460,10710,10710,10710,10710,0
|
|
20241114,153900,174259460,10710,10710,10710,10710,0
|
|
20241114,153800,174259460,10710,10660,10710,10660,1003
|
|
20241114,153700,163544980,10660,10660,10660,10660,0
|
|
20241114,153600,163544980,10660,10660,10660,10660,1
|
|
20241114,153500,163534320,10660,10660,10660,10660,4
|
|
20241114,153400,163491680,10660,10660,10660,10660,0
|
|
20241114,153300,163491680,10660,10640,10660,10640,27
|
|
20241114,153200,163204340,10640,10640,10640,10640,2
|
|
20241114,153100,163183060,10640,10640,10640,10640,10
|
|
20241114,153000,163076660,10640,10630,10640,10630,4
|
|
20241114,152900,163034130,10630,10630,10630,10630,6
|
|
20241114,152800,162970350,10630,10630,10630,10630,1
|
|
20241114,152700,162959720,10630,10630,10630,10630,3
|
|
20241114,152600,162927830,10630,10630,10630,10630,1
|
|
20241114,152500,162917200,10630,10630,10630,10630,1
|
|
20241114,152400,162906570,10630,10630,10630,10630,3
|
|
20241114,152300,162874680,10630,10630,10630,10630,1
|
|
20241114,152200,162864050,10630,10630,10630,10630,0
|
|
20241114,152100,162864050,10630,10630,10630,10630,3
|
|
20241114,152000,162832160,10630,10630,10630,10620,5
|
|
20241114,151900,162779030,10630,10630,10630,10620,15
|
|
20241114,151800,162619700,10630,10620,10630,10620,12
|
|
20241114,151700,162492230,10610,10610,10620,10610,16
|
|
20241114,151600,162322450,10620,10620,10620,10620,3
|
|
20241114,151500,162290590,10620,10610,10620,10610,2
|
|
20241114,151400,162269360,10620,10620,10620,10620,0
|
|
20241114,151300,162269360,10620,10620,10620,10620,2
|
|
20241114,151200,162248120,10620,10610,10620,10590,201
|
|
20241114,151100,160119420,10630,10630,10630,10630,1
|
|
20241114,151000,160108790,10620,10600,10620,10600,156
|
|
20241114,150900,158452100,10620,10630,10630,10620,25
|
|
20241114,150800,158186360,10630,10630,10630,10630,0
|
|
20241114,150700,158186360,10630,10630,10630,10630,4
|
|
20241114,150600,158143840,10630,10630,10630,10630,1
|
|
20241114,150500,158133210,10630,10630,10630,10630,4
|
|
20241114,150400,158090690,10630,10630,10630,10630,0
|
|
20241114,150300,158090690,10630,10630,10630,10630,2
|
|
20241114,150200,158069430,10630,10630,10630,10620,7
|
|
20241114,150100,157995040,10630,10630,10630,10630,0
|
|
20241114,150000,157995040,10630,10630,10630,10630,0
|
|
20241114,145900,157995040,10630,10630,10630,10630,2
|
|
20241114,145800,157973780,10630,10630,10630,10630,0
|
|
20241114,145700,157973780,10630,10630,10630,10630,0
|
|
20241114,145600,157973780,10630,10630,10630,10620,8
|
|
20241114,145500,157888770,10620,10620,10620,10620,1
|
|
20241114,145400,157878150,10620,10620,10620,10620,3
|
|
20241114,145300,157846290,10620,10620,10620,10620,0
|
|
20241114,145200,157846290,10620,10620,10620,10620,0
|
|
20241114,145100,157846290,10620,10620,10620,10620,2
|
|
20241114,145000,157825050,10620,10600,10620,10600,461
|
|
20241114,144900,152938420,10610,10610,10610,10610,3
|
|
20241114,144800,152906590,10610,10610,10610,10610,1
|
|
20241114,144700,152895980,10600,10600,10600,10600,0
|
|
20241114,144600,152895980,10600,10600,10600,10600,0
|
|
20241114,144500,152895980,10600,10600,10600,10600,194
|
|
20241114,144400,150839580,10600,10600,10600,10600,2
|
|
20241114,144300,150818380,10600,10600,10600,10600,3
|
|
20241114,144200,150786580,10600,10600,10600,10600,2
|
|
20241114,144100,150765380,10600,10600,10600,10590,749
|
|
20241114,144000,142830060,10630,10620,10630,10620,4
|
|
20241114,143900,142787550,10610,10610,10610,10610,440
|
|
20241114,143800,138119150,10610,10610,10610,10610,1
|
|
20241114,143700,138108540,10610,10610,10610,10610,3
|
|
20241114,143600,138076710,10610,10630,10630,10600,18
|
|
20241114,143500,137885810,10630,10630,10630,10630,0
|
|
20241114,143400,137885810,10630,10620,10630,10620,369
|
|
20241114,143300,133966990,10630,10630,10630,10630,1
|
|
20241114,143200,133956360,10630,10630,10630,10630,0
|
|
20241114,143100,133956360,10630,10630,10630,10630,3
|
|
20241114,143000,133924470,10630,10620,10630,10620,14
|
|
20241114,142900,133775780,10630,10630,10630,10630,3
|
|
20241114,142800,133743890,10620,10620,10620,10620,6
|
|
20241114,142700,133680170,10630,10630,10630,10630,2
|
|
20241114,142600,133658910,10630,10630,10630,10630,3
|
|
20241114,142500,133627020,10630,10630,10630,10630,4
|
|
20241114,142400,133584500,10660,10660,10660,10660,0
|
|
20241114,142300,133584500,10660,10640,10660,10600,5330
|
|
20241114,142200,77026190,10670,10690,10690,10650,1348
|
|
20241114,142100,62659340,10690,10690,10690,10690,1
|
|
20241114,142000,62648650,10700,10700,10700,10700,2
|
|
20241114,141900,62627250,10700,10700,10700,10700,0
|
|
20241114,141800,62627250,10700,10700,10700,10700,3
|
|
20241114,141700,62595150,10700,10700,10700,10700,2
|
|
20241114,141600,62573750,10700,10700,10700,10700,2
|
|
20241114,141500,62552350,10700,10700,10700,10700,5
|
|
20241114,141400,62498850,10700,10700,10700,10700,0
|
|
20241114,141300,62498850,10700,10700,10700,10700,0
|
|
20241114,141200,62498850,10700,10700,10700,10700,2
|
|
20241114,141100,62477450,10700,10700,10700,10670,3
|
|
20241114,141000,62445380,10700,10700,10700,10700,0
|
|
20241114,140900,62445380,10700,10700,10700,10700,4
|
|
20241114,140800,62402580,10700,10700,10700,10700,8
|
|
20241114,140700,62316980,10700,10700,10700,10700,1
|
|
20241114,140600,62306280,10700,10700,10700,10700,3
|
|
20241114,140500,62274180,10700,10700,10700,10700,0
|
|
20241114,140400,62274180,10700,10670,10700,10670,14
|
|
20241114,140300,62124440,10700,10700,10700,10700,3
|
|
20241114,140200,62092340,10700,10700,10700,10700,1
|
|
20241114,140100,62081640,10700,10700,10700,10700,4
|
|
20241114,140000,62038840,10700,10700,10700,10700,1
|
|
20241114,135900,62028140,10700,10700,10700,10700,1
|
|
20241114,135800,62017440,10700,10700,10700,10700,4
|
|
20241114,135700,61974640,10700,10700,10700,10700,1
|
|
20241114,135600,61963940,10700,10700,10700,10700,2
|
|
20241114,135500,61942540,10700,10700,10700,10700,2
|
|
20241114,135400,61921140,10700,10700,10700,10700,12
|
|
20241114,135300,61792740,10700,10700,10700,10700,4
|
|
20241114,135200,61749940,10700,10700,10700,10700,2
|
|
20241114,135100,61728540,10700,10700,10700,10700,3
|
|
20241114,135000,61696440,10700,10700,10700,10700,5
|
|
20241114,134900,61642940,10700,10700,10700,10700,0
|
|
20241114,134800,61642940,10700,10700,10700,10700,0
|
|
20241114,134700,61642940,10700,10700,10700,10700,5
|
|
20241114,134600,61589440,10700,10700,10700,10700,30
|
|
20241114,134500,61268440,10700,10670,10700,10670,391
|
|
20241114,134400,57086240,10670,10670,10670,10670,14
|
|
20241114,134300,56936860,10670,10670,10670,10670,1
|
|
20241114,134200,56926190,10670,10670,10670,10670,1
|
|
20241114,134100,56915520,10670,10670,10670,10670,2
|
|
20241114,134000,56894180,10670,10670,10670,10670,1
|
|
20241114,133900,56883510,10670,10670,10670,10670,1
|
|
20241114,133800,56872840,10670,10670,10670,10670,3
|
|
20241114,133700,56840830,10670,10670,10670,10670,0
|
|
20241114,133600,56840830,10670,10670,10670,10670,4
|
|
20241114,133500,56798150,10670,10670,10670,10670,1
|
|
20241114,133400,56787480,10670,10670,10670,10670,12
|
|
20241114,133300,56659440,10670,10670,10670,10670,5
|
|
20241114,133200,56606090,10670,10670,10670,10670,0
|
|
20241114,133100,56606090,10670,10660,10670,10660,14
|
|
20241114,133000,56456840,10660,10660,10660,10660,2
|
|
20241114,132900,56435520,10660,10660,10660,10660,3
|
|
20241114,132800,56403540,10660,10660,10660,10660,1
|
|
20241114,132700,56392880,10660,10660,10660,10660,2
|
|
20241114,132600,56371560,10660,10660,10660,10660,1
|
|
20241114,132500,56360900,10660,10660,10660,10660,2
|
|
20241114,132400,56339580,10660,10660,10660,10660,2
|
|
20241114,132300,56318260,10660,10660,10660,10660,0
|
|
20241114,132200,56318260,10660,10660,10660,10660,3
|
|
20241114,132100,56286280,10660,10660,10660,10660,1
|
|
20241114,132000,56275620,10660,10660,10660,10660,0
|
|
20241114,131900,56275620,10660,10640,10660,10640,34
|
|
20241114,131800,55913770,10640,10640,10640,10640,1
|
|
20241114,131700,55903130,10640,10640,10640,10640,1
|
|
20241114,131600,55892490,10640,10640,10640,10640,2
|
|
20241114,131500,55871210,10640,10640,10640,10640,1
|
|
20241114,131400,55860570,10640,10640,10640,10640,1
|
|
20241114,131300,55849930,10640,10640,10640,10640,3
|
|
20241114,131200,55818010,10640,10630,10640,10630,2
|
|
20241114,131100,55796740,10640,10640,10640,10640,3
|
|
20241114,131000,55764820,10640,10640,10640,10640,1
|
|
20241114,130900,55754180,10640,10640,10640,10640,1
|
|
20241114,130800,55743540,10640,10640,10640,10640,2
|
|
20241114,130700,55722260,10640,10640,10640,10640,1
|
|
20241114,130600,55711620,10640,10640,10640,10640,1
|
|
20241114,130500,55700980,10640,10640,10640,10640,2
|
|
20241114,130400,55679700,10640,10640,10640,10640,2
|
|
20241114,130300,55658420,10640,10640,10640,10640,1
|
|
20241114,130200,55647780,10640,10640,10640,10640,3
|
|
20241114,130100,55615860,10640,10640,10640,10640,0
|
|
20241114,130000,55615860,10640,10640,10640,10640,1
|
|
20241114,125900,55605220,10640,10640,10640,10640,4
|
|
20241114,125800,55562660,10640,10640,10640,10640,0
|
|
20241114,125700,55562660,10640,10640,10640,10640,3
|
|
20241114,125600,55530740,10640,10640,10640,10640,1
|
|
20241114,125500,55520100,10640,10640,10640,10640,1
|
|
20241114,125400,55509460,10640,10640,10640,10640,2
|
|
20241114,125300,55488180,10640,10640,10640,10640,1
|
|
20241114,125200,55477540,10640,10640,10640,10640,3
|
|
20241114,125100,55445620,10640,10640,10640,10640,5
|
|
20241114,125000,55392420,10640,10640,10640,10640,0
|
|
20241114,124900,55392420,10640,10640,10640,10640,1
|
|
20241114,124800,55381780,10640,10640,10640,10640,2
|
|
20241114,124700,55360500,10640,10640,10640,10640,0
|
|
20241114,124600,55360500,10640,10640,10640,10640,2
|
|
20241114,124500,55339220,10640,10630,10640,10630,2
|
|
20241114,124400,55317950,10630,10630,10630,10630,1
|
|
20241114,124300,55307320,10630,10630,10630,10630,75
|
|
20241114,124200,54510070,10630,10630,10630,10630,2
|
|
20241114,124100,54488810,10630,10630,10630,10630,51
|
|
20241114,124000,53946680,10630,10630,10630,10630,4
|
|
20241114,123900,53904160,10630,10630,10630,10630,0
|
|
20241114,123800,53904160,10630,10630,10630,10610,251
|
|
20241114,123700,51239720,10640,10640,10640,10640,3
|
|
20241114,123600,51207800,10620,10630,10630,10620,107
|
|
20241114,123500,50071270,10640,10640,10640,10640,1
|
|
20241114,123400,50060630,10640,10640,10640,10640,3
|
|
20241114,123300,50028710,10640,10640,10640,10640,1
|
|
20241114,123200,50018070,10640,10640,10640,10640,2
|
|
20241114,123100,49996790,10640,10640,10640,10640,1
|
|
20241114,123000,49986150,10640,10640,10640,10640,1
|
|
20241114,122900,49975510,10640,10640,10640,10640,2
|
|
20241114,122800,49954230,10640,10640,10640,10640,1
|
|
20241114,122700,49943590,10640,10640,10640,10640,1
|
|
20241114,122600,49932950,10640,10640,10640,10640,3
|
|
20241114,122500,49901030,10640,10640,10640,10640,0
|
|
20241114,122400,49901030,10640,10640,10640,10640,1
|
|
20241114,122300,49890390,10640,10640,10640,10640,4
|
|
20241114,122200,49847830,10640,10640,10640,10640,1
|
|
20241114,122100,49837190,10630,10640,10640,10630,14
|
|
20241114,122000,49688350,10640,10640,10640,10640,1
|
|
20241114,121900,49677710,10640,10640,10640,10640,1
|
|
20241114,121800,49667070,10640,10640,10640,10640,2
|
|
20241114,121700,49645790,10640,10640,10640,10640,1
|
|
20241114,121600,49635150,10640,10650,10650,10640,5
|
|
20241114,121500,49581920,10640,10640,10640,10640,0
|
|
20241114,121400,49581920,10640,10640,10640,10640,1
|
|
20241114,121300,49571280,10650,10650,10650,10650,3
|
|
20241114,121200,49539330,10640,10640,10640,10640,1
|
|
20241114,121100,49528690,10640,10640,10640,10640,2
|
|
20241114,121000,49507410,10650,10650,10650,10650,13
|
|
20241114,120900,49368960,10650,10650,10650,10650,1
|
|
20241114,120800,49358310,10650,10650,10650,10650,1
|
|
20241114,120700,49347660,10650,10640,10650,10640,4
|
|
20241114,120600,49305080,10660,10660,10660,10660,2
|
|
20241114,120500,49283760,10660,10660,10660,10660,2
|
|
20241114,120400,49262440,10660,10660,10660,10660,4
|
|
20241114,120300,49219800,10650,10650,10650,10650,0
|
|
20241114,120200,49219800,10650,10650,10650,10650,2
|
|
20241114,120100,49198500,10660,10660,10660,10660,3
|
|
20241114,120000,49166520,10650,10650,10650,10650,1
|
|
20241114,115900,49155870,10660,10660,10660,10660,2
|
|
20241114,115800,49134550,10650,10650,10650,10650,0
|
|
20241114,115700,49134550,10650,10660,10660,10650,3
|
|
20241114,115600,49102580,10660,10660,10660,10660,3
|
|
20241114,115500,49070600,10650,10650,10650,10650,1
|
|
20241114,115400,49059950,10660,10660,10660,10660,2
|
|
20241114,115300,49038630,10660,10650,10660,10650,3
|
|
20241114,115200,49006660,10660,10660,10660,10660,0
|
|
20241114,115100,49006660,10660,10660,10660,10660,0
|
|
20241114,115000,49006660,10660,10660,10660,10660,2
|
|
20241114,114900,48985340,10660,10640,10660,10630,39
|
|
20241114,114800,48570310,10650,10660,10660,10650,6
|
|
20241114,114700,48506380,10640,10640,10640,10640,0
|
|
20241114,114600,48506380,10640,10640,10640,10640,1
|
|
20241114,114500,48495740,10640,10660,10660,10640,15
|
|
20241114,114400,48336050,10660,10660,10660,10660,63
|
|
20241114,114300,47664470,10670,10670,10670,10670,3
|
|
20241114,114200,47632460,10670,10660,10670,10660,41
|
|
20241114,114100,47195380,10660,10660,10660,10660,1
|
|
20241114,114000,47184720,10660,10660,10660,10660,1
|
|
20241114,113900,47174060,10660,10660,10660,10660,3
|
|
20241114,113800,47142080,10660,10660,10660,10660,0
|
|
20241114,113700,47142080,10660,10660,10660,10660,2
|
|
20241114,113600,47120760,10660,10660,10660,10660,3
|
|
20241114,113500,47088780,10660,10660,10660,10660,1
|
|
20241114,113400,47078120,10660,10660,10660,10660,2
|
|
20241114,113300,47056800,10660,10660,10660,10660,0
|
|
20241114,113200,47056800,10660,10650,10660,10650,2
|
|
20241114,113100,47035490,10650,10650,10650,10650,2
|
|
20241114,113000,47014190,10650,10650,10650,10650,1
|
|
20241114,112900,47003540,10650,10650,10650,10650,1
|
|
20241114,112800,46992890,10650,10650,10650,10650,5
|
|
20241114,112700,46939640,10650,10650,10650,10650,0
|
|
20241114,112600,46939640,10650,10650,10650,10650,2
|
|
20241114,112500,46918340,10650,10650,10650,10650,4
|
|
20241114,112400,46875740,10650,10650,10650,10650,0
|
|
20241114,112300,46875740,10650,10650,10650,10650,12
|
|
20241114,112200,46747940,10650,10650,10650,10650,1
|
|
20241114,112100,46737290,10650,10650,10650,10650,0
|
|
20241114,112000,46737290,10650,10650,10650,10650,0
|
|
20241114,111900,46737290,10650,10650,10650,10650,0
|
|
20241114,111800,46737290,10650,10650,10650,10650,0
|
|
20241114,111700,46737290,10650,10650,10650,10650,0
|
|
20241114,111600,46737290,10650,10650,10650,10650,2
|
|
20241114,111500,46715990,10660,10660,10660,10660,0
|
|
20241114,111400,46715990,10660,10660,10660,10660,0
|
|
20241114,111300,46715990,10660,10660,10660,10660,0
|
|
20241114,111200,46715990,10660,10660,10660,10660,0
|
|
20241114,111100,46715990,10660,10640,10660,10600,1576
|
|
20241114,111000,29971450,10630,10660,10660,10630,500
|
|
20241114,110900,24647600,10670,10670,10670,10660,324
|
|
20241114,110800,21192250,10690,10690,10690,10690,100
|
|
20241114,110700,20123250,10690,10690,10690,10690,1
|
|
20241114,110600,20112560,10690,10690,10690,10690,1
|
|
20241114,110500,20101870,10680,10680,10680,10680,48
|
|
20241114,110400,19589230,10690,10690,10690,10690,75
|
|
20241114,110300,18787480,10700,10700,10700,10700,1
|
|
20241114,110200,18776780,10700,10700,10700,10700,2
|
|
20241114,110100,18755380,10710,10730,10730,10710,4
|
|
20241114,110000,18712490,10730,10730,10730,10730,1
|
|
20241114,105900,18701760,10740,10740,10740,10740,0
|
|
20241114,105800,18701760,10740,10740,10740,10740,0
|
|
20241114,105700,18701760,10740,10740,10740,10740,0
|
|
20241114,105600,18701760,10740,10740,10740,10740,0
|
|
20241114,105500,18701760,10740,10740,10740,10740,0
|
|
20241114,105400,18701760,10740,10740,10740,10740,0
|
|
20241114,105300,18701760,10740,10740,10740,10740,0
|
|
20241114,105200,18701760,10740,10740,10740,10740,0
|
|
20241114,105100,18701760,10740,10740,10740,10740,0
|
|
20241114,105000,18701760,10740,10740,10740,10740,0
|
|
20241114,104900,18701760,10740,10740,10740,10740,0
|
|
20241114,104800,18701760,10740,10740,10740,10740,0
|
|
20241114,104700,18701760,10740,10740,10740,10740,0
|
|
20241114,104600,18701760,10740,10740,10740,10740,0
|
|
20241114,104500,18701760,10740,10740,10740,10740,0
|
|
20241114,104400,18701760,10740,10740,10740,10740,0
|
|
20241114,104300,18701760,10740,10690,10740,10690,108
|
|
20241114,104200,17547140,10690,10690,10690,10690,0
|
|
20241114,104100,17547140,10690,10690,10690,10690,0
|
|
20241114,104000,17547140,10690,10690,10690,10690,0
|
|
20241114,103900,17547140,10690,10690,10690,10690,0
|
|
20241114,103800,17547140,10690,10690,10690,10690,0
|
|
20241114,103700,17547140,10690,10690,10690,10690,10
|
|
20241114,103600,17440240,10710,10740,10740,10710,261
|
|
20241114,103500,14644570,10740,10740,10740,10740,2
|
|
20241114,103400,14623090,10720,10750,10750,10720,13
|
|
20241114,103300,14483700,10750,10750,10750,10750,0
|
|
20241114,103200,14483700,10750,10750,10750,10750,0
|
|
20241114,103100,14483700,10750,10750,10750,10750,2
|
|
20241114,103000,14462200,10750,10750,10750,10750,0
|
|
20241114,102900,14462200,10750,10750,10750,10750,0
|
|
20241114,102800,14462200,10750,10750,10750,10750,10
|
|
20241114,102700,14354700,10750,10750,10750,10750,0
|
|
20241114,102600,14354700,10750,10750,10750,10750,0
|
|
20241114,102500,14354700,10750,10750,10750,10750,0
|
|
20241114,102400,14354700,10750,10750,10750,10750,0
|
|
20241114,102300,14354700,10750,10750,10750,10750,0
|
|
20241114,102200,14354700,10750,10750,10750,10750,0
|
|
20241114,102100,14354700,10750,10750,10750,10750,0
|
|
20241114,102000,14354700,10750,10750,10750,10750,10
|
|
20241114,101900,14247200,10750,10740,10750,10740,2
|
|
20241114,101800,14225710,10670,10670,10670,10670,0
|
|
20241114,101700,14225710,10670,10670,10670,10670,0
|
|
20241114,101600,14225710,10670,10670,10670,10670,0
|
|
20241114,101500,14225710,10670,10670,10670,10670,0
|
|
20241114,101400,14225710,10670,10690,10690,10670,99
|
|
20241114,101300,13169010,10750,10750,10750,10750,1
|
|
20241114,101200,13158260,10750,10690,10750,10690,152
|
|
20241114,101100,11531760,10700,10700,10700,10700,6
|
|
20241114,101000,11467560,10710,10710,10710,10710,0
|
|
20241114,100900,11467560,10710,10710,10710,10710,2
|
|
20241114,100800,11446140,10650,10650,10650,10650,0
|
|
20241114,100700,11446140,10650,10650,10650,10650,0
|
|
20241114,100600,11446140,10650,10680,10680,10650,174
|
|
20241114,100500,9590080,10680,10680,10680,10680,467
|
|
20241114,100400,4602520,10680,10680,10680,10680,0
|
|
20241114,100300,4602520,10680,10690,10690,10680,374
|
|
20241114,100200,608190,10670,10670,10670,10670,0
|
|
20241114,100100,608190,10670,10670,10670,10670,0
|
|
20241114,100000,608190,10670,10670,10670,10670,57
|