704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,204100,262891920,11170,11170,11170,11170,764
|
|
20241113,204000,262891920,11170,11170,11170,11170,0
|
|
20241113,203900,262891920,11170,11170,11170,11170,0
|
|
20241113,203800,262891920,11170,11170,11170,11170,0
|
|
20241113,203700,262891920,11170,11170,11170,11170,0
|
|
20241113,203600,262891920,11170,11170,11170,11170,0
|
|
20241113,203500,262891920,11170,11170,11170,11170,0
|
|
20241113,203400,262891920,11170,11170,11170,11170,0
|
|
20241113,203300,262891920,11170,11170,11170,11170,0
|
|
20241113,203200,262891920,11170,11170,11170,11170,0
|
|
20241113,203100,262891920,11170,11170,11170,11170,0
|
|
20241113,203000,262891920,11170,11170,11170,11170,0
|
|
20241113,202900,262891920,11170,11170,11170,11170,0
|
|
20241113,202800,262891920,11170,11170,11170,11170,0
|
|
20241113,202700,262891920,11170,11170,11170,11170,0
|
|
20241113,202600,262891920,11170,11170,11170,11170,0
|
|
20241113,202500,262891920,11170,11170,11170,11170,0
|
|
20241113,202400,262891920,11170,11170,11170,11170,0
|
|
20241113,202300,262891920,11170,11170,11170,11170,0
|
|
20241113,202200,262891920,11170,11170,11170,11170,0
|
|
20241113,202100,262891920,11170,11170,11170,11170,0
|
|
20241113,202000,262891920,11170,11170,11170,11170,0
|
|
20241113,201900,262891920,11170,11170,11170,11170,0
|
|
20241113,201800,262891920,11170,11170,11170,11170,0
|
|
20241113,201700,262891920,11170,11170,11170,11170,0
|
|
20241113,201600,262891920,11170,11170,11170,11170,0
|
|
20241113,201500,262891920,11170,11170,11170,11170,0
|
|
20241113,201400,262891920,11170,11170,11170,11170,0
|
|
20241113,201300,262891920,11170,11170,11170,11170,0
|
|
20241113,201200,262891920,11170,11170,11170,11170,0
|
|
20241113,201100,262891920,11170,11170,11170,11170,764
|
|
20241113,201000,262891920,11170,11170,11170,11170,0
|
|
20241113,200900,262891920,11170,11170,11170,11170,0
|
|
20241113,200800,262891920,11170,11170,11170,11170,0
|
|
20241113,200700,262891920,11170,11170,11170,11170,0
|
|
20241113,200600,262891920,11170,11170,11170,11170,0
|
|
20241113,200500,262891920,11170,11170,11170,11170,0
|
|
20241113,200400,262891920,11170,11170,11170,11170,0
|
|
20241113,200300,262891920,11170,11170,11170,11170,0
|
|
20241113,200200,262891920,11170,11170,11170,11170,0
|
|
20241113,200100,262891920,11170,11170,11170,11170,0
|
|
20241113,200000,262891920,11170,11170,11170,11170,0
|
|
20241113,195900,262891920,11170,11170,11170,11170,0
|
|
20241113,195800,262891920,11170,11170,11170,11170,0
|
|
20241113,195700,262891920,11170,11170,11170,11170,0
|
|
20241113,195600,262891920,11170,11170,11170,11170,0
|
|
20241113,195500,262891920,11170,11170,11170,11170,0
|
|
20241113,195400,262891920,11170,11170,11170,11170,0
|
|
20241113,195300,262891920,11170,11170,11170,11170,0
|
|
20241113,195200,262891920,11170,11170,11170,11170,0
|
|
20241113,195100,262891920,11170,11170,11170,11170,0
|
|
20241113,195000,262891920,11170,11170,11170,11170,0
|
|
20241113,194900,262891920,11170,11170,11170,11170,0
|
|
20241113,194800,262891920,11170,11170,11170,11170,0
|
|
20241113,194700,262891920,11170,11170,11170,11170,0
|
|
20241113,194600,262891920,11170,11170,11170,11170,0
|
|
20241113,194500,262891920,11170,11170,11170,11170,0
|
|
20241113,194400,262891920,11170,11170,11170,11170,0
|
|
20241113,194300,262891920,11170,11170,11170,11170,0
|
|
20241113,194200,262891920,11170,11170,11170,11170,0
|
|
20241113,194100,262891920,11170,11170,11170,11170,764
|
|
20241113,194000,262891920,11170,11170,11170,11170,0
|
|
20241113,193900,262891920,11170,11170,11170,11170,0
|
|
20241113,193800,262891920,11170,11170,11170,11170,0
|
|
20241113,193700,262891920,11170,11170,11170,11170,0
|
|
20241113,193600,262891920,11170,11170,11170,11170,0
|
|
20241113,193500,262891920,11170,11170,11170,11170,0
|
|
20241113,193400,262891920,11170,11170,11170,11170,0
|
|
20241113,193300,262891920,11170,11170,11170,11170,0
|
|
20241113,193200,262891920,11170,11170,11170,11170,0
|
|
20241113,193100,262891920,11170,11170,11170,11170,0
|
|
20241113,193000,262891920,11170,11170,11170,11170,0
|
|
20241113,192900,262891920,11170,11170,11170,11170,0
|
|
20241113,192800,262891920,11170,11170,11170,11170,0
|
|
20241113,192700,262891920,11170,11170,11170,11170,0
|
|
20241113,192600,262891920,11170,11170,11170,11170,0
|
|
20241113,192500,262891920,11170,11170,11170,11170,0
|
|
20241113,192400,262891920,11170,11170,11170,11170,0
|
|
20241113,192300,262891920,11170,11170,11170,11170,0
|
|
20241113,192200,262891920,11170,11170,11170,11170,0
|
|
20241113,192100,262891920,11170,11170,11170,11170,0
|
|
20241113,192000,262891920,11170,11170,11170,11170,0
|
|
20241113,191900,262891920,11170,11170,11170,11170,0
|
|
20241113,191800,262891920,11170,11170,11170,11170,0
|
|
20241113,191700,262891920,11170,11170,11170,11170,0
|
|
20241113,191600,262891920,11170,11170,11170,11170,0
|
|
20241113,191500,262891920,11170,11170,11170,11170,0
|
|
20241113,191400,262891920,11170,11170,11170,11170,0
|
|
20241113,191300,262891920,11170,11170,11170,11170,0
|
|
20241113,191200,262891920,11170,11170,11170,11170,0
|
|
20241113,191100,262891920,11170,11170,11170,11170,764
|
|
20241113,191000,262891920,11170,11170,11170,11170,0
|
|
20241113,190900,262891920,11170,11170,11170,11170,0
|
|
20241113,190800,262891920,11170,11170,11170,11170,0
|
|
20241113,190700,262891920,11170,11170,11170,11170,0
|
|
20241113,190600,262891920,11170,11170,11170,11170,0
|
|
20241113,190500,262891920,11170,11170,11170,11170,0
|
|
20241113,190400,262891920,11170,11170,11170,11170,0
|
|
20241113,190300,262891920,11170,11170,11170,11170,0
|
|
20241113,190200,262891920,11170,11170,11170,11170,0
|
|
20241113,190100,262891920,11170,11170,11170,11170,0
|
|
20241113,190000,262891920,11170,11170,11170,11170,0
|
|
20241113,185900,262891920,11170,11170,11170,11170,0
|
|
20241113,185800,262891920,11170,11170,11170,11170,0
|
|
20241113,185700,262891920,11170,11170,11170,11170,0
|
|
20241113,185600,262891920,11170,11170,11170,11170,0
|
|
20241113,185500,262891920,11170,11170,11170,11170,0
|
|
20241113,185400,262891920,11170,11170,11170,11170,0
|
|
20241113,185300,262891920,11170,11170,11170,11170,0
|
|
20241113,185200,262891920,11170,11170,11170,11170,0
|
|
20241113,185100,262891920,11170,11170,11170,11170,0
|
|
20241113,185000,262891920,11170,11170,11170,11170,0
|
|
20241113,184900,262891920,11170,11170,11170,11170,0
|
|
20241113,184800,262891920,11170,11170,11170,11170,0
|
|
20241113,184700,262891920,11170,11170,11170,11170,0
|
|
20241113,184600,262891920,11170,11170,11170,11170,0
|
|
20241113,184500,262891920,11170,11170,11170,11170,0
|
|
20241113,184400,262891920,11170,11170,11170,11170,0
|
|
20241113,184300,262891920,11170,11170,11170,11170,0
|
|
20241113,184200,262891920,11170,11170,11170,11170,0
|
|
20241113,184100,262891920,11170,11170,11170,11170,764
|
|
20241113,184000,262891920,11170,11170,11170,11170,0
|
|
20241113,183900,262891920,11170,11170,11170,11170,0
|
|
20241113,183800,262891920,11170,11170,11170,11170,0
|
|
20241113,183700,262891920,11170,11170,11170,11170,0
|
|
20241113,183600,262891920,11170,11170,11170,11170,0
|
|
20241113,183500,262891920,11170,11170,11170,11170,0
|
|
20241113,183400,262891920,11170,11170,11170,11170,0
|
|
20241113,183300,262891920,11170,11170,11170,11170,0
|
|
20241113,183200,262891920,11170,11170,11170,11170,0
|
|
20241113,183100,262891920,11170,11170,11170,11170,0
|
|
20241113,183000,262891920,11170,11170,11170,11170,0
|
|
20241113,182900,262891920,11170,11170,11170,11170,0
|
|
20241113,182800,262891920,11170,11170,11170,11170,0
|
|
20241113,182700,262891920,11170,11170,11170,11170,0
|
|
20241113,182600,262891920,11170,11170,11170,11170,0
|
|
20241113,182500,262891920,11170,11170,11170,11170,0
|
|
20241113,182400,262891920,11170,11170,11170,11170,0
|
|
20241113,182300,262891920,11170,11170,11170,11170,0
|
|
20241113,182200,262891920,11170,11170,11170,11170,0
|
|
20241113,182100,262891920,11170,11170,11170,11170,0
|
|
20241113,182000,262891920,11170,11170,11170,11170,0
|
|
20241113,181900,262891920,11170,11170,11170,11170,0
|
|
20241113,181800,262891920,11170,11170,11170,11170,0
|
|
20241113,181700,262891920,11170,11170,11170,11170,0
|
|
20241113,181600,262891920,11170,11170,11170,11170,0
|
|
20241113,181500,262891920,11170,11170,11170,11170,0
|
|
20241113,181400,262891920,11170,11170,11170,11170,0
|
|
20241113,181300,262891920,11170,11170,11170,11170,0
|
|
20241113,181200,262891920,11170,11170,11170,11170,0
|
|
20241113,181100,262891920,11170,11170,11170,11170,764
|
|
20241113,181000,262891920,11170,11170,11170,11170,0
|
|
20241113,180900,262891920,11170,11170,11170,11170,0
|
|
20241113,180800,262891920,11170,11170,11170,11170,0
|
|
20241113,180700,262891920,11170,11170,11170,11170,0
|
|
20241113,180600,262891920,11170,11170,11170,11170,0
|
|
20241113,180500,262891920,11170,11170,11170,11170,0
|
|
20241113,180400,262891920,11170,11170,11170,11170,0
|
|
20241113,180300,262891920,11170,11170,11170,11170,0
|
|
20241113,180200,262891920,11170,11170,11170,11170,0
|
|
20241113,180100,262891920,11170,11170,11170,11170,0
|
|
20241113,180000,262891920,11170,11170,11170,11170,0
|
|
20241113,175900,262891920,11170,11170,11170,11170,0
|
|
20241113,175800,262891920,11170,11170,11170,11170,0
|
|
20241113,175700,262891920,11170,11170,11170,11170,0
|
|
20241113,175600,262891920,11170,11170,11170,11170,0
|
|
20241113,175500,262891920,11170,11170,11170,11170,0
|
|
20241113,175400,262891920,11170,11170,11170,11170,0
|
|
20241113,175300,262891920,11170,11170,11170,11170,0
|
|
20241113,175200,262891920,11170,11170,11170,11170,0
|
|
20241113,175100,262891920,11170,11170,11170,11170,0
|
|
20241113,175000,262891920,11170,11170,11170,11170,0
|
|
20241113,174900,262891920,11170,11170,11170,11170,0
|
|
20241113,174800,262891920,11170,11170,11170,11170,0
|
|
20241113,174700,262891920,11170,11170,11170,11170,0
|
|
20241113,174600,262891920,11170,11170,11170,11170,0
|
|
20241113,174500,262891920,11170,11170,11170,11170,0
|
|
20241113,174400,262891920,11170,11170,11170,11170,0
|
|
20241113,174300,262891920,11170,11170,11170,11170,0
|
|
20241113,174200,262891920,11170,11170,11170,11170,0
|
|
20241113,174100,262891920,11170,11170,11170,11170,764
|
|
20241113,174000,262891920,11170,11170,11170,11170,0
|
|
20241113,173900,262891920,11170,11170,11170,11170,0
|
|
20241113,173800,262891920,11170,11170,11170,11170,0
|
|
20241113,173700,262891920,11170,11170,11170,11170,0
|
|
20241113,173600,262891920,11170,11170,11170,11170,0
|
|
20241113,173500,262891920,11170,11170,11170,11170,0
|
|
20241113,173400,262891920,11170,11170,11170,11170,0
|
|
20241113,173300,262891920,11170,11170,11170,11170,0
|
|
20241113,173200,262891920,11170,11170,11170,11170,0
|
|
20241113,173100,262891920,11170,11170,11170,11170,0
|
|
20241113,173000,262891920,11170,11170,11170,11170,0
|
|
20241113,172900,262891920,11170,11170,11170,11170,0
|
|
20241113,172800,262891920,11170,11170,11170,11170,0
|
|
20241113,172700,262891920,11170,11170,11170,11170,0
|
|
20241113,172600,262891920,11170,11170,11170,11170,0
|
|
20241113,172500,262891920,11170,11170,11170,11170,0
|
|
20241113,172400,262891920,11170,11170,11170,11170,0
|
|
20241113,172300,262891920,11170,11170,11170,11170,0
|
|
20241113,172200,262891920,11170,11170,11170,11170,0
|
|
20241113,172100,262891920,11170,11170,11170,11170,0
|
|
20241113,172000,262891920,11170,11170,11170,11170,0
|
|
20241113,171900,262891920,11170,11170,11170,11170,0
|
|
20241113,171800,262891920,11170,11170,11170,11170,0
|
|
20241113,171700,262891920,11170,11170,11170,11170,0
|
|
20241113,171600,262891920,11170,11170,11170,11170,0
|
|
20241113,171500,262891920,11170,11170,11170,11170,0
|
|
20241113,171400,262891920,11170,11170,11170,11170,0
|
|
20241113,171300,262891920,11170,11170,11170,11170,0
|
|
20241113,171200,262891920,11170,11170,11170,11170,0
|
|
20241113,171100,262891920,11170,11170,11170,11170,764
|
|
20241113,171000,262891920,11170,11170,11170,11170,0
|
|
20241113,170900,262891920,11170,11170,11170,11170,0
|
|
20241113,170800,262891920,11170,11170,11170,11170,0
|
|
20241113,170700,262891920,11170,11170,11170,11170,0
|
|
20241113,170600,262891920,11170,11170,11170,11170,0
|
|
20241113,170500,262891920,11170,11170,11170,11170,0
|
|
20241113,170400,262891920,11170,11170,11170,11170,0
|
|
20241113,170300,262891920,11170,11170,11170,11170,0
|
|
20241113,170200,262891920,11170,11170,11170,11170,0
|
|
20241113,170100,262891920,11170,11170,11170,11170,0
|
|
20241113,170000,262891920,11170,11170,11170,11170,0
|
|
20241113,165900,262891920,11170,11170,11170,11170,0
|
|
20241113,165800,262891920,11170,11170,11170,11170,0
|
|
20241113,165700,262891920,11170,11170,11170,11170,0
|
|
20241113,165600,262891920,11170,11170,11170,11170,0
|
|
20241113,165500,262891920,11170,11170,11170,11170,0
|
|
20241113,165400,262891920,11170,11170,11170,11170,0
|
|
20241113,165300,262891920,11170,11170,11170,11170,0
|
|
20241113,165200,262891920,11170,11170,11170,11170,0
|
|
20241113,165100,262891920,11170,11170,11170,11170,0
|
|
20241113,165000,262891920,11170,11170,11170,11170,0
|
|
20241113,164900,262891920,11170,11170,11170,11170,0
|
|
20241113,164800,262891920,11170,11170,11170,11170,0
|
|
20241113,164700,262891920,11170,11170,11170,11170,0
|
|
20241113,164600,262891920,11170,11170,11170,11170,0
|
|
20241113,164500,262891920,11170,11170,11170,11170,0
|
|
20241113,164400,262891920,11170,11170,11170,11170,0
|
|
20241113,164300,262891920,11170,11170,11170,11170,0
|
|
20241113,164200,262891920,11170,11170,11170,11170,0
|
|
20241113,164100,262891920,11170,11170,11170,11170,764
|
|
20241113,164000,262891920,11170,11170,11170,11170,0
|
|
20241113,163900,262891920,11170,11170,11170,11170,0
|
|
20241113,163800,262891920,11170,11170,11170,11170,0
|
|
20241113,163700,262891920,11170,11170,11170,11170,0
|
|
20241113,163600,262891920,11170,11170,11170,11170,0
|
|
20241113,163500,262891920,11170,11170,11170,11170,0
|
|
20241113,163400,262891920,11170,11170,11170,11170,0
|
|
20241113,163300,262891920,11170,11170,11170,11170,0
|
|
20241113,163200,262891920,11170,11170,11170,11170,0
|
|
20241113,163100,262891920,11170,11170,11170,11170,0
|
|
20241113,163000,262891920,11170,11170,11170,11170,0
|
|
20241113,162900,262891920,11170,11170,11170,11170,0
|
|
20241113,162800,262891920,11170,11170,11170,11170,0
|
|
20241113,162700,262891920,11170,11170,11170,11170,0
|
|
20241113,162600,262891920,11170,11170,11170,11170,0
|
|
20241113,162500,262891920,11170,11170,11170,11170,0
|
|
20241113,162400,262891920,11170,11170,11170,11170,0
|
|
20241113,162300,262891920,11170,11170,11170,11170,0
|
|
20241113,162200,262891920,11170,11170,11170,11170,0
|
|
20241113,162100,262891920,11170,11170,11170,11170,0
|
|
20241113,162000,262891920,11170,11170,11170,11170,0
|
|
20241113,161900,262891920,11170,11170,11170,11170,0
|
|
20241113,161800,262891920,11170,11170,11170,11170,0
|
|
20241113,161700,262891920,11170,11170,11170,11170,0
|
|
20241113,161600,262891920,11170,11170,11170,11170,0
|
|
20241113,161500,262891920,11170,11170,11170,11170,0
|
|
20241113,161400,262891920,11170,11170,11170,11170,0
|
|
20241113,161300,262891920,11170,11170,11170,11170,0
|
|
20241113,161200,262891920,11170,11170,11170,11170,0
|
|
20241113,161100,262891920,11170,11170,11170,11170,764
|
|
20241113,161000,262891920,11170,11170,11170,11170,0
|
|
20241113,160900,262891920,11170,11170,11170,11170,0
|
|
20241113,160800,262891920,11170,11170,11170,11170,0
|
|
20241113,160700,262891920,11170,11170,11170,11170,0
|
|
20241113,160600,262891920,11170,11170,11170,11170,0
|
|
20241113,160500,262891920,11170,11170,11170,11170,0
|
|
20241113,160400,262891920,11170,11170,11170,11170,0
|
|
20241113,160300,262891920,11170,11170,11170,11170,0
|
|
20241113,160200,262891920,11170,11170,11170,11170,0
|
|
20241113,160100,262891920,11170,11170,11170,11170,0
|
|
20241113,160000,262891920,11170,11170,11170,11170,0
|
|
20241113,155900,262891920,11170,11170,11170,11170,0
|
|
20241113,155800,262891920,11170,11170,11170,11170,0
|
|
20241113,155700,262891920,11170,11170,11170,11170,0
|
|
20241113,155600,262891920,11170,11170,11170,11170,0
|
|
20241113,155500,262891920,11170,11170,11170,11170,0
|
|
20241113,155400,262891920,11170,11170,11170,11170,0
|
|
20241113,155300,262891920,11170,11170,11170,11170,0
|
|
20241113,155200,262891920,11170,11170,11170,11170,0
|
|
20241113,155100,262891920,11170,11170,11170,11170,0
|
|
20241113,155000,262891920,11170,11170,11170,11170,0
|
|
20241113,154900,262891920,11170,11170,11170,11170,0
|
|
20241113,154800,262891920,11170,11170,11170,11170,0
|
|
20241113,154700,262891920,11170,11170,11170,11170,0
|
|
20241113,154600,262891920,11170,11170,11170,11170,0
|
|
20241113,154500,262891920,11170,11170,11170,11170,0
|
|
20241113,154400,262891920,11170,11170,11170,11170,0
|
|
20241113,154300,262891920,11170,11170,11170,11170,0
|
|
20241113,154200,262891920,11170,11170,11170,11170,0
|
|
20241113,154100,262891920,11170,11170,11170,11170,764
|
|
20241113,154000,262891920,11170,11170,11170,11170,0
|
|
20241113,153900,262891920,11170,11170,11170,11170,0
|
|
20241113,153800,262891920,11170,11170,11170,11170,0
|
|
20241113,153700,262891920,11170,11170,11170,11170,0
|
|
20241113,153600,262891920,11170,11170,11170,11170,0
|
|
20241113,153500,262891920,11170,11170,11170,11170,0
|
|
20241113,153400,262891920,11170,11170,11170,11170,0
|
|
20241113,153300,262891920,11170,11170,11170,11170,0
|
|
20241113,153200,262891920,11170,11170,11170,11170,0
|
|
20241113,153100,262891920,11170,11170,11170,11170,0
|
|
20241113,153000,262891920,11170,11170,11170,11170,764
|
|
20241113,152900,254358040,11180,11180,11180,11180,0
|
|
20241113,152800,254358040,11180,11180,11180,11180,0
|
|
20241113,152700,254358040,11180,11180,11180,11180,0
|
|
20241113,152600,254358040,11180,11180,11180,11180,0
|
|
20241113,152500,254358040,11180,11180,11180,11180,0
|
|
20241113,152400,254358040,11180,11180,11180,11180,0
|
|
20241113,152300,254358040,11180,11180,11180,11180,0
|
|
20241113,152200,254358040,11180,11180,11180,11180,0
|
|
20241113,152100,254358040,11180,11180,11180,11180,0
|
|
20241113,152000,254358040,11180,11180,11180,11180,0
|
|
20241113,151900,254358040,11180,11000,11180,10900,652
|
|
20241113,151800,247163030,10910,10910,10910,10910,11
|
|
20241113,151700,247043020,10900,11000,11000,10900,120
|
|
20241113,151600,245723320,11000,11000,11000,11000,10
|
|
20241113,151500,245613320,11000,10890,11000,10890,247
|
|
20241113,151400,242897570,10910,10910,10910,10910,33
|
|
20241113,151300,242537540,10890,10890,10890,10890,14
|
|
20241113,151200,242385080,10900,10900,10900,10900,10
|
|
20241113,151100,242276080,10890,10900,10900,10890,285
|
|
20241113,151000,239169590,10900,10900,10900,10900,23
|
|
20241113,150900,238918890,10900,10900,10900,10900,29
|
|
20241113,150800,238602790,10900,10900,10900,10900,62
|
|
20241113,150700,237926990,10900,10900,10900,10900,12
|
|
20241113,150600,237796190,10900,10910,10910,10900,66
|
|
20241113,150500,237076540,10910,10910,10910,10910,23
|
|
20241113,150400,236825610,10910,10910,10910,10910,2
|
|
20241113,150300,236803790,10910,10930,10930,10910,303
|
|
20241113,150200,233494120,10930,10980,10980,10930,766
|
|
20241113,150100,225098490,10980,10980,10980,10980,1
|
|
20241113,150000,225087510,10980,10980,10980,10980,5
|
|
20241113,145900,225032610,10980,10980,10980,10980,13
|
|
20241113,145800,224889870,10980,10980,10980,10980,2
|
|
20241113,145700,224867910,10980,10980,10980,10980,114
|
|
20241113,145600,223616190,10980,10980,10980,10980,13
|
|
20241113,145500,223473450,10980,10990,10990,10980,13
|
|
20241113,145400,223330650,10990,10990,10990,10990,40
|
|
20241113,145300,222891050,10990,10990,10990,10990,61
|
|
20241113,145200,222220660,10990,10990,10990,10990,13
|
|
20241113,145100,222077790,10990,10990,10990,10990,1
|
|
20241113,145000,222066800,10990,10990,10990,10990,12
|
|
20241113,144900,221934920,10990,10990,10990,10990,2
|
|
20241113,144800,221912940,10990,10990,10990,10990,1
|
|
20241113,144700,221901950,10990,10990,10990,10990,12
|
|
20241113,144600,221770070,10990,10990,10990,10990,0
|
|
20241113,144500,221770070,10990,10990,10990,10990,41
|
|
20241113,144400,221319480,11000,11000,11000,11000,5
|
|
20241113,144300,221264480,11000,11000,11000,11000,2
|
|
20241113,144200,221242480,10990,10990,10990,10990,0
|
|
20241113,144100,221242480,10990,11000,11000,10990,167
|
|
20241113,144000,219406980,11000,11000,11000,11000,0
|
|
20241113,143900,219406980,11000,11000,11000,11000,0
|
|
20241113,143800,219406980,11000,11000,11000,11000,0
|
|
20241113,143700,219406980,11000,11000,11000,10990,611
|
|
20241113,143600,212690270,11000,11000,11000,11000,0
|
|
20241113,143500,212690270,11000,11000,11000,11000,0
|
|
20241113,143400,212690270,11000,11020,11020,11000,36
|
|
20241113,143300,212294210,11000,11000,11000,11000,0
|
|
20241113,143200,212294210,11000,11000,11000,11000,0
|
|
20241113,143100,212294210,11000,11000,11000,11000,70
|
|
20241113,143000,211524210,11000,11000,11000,11000,0
|
|
20241113,142900,211524210,11000,11000,11000,11000,0
|
|
20241113,142800,211524210,11000,11000,11000,11000,0
|
|
20241113,142700,211524210,11000,11000,11000,11000,12
|
|
20241113,142600,211392210,11000,11000,11000,11000,0
|
|
20241113,142500,211392210,11000,11000,11000,11000,83
|
|
20241113,142400,210479210,11000,11000,11000,11000,50
|
|
20241113,142300,209929210,11000,11000,11000,11000,11
|
|
20241113,142200,209808210,11000,11000,11000,11000,0
|
|
20241113,142100,209808210,11000,11000,11000,11000,0
|
|
20241113,142000,209808210,11000,11000,11000,11000,30
|
|
20241113,141900,209478210,11000,11000,11000,11000,0
|
|
20241113,141800,209478210,11000,11000,11000,11000,11
|
|
20241113,141700,209357210,11000,11000,11000,11000,0
|
|
20241113,141600,209357210,11000,11000,11000,11000,50
|
|
20241113,141500,208807210,11010,11010,11010,11010,0
|
|
20241113,141400,208807210,11010,11020,11020,11000,512
|
|
20241113,141300,203174850,11020,11020,11020,11020,0
|
|
20241113,141200,203174850,11020,11020,11020,11020,0
|
|
20241113,141100,203174850,11020,11020,11020,11020,41
|
|
20241113,141000,202723030,11010,11010,11010,11010,0
|
|
20241113,140900,202723030,11010,11010,11010,11010,10
|
|
20241113,140800,202612930,11010,11010,11010,11010,0
|
|
20241113,140700,202612930,11010,11010,11010,11010,95
|
|
20241113,140600,201566980,11010,11010,11010,11010,10
|
|
20241113,140500,201456880,11010,11010,11010,11010,0
|
|
20241113,140400,201456880,11010,11010,11010,11010,0
|
|
20241113,140300,201456880,11010,11010,11010,11010,11
|
|
20241113,140200,201335770,11010,11010,11010,11010,0
|
|
20241113,140100,201335770,11010,11010,11010,11010,0
|
|
20241113,140000,201335770,11010,11010,11010,11010,7
|
|
20241113,135900,201258700,11000,11000,11000,11000,12
|
|
20241113,135800,201126700,11000,11000,11000,11000,0
|
|
20241113,135700,201126700,11000,11000,11000,11000,0
|
|
20241113,135600,201126700,11000,11000,11000,11000,210
|
|
20241113,135500,198816700,11000,11000,11000,11000,8
|
|
20241113,135400,198728700,11010,11010,11010,11010,29
|
|
20241113,135300,198409410,11000,11000,11000,11000,0
|
|
20241113,135200,198409410,11000,11010,11010,11000,12
|
|
20241113,135100,198277360,11080,11080,11080,11080,0
|
|
20241113,135000,198277360,11080,11080,11080,11080,1
|
|
20241113,134900,198266280,11000,11010,11010,11000,224
|
|
20241113,134800,195800160,11010,11010,11010,11010,11
|
|
20241113,134700,195679050,11010,11010,11010,11010,0
|
|
20241113,134600,195679050,11010,11010,11010,11010,6
|
|
20241113,134500,195612990,11010,11020,11020,11010,11
|
|
20241113,134400,195491860,11040,11040,11040,11040,7
|
|
20241113,134300,195414580,11020,11020,11020,11020,0
|
|
20241113,134200,195414580,11020,11020,11020,11020,11
|
|
20241113,134100,195293360,11000,11000,11000,11000,0
|
|
20241113,134000,195293360,11000,11090,11090,11000,600
|
|
20241113,133900,188681740,11090,11090,11090,11090,0
|
|
20241113,133800,188681740,11090,11100,11100,11090,11
|
|
20241113,133700,188559690,11080,11080,11080,11080,37
|
|
20241113,133600,188149730,11060,11060,11060,11060,0
|
|
20241113,133500,188149730,11060,11060,11060,11060,0
|
|
20241113,133400,188149730,11060,11060,11060,11060,12
|
|
20241113,133300,188017010,11070,11070,11070,11070,0
|
|
20241113,133200,188017010,11070,11120,11120,11060,151
|
|
20241113,133100,186338670,11070,11070,11070,11070,0
|
|
20241113,133000,186338670,11070,11070,11070,11070,0
|
|
20241113,132900,186338670,11070,11070,11070,11070,0
|
|
20241113,132800,186338670,11070,11070,11070,11070,0
|
|
20241113,132700,186338670,11070,11060,11070,11060,13
|
|
20241113,132600,186194840,11070,11070,11070,11070,0
|
|
20241113,132500,186194840,11070,11060,11070,11060,103
|
|
20241113,132400,185054830,11070,11070,11070,11070,0
|
|
20241113,132300,185054830,11070,11070,11070,11070,0
|
|
20241113,132200,185054830,11070,11070,11070,11070,0
|
|
20241113,132100,185054830,11070,11070,11070,11070,6
|
|
20241113,132000,184988410,11060,11060,11060,11060,7
|
|
20241113,131900,184910990,11050,11060,11060,11050,25
|
|
20241113,131800,184634600,11060,11060,11060,11060,0
|
|
20241113,131700,184634600,11060,11060,11060,11060,106
|
|
20241113,131600,183462240,11050,11050,11050,11050,0
|
|
20241113,131500,183462240,11050,11050,11050,11050,12
|
|
20241113,131400,183329640,11050,11060,11060,11050,151
|
|
20241113,131300,181660880,11070,11070,11070,11070,0
|
|
20241113,131200,181660880,11070,11190,11190,11070,164
|
|
20241113,131100,179845120,11190,11190,11190,11190,1
|
|
20241113,131000,179833930,11070,11070,11070,11070,0
|
|
20241113,130900,179833930,11070,11070,11070,11070,0
|
|
20241113,130800,179833930,11070,11070,11070,11070,0
|
|
20241113,130700,179833930,11070,11070,11070,11070,0
|
|
20241113,130600,179833930,11070,11090,11090,11070,50
|
|
20241113,130500,179279880,11170,11170,11170,11170,0
|
|
20241113,130400,179279880,11170,11170,11170,11170,0
|
|
20241113,130300,179279880,11170,11170,11170,11170,0
|
|
20241113,130200,179279880,11170,11170,11170,11170,106
|
|
20241113,130100,178095860,11040,10990,11440,10990,1950
|
|
20241113,130000,156181800,10990,10990,10990,10990,14
|
|
20241113,125900,156027940,10990,10990,10990,10990,0
|
|
20241113,125800,156027940,10990,10990,10990,10990,0
|
|
20241113,125700,156027940,10990,10990,10990,10990,10
|
|
20241113,125600,155918040,11000,11000,11000,11000,0
|
|
20241113,125500,155918040,11000,11000,11000,11000,43
|
|
20241113,125400,155445040,11000,11000,11000,11000,10
|
|
20241113,125300,155335040,10980,10980,10980,10980,0
|
|
20241113,125200,155335040,10980,10980,10980,10980,0
|
|
20241113,125100,155335040,10980,10980,10980,10980,11
|
|
20241113,125000,155214260,11030,11030,11030,11030,0
|
|
20241113,124900,155214260,11030,11030,11030,11030,0
|
|
20241113,124800,155214260,11030,11030,11030,11030,0
|
|
20241113,124700,155214260,11030,11030,11030,11030,0
|
|
20241113,124600,155214260,11030,11030,11030,11030,0
|
|
20241113,124500,155214260,11030,11030,11030,11030,0
|
|
20241113,124400,155214260,11030,11030,11030,11030,0
|
|
20241113,124300,155214260,11030,11030,11030,11030,0
|
|
20241113,124200,155214260,11030,11030,11030,11030,0
|
|
20241113,124100,155214260,11030,11030,11030,11030,0
|
|
20241113,124000,155214260,11030,11030,11030,11030,0
|
|
20241113,123900,155214260,11030,11030,11030,11030,0
|
|
20241113,123800,155214260,11030,11030,11030,11030,2
|
|
20241113,123700,155192200,11010,10980,11010,10980,157
|
|
20241113,123600,153466590,10980,10980,10980,10980,0
|
|
20241113,123500,153466590,10980,10970,10980,10970,373
|
|
20241113,123400,149371360,10980,10980,10980,10980,0
|
|
20241113,123300,149371360,10980,10980,10980,10980,0
|
|
20241113,123200,149371360,10980,10980,10990,10980,250
|
|
20241113,123100,146625370,10980,10980,10980,10980,0
|
|
20241113,123000,146625370,10980,10980,10980,10980,0
|
|
20241113,122900,146625370,10980,10980,10980,10980,12
|
|
20241113,122800,146493610,10990,10990,10990,10990,0
|
|
20241113,122700,146493610,10990,10980,10990,10980,101
|
|
20241113,122600,145384620,10980,10980,10980,10980,12
|
|
20241113,122500,145252860,10990,10990,10990,10990,1
|
|
20241113,122400,145241870,10990,10990,10990,10990,110
|
|
20241113,122300,144032970,10990,10980,10990,10980,20
|
|
20241113,122200,143813270,10990,10990,10990,10990,730
|
|
20241113,122100,135790570,11000,11000,11000,11000,1236
|
|
20241113,122000,122194570,11010,11010,11010,11010,0
|
|
20241113,121900,122194570,11010,11010,11010,11010,0
|
|
20241113,121800,122194570,11010,11000,11010,11000,14
|
|
20241113,121700,122040540,11010,11010,11010,11010,38
|
|
20241113,121600,121622160,11010,11010,11010,11010,0
|
|
20241113,121500,121622160,11010,11010,11010,11010,6
|
|
20241113,121400,121556100,11010,11010,11010,11010,0
|
|
20241113,121300,121556100,11010,11010,11010,11010,0
|
|
20241113,121200,121556100,11010,11010,11010,11010,0
|
|
20241113,121100,121556100,11010,11010,11010,11010,50
|
|
20241113,121000,121005600,11010,11010,11010,11010,11
|
|
20241113,120900,120884490,11010,11010,11010,11010,0
|
|
20241113,120800,120884490,11010,11010,11010,11010,0
|
|
20241113,120700,120884490,11010,11010,11010,11010,0
|
|
20241113,120600,120884490,11010,11010,11010,11010,0
|
|
20241113,120500,120884490,11010,11010,11010,11010,12
|
|
20241113,120400,120752370,11010,11000,11010,11000,188
|
|
20241113,120300,118683440,11000,11000,11000,11000,277
|
|
20241113,120200,115636440,11000,11000,11000,11000,0
|
|
20241113,120100,115636440,11000,11000,11000,11000,10
|
|
20241113,120000,115526440,11030,11030,11030,11030,0
|
|
20241113,115900,115526440,11030,11030,11030,11030,3
|
|
20241113,115800,115493350,11000,11000,11000,11000,0
|
|
20241113,115700,115493350,11000,11000,11000,11000,131
|
|
20241113,115600,114052350,11000,11020,11020,11000,764
|
|
20241113,115500,105640440,11030,11030,11030,11030,32
|
|
20241113,115400,105287480,11030,11030,11030,11030,0
|
|
20241113,115300,105287480,11030,11030,11030,11030,10
|
|
20241113,115200,105177180,11040,11040,11040,11040,0
|
|
20241113,115100,105177180,11040,11040,11040,11040,242
|
|
20241113,115000,102505500,11060,11060,11060,11060,10
|
|
20241113,114900,102394900,11050,11050,11050,11050,2
|
|
20241113,114800,102372800,11040,11040,11040,11040,0
|
|
20241113,114700,102372800,11040,11040,11040,11040,0
|
|
20241113,114600,102372800,11040,11040,11040,11040,11
|
|
20241113,114500,102251360,11050,11050,11050,11050,4
|
|
20241113,114400,102207160,11060,11070,11070,11060,5
|
|
20241113,114300,102151830,11040,11040,11040,11040,0
|
|
20241113,114200,102151830,11040,11040,11040,11040,0
|
|
20241113,114100,102151830,11040,11040,11040,11040,11
|
|
20241113,114000,102030390,11060,11060,11060,11060,0
|
|
20241113,113900,102030390,11060,11110,11110,11060,922
|
|
20241113,113800,91803100,11120,11120,11120,11120,0
|
|
20241113,113700,91803100,11120,11120,11120,11120,0
|
|
20241113,113600,91803100,11120,11120,11120,11120,0
|
|
20241113,113500,91803100,11120,11120,11120,11120,0
|
|
20241113,113400,91803100,11120,11120,11120,11120,0
|
|
20241113,113300,91803100,11120,11120,11120,11120,1
|
|
20241113,113200,91791980,11100,11120,11120,11100,361
|
|
20241113,113100,87778770,11130,11130,11130,11130,0
|
|
20241113,113000,87778770,11130,11130,11130,11130,5
|
|
20241113,112900,87723120,11110,11110,11110,11110,0
|
|
20241113,112800,87723120,11110,11110,11110,11110,0
|
|
20241113,112700,87723120,11110,11110,11110,11110,0
|
|
20241113,112600,87723120,11110,11110,11110,11110,0
|
|
20241113,112500,87723120,11110,11110,11110,11110,0
|
|
20241113,112400,87723120,11110,11110,11110,11110,0
|
|
20241113,112300,87723120,11110,11110,11110,11110,0
|
|
20241113,112200,87723120,11110,11110,11110,11110,0
|
|
20241113,112100,87723120,11110,11110,11110,11110,0
|
|
20241113,112000,87723120,11110,11110,11110,11110,0
|
|
20241113,111900,87723120,11110,11110,11110,11110,0
|
|
20241113,111800,87723120,11110,11110,11110,11110,65
|
|
20241113,111700,87000970,11110,11110,11110,11110,21
|
|
20241113,111600,86767660,11110,11170,11170,11110,56
|
|
20241113,111500,86142860,11160,11160,11160,11160,0
|
|
20241113,111400,86142860,11160,11160,11160,11160,0
|
|
20241113,111300,86142860,11160,11160,11160,11160,0
|
|
20241113,111200,86142860,11160,11160,11160,11160,112
|
|
20241113,111100,84892940,11160,11160,11160,11160,347
|
|
20241113,111000,81020420,11170,11170,11170,11170,5
|
|
20241113,110900,80964570,11170,11170,11170,11170,0
|
|
20241113,110800,80964570,11170,11170,11170,11170,1
|
|
20241113,110700,80953400,11170,11170,11170,11170,0
|
|
20241113,110600,80953400,11170,11170,11170,11170,0
|
|
20241113,110500,80953400,11170,11170,11170,11170,0
|
|
20241113,110400,80953400,11170,11170,11170,11170,0
|
|
20241113,110300,80953400,11170,11170,11170,11170,0
|
|
20241113,110200,80953400,11170,11170,11170,11170,0
|
|
20241113,110100,80953400,11170,11170,11170,11170,0
|
|
20241113,110000,80953400,11170,11170,11170,11170,0
|
|
20241113,105900,80953400,11170,11170,11170,11170,1
|
|
20241113,105800,80942230,11170,11170,11170,11170,0
|
|
20241113,105700,80942230,11170,11170,11170,11170,0
|
|
20241113,105600,80942230,11170,11170,11170,11170,0
|
|
20241113,105500,80942230,11170,11170,11170,11170,54
|
|
20241113,105400,80339050,11170,11170,11170,11170,0
|
|
20241113,105300,80339050,11170,11170,11170,11170,0
|
|
20241113,105200,80339050,11170,11170,11170,11170,0
|
|
20241113,105100,80339050,11170,11170,11170,11170,0
|
|
20241113,105000,80339050,11170,11170,11170,11170,0
|
|
20241113,104900,80339050,11170,11170,11170,11170,0
|
|
20241113,104800,80339050,11170,11170,11170,11170,0
|
|
20241113,104700,80339050,11170,11170,11170,11170,0
|
|
20241113,104600,80339050,11170,11170,11170,11170,0
|
|
20241113,104500,80339050,11170,11110,11170,11110,2
|
|
20241113,104400,80316770,11100,11100,11100,11100,0
|
|
20241113,104300,80316770,11100,11100,11100,11100,0
|
|
20241113,104200,80316770,11100,11100,11100,11100,0
|
|
20241113,104100,80316770,11100,11100,11100,11100,0
|
|
20241113,104000,80316770,11100,11100,11100,11100,0
|
|
20241113,103900,80316770,11100,11100,11100,11100,0
|
|
20241113,103800,80316770,11100,11100,11100,11100,100
|
|
20241113,103700,79206770,11100,11150,11150,11100,1200
|
|
20241113,103600,65856570,11150,11150,11150,11150,1
|
|
20241113,103500,65845420,11170,11170,11170,11170,0
|
|
20241113,103400,65845420,11170,11170,11170,11170,0
|
|
20241113,103300,65845420,11170,11170,11170,11170,0
|
|
20241113,103200,65845420,11170,11170,11170,11170,5
|
|
20241113,103100,65789570,11230,11230,11230,11230,0
|
|
20241113,103000,65789570,11230,11230,11230,11230,0
|
|
20241113,102900,65789570,11230,11230,11230,11230,5
|
|
20241113,102800,65733420,11230,11230,11230,11230,0
|
|
20241113,102700,65733420,11230,11160,11230,11160,18
|
|
20241113,102600,65531700,11150,11200,11200,11150,181
|
|
20241113,102500,63506220,11200,11220,11220,11200,268
|
|
20241113,102400,60502020,11230,11230,11230,11230,1
|
|
20241113,102300,60490790,11230,11230,11230,11230,2
|
|
20241113,102200,60468330,11290,11290,11290,11290,0
|
|
20241113,102100,60468330,11290,11290,11290,11290,0
|
|
20241113,102000,60468330,11290,11290,11290,11290,0
|
|
20241113,101900,60468330,11290,11290,11290,11290,0
|
|
20241113,101800,60468330,11290,11280,11290,11280,207
|
|
20241113,101700,58133360,11280,11280,11280,11280,2
|
|
20241113,101600,58110800,11280,11280,11280,11280,0
|
|
20241113,101500,58110800,11280,11280,11280,11280,2
|
|
20241113,101400,58088240,11290,11290,11290,11290,8
|
|
20241113,101300,57997920,11290,11260,11290,11260,11
|
|
20241113,101200,57873800,11250,11250,11250,11250,3
|
|
20241113,101100,57840050,11240,11240,11240,11240,0
|
|
20241113,101000,57840050,11240,11240,11240,11240,0
|
|
20241113,100900,57840050,11240,11240,11240,11240,0
|
|
20241113,100800,57840050,11240,11240,11240,11240,12
|
|
20241113,100700,57705170,11240,11240,11240,11240,23
|
|
20241113,100600,57446650,11250,11250,11250,11250,0
|
|
20241113,100500,57446650,11250,11250,11250,11250,0
|
|
20241113,100400,57446650,11250,11250,11250,11250,24
|
|
20241113,100300,57176650,11240,11240,11240,11240,0
|
|
20241113,100200,57176650,11240,11240,11240,11240,0
|
|
20241113,100100,57176650,11240,11240,11240,11240,0
|
|
20241113,100000,57176650,11240,11240,11240,11240,127
|
|
20241113,095900,55749170,11250,11250,11250,11250,0
|
|
20241113,095800,55749170,11250,11250,11250,11250,0
|
|
20241113,095700,55749170,11250,11240,11250,11240,2
|
|
20241113,095600,55726680,11230,11230,11230,11230,0
|
|
20241113,095500,55726680,11230,11230,11230,11230,0
|
|
20241113,095400,55726680,11230,11230,11230,11230,0
|
|
20241113,095300,55726680,11230,11230,11230,11230,0
|
|
20241113,095200,55726680,11230,11230,11230,11230,0
|
|
20241113,095100,55726680,11230,11230,11230,11230,1
|
|
20241113,095000,55715450,11240,11240,11240,11240,0
|
|
20241113,094900,55715450,11240,11240,11240,11240,0
|
|
20241113,094800,55715450,11240,11230,11240,11230,2
|
|
20241113,094700,55692980,11220,11220,11220,11220,0
|
|
20241113,094600,55692980,11220,11220,11220,11220,4
|
|
20241113,094500,55648100,11210,11210,11210,11210,0
|
|
20241113,094400,55648100,11210,11210,11210,11210,0
|
|
20241113,094300,55648100,11210,11210,11210,11210,1
|
|
20241113,094200,55636890,11290,11290,11290,11290,0
|
|
20241113,094100,55636890,11290,11290,11290,11290,0
|
|
20241113,094000,55636890,11290,11280,11290,11280,22
|
|
20241113,093900,55388710,11290,11290,11290,11290,0
|
|
20241113,093800,55388710,11290,11290,11290,11290,0
|
|
20241113,093700,55388710,11290,11290,11290,11290,0
|
|
20241113,093600,55388710,11290,11290,11290,11290,0
|
|
20241113,093500,55388710,11290,11280,11290,11280,190
|
|
20241113,093400,53243920,11280,11200,11280,11200,1490
|
|
20241113,093300,36555760,11190,11190,11190,11190,16
|
|
20241113,093200,36376720,11190,11190,11190,11190,0
|
|
20241113,093100,36376720,11190,11130,11190,11130,113
|
|
20241113,093000,35118120,11130,11120,11130,11100,171
|
|
20241113,092900,33218090,11120,11120,11120,11120,22
|
|
20241113,092800,32973450,11100,11100,11100,11100,340
|
|
20241113,092700,29199450,11110,11110,11110,11110,5
|
|
20241113,092600,29143900,11130,11130,11130,11130,4
|
|
20241113,092500,29099380,11100,11100,11100,11100,0
|
|
20241113,092400,29099380,11100,11100,11100,11100,0
|
|
20241113,092300,29099380,11100,11100,11100,11100,0
|
|
20241113,092200,29099380,11100,11100,11100,11100,0
|
|
20241113,092100,29099380,11100,11110,11110,11100,149
|
|
20241113,092000,27445470,11100,11100,11100,11100,0
|
|
20241113,091900,27445470,11100,11110,11110,11100,173
|
|
20241113,091800,25525080,11150,11150,11150,11150,0
|
|
20241113,091700,25525080,11150,11150,11150,11150,0
|
|
20241113,091600,25525080,11150,11150,11150,11150,10
|
|
20241113,091500,25413580,11150,11150,11150,11150,50
|
|
20241113,091400,24856080,11150,11150,11150,11100,4
|
|
20241113,091300,24811530,11150,11100,11150,11100,68
|
|
20241113,091200,24055830,11100,11100,11100,11100,0
|
|
20241113,091100,24055830,11100,11100,11100,11100,3
|
|
20241113,091000,24022530,11130,11130,11130,11130,305
|
|
20241113,090900,20627880,11130,11150,11150,11130,187
|
|
20241113,090800,18542930,11150,11200,11200,11150,297
|
|
20241113,090700,15226210,11200,11200,11200,11200,5
|
|
20241113,090600,15170210,11260,11260,11260,11260,2
|
|
20241113,090500,15147690,11270,11270,11270,11270,2
|
|
20241113,090400,15125150,11250,11250,11250,11250,250
|
|
20241113,090300,12312650,11290,11280,11290,11280,2
|
|
20241113,090200,12290080,11300,11300,11300,11300,10
|
|
20241113,090100,12177080,11350,11350,11350,11350,0
|
|
20241113,090000,12177080,11350,11090,11350,11090,1098
|