633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,203000,201738840,10560,10560,10560,10560,1232
|
|
20241114,202900,201738840,10560,10560,10560,10560,0
|
|
20241114,202800,201738840,10560,10560,10560,10560,0
|
|
20241114,202700,201738840,10560,10560,10560,10560,0
|
|
20241114,202600,201738840,10560,10560,10560,10560,0
|
|
20241114,202500,201738840,10560,10560,10560,10560,0
|
|
20241114,202400,201738840,10560,10560,10560,10560,0
|
|
20241114,202300,201738840,10560,10560,10560,10560,0
|
|
20241114,202200,201738840,10560,10560,10560,10560,0
|
|
20241114,202100,201738840,10560,10560,10560,10560,0
|
|
20241114,202000,201738840,10560,10560,10560,10560,0
|
|
20241114,201900,201738840,10560,10560,10560,10560,0
|
|
20241114,201800,201738840,10560,10560,10560,10560,0
|
|
20241114,201700,201738840,10560,10560,10560,10560,0
|
|
20241114,201600,201738840,10560,10560,10560,10560,0
|
|
20241114,201500,201738840,10560,10560,10560,10560,0
|
|
20241114,201400,201738840,10560,10560,10560,10560,0
|
|
20241114,201300,201738840,10560,10560,10560,10560,0
|
|
20241114,201200,201738840,10560,10560,10560,10560,0
|
|
20241114,201100,201738840,10560,10560,10560,10560,0
|
|
20241114,201000,201738840,10560,10560,10560,10560,0
|
|
20241114,200900,201738840,10560,10560,10560,10560,0
|
|
20241114,200800,201738840,10560,10560,10560,10560,0
|
|
20241114,200700,201738840,10560,10560,10560,10560,0
|
|
20241114,200600,201738840,10560,10560,10560,10560,0
|
|
20241114,200500,201738840,10560,10560,10560,10560,0
|
|
20241114,200400,201738840,10560,10560,10560,10560,0
|
|
20241114,200300,201738840,10560,10560,10560,10560,0
|
|
20241114,200200,201738840,10560,10560,10560,10560,0
|
|
20241114,200100,201738840,10560,10560,10560,10560,0
|
|
20241114,200000,201738840,10560,10560,10560,10560,1232
|
|
20241114,195900,201738840,10560,10560,10560,10560,0
|
|
20241114,195800,201738840,10560,10560,10560,10560,0
|
|
20241114,195700,201738840,10560,10560,10560,10560,0
|
|
20241114,195600,201738840,10560,10560,10560,10560,0
|
|
20241114,195500,201738840,10560,10560,10560,10560,0
|
|
20241114,195400,201738840,10560,10560,10560,10560,0
|
|
20241114,195300,201738840,10560,10560,10560,10560,0
|
|
20241114,195200,201738840,10560,10560,10560,10560,0
|
|
20241114,195100,201738840,10560,10560,10560,10560,0
|
|
20241114,195000,201738840,10560,10560,10560,10560,0
|
|
20241114,194900,201738840,10560,10560,10560,10560,0
|
|
20241114,194800,201738840,10560,10560,10560,10560,0
|
|
20241114,194700,201738840,10560,10560,10560,10560,0
|
|
20241114,194600,201738840,10560,10560,10560,10560,0
|
|
20241114,194500,201738840,10560,10560,10560,10560,0
|
|
20241114,194400,201738840,10560,10560,10560,10560,0
|
|
20241114,194300,201738840,10560,10560,10560,10560,0
|
|
20241114,194200,201738840,10560,10560,10560,10560,0
|
|
20241114,194100,201738840,10560,10560,10560,10560,0
|
|
20241114,194000,201738840,10560,10560,10560,10560,0
|
|
20241114,193900,201738840,10560,10560,10560,10560,0
|
|
20241114,193800,201738840,10560,10560,10560,10560,0
|
|
20241114,193700,201738840,10560,10560,10560,10560,0
|
|
20241114,193600,201738840,10560,10560,10560,10560,0
|
|
20241114,193500,201738840,10560,10560,10560,10560,0
|
|
20241114,193400,201738840,10560,10560,10560,10560,0
|
|
20241114,193300,201738840,10560,10560,10560,10560,0
|
|
20241114,193200,201738840,10560,10560,10560,10560,0
|
|
20241114,193100,201738840,10560,10560,10560,10560,0
|
|
20241114,193000,201738840,10560,10560,10560,10560,1232
|
|
20241114,192900,201738840,10560,10560,10560,10560,0
|
|
20241114,192800,201738840,10560,10560,10560,10560,0
|
|
20241114,192700,201738840,10560,10560,10560,10560,0
|
|
20241114,192600,201738840,10560,10560,10560,10560,0
|
|
20241114,192500,201738840,10560,10560,10560,10560,0
|
|
20241114,192400,201738840,10560,10560,10560,10560,0
|
|
20241114,192300,201738840,10560,10560,10560,10560,0
|
|
20241114,192200,201738840,10560,10560,10560,10560,0
|
|
20241114,192100,201738840,10560,10560,10560,10560,0
|
|
20241114,192000,201738840,10560,10560,10560,10560,0
|
|
20241114,191900,201738840,10560,10560,10560,10560,0
|
|
20241114,191800,201738840,10560,10560,10560,10560,0
|
|
20241114,191700,201738840,10560,10560,10560,10560,0
|
|
20241114,191600,201738840,10560,10560,10560,10560,0
|
|
20241114,191500,201738840,10560,10560,10560,10560,0
|
|
20241114,191400,201738840,10560,10560,10560,10560,0
|
|
20241114,191300,201738840,10560,10560,10560,10560,0
|
|
20241114,191200,201738840,10560,10560,10560,10560,0
|
|
20241114,191100,201738840,10560,10560,10560,10560,0
|
|
20241114,191000,201738840,10560,10560,10560,10560,0
|
|
20241114,190900,201738840,10560,10560,10560,10560,0
|
|
20241114,190800,201738840,10560,10560,10560,10560,0
|
|
20241114,190700,201738840,10560,10560,10560,10560,0
|
|
20241114,190600,201738840,10560,10560,10560,10560,0
|
|
20241114,190500,201738840,10560,10560,10560,10560,0
|
|
20241114,190400,201738840,10560,10560,10560,10560,0
|
|
20241114,190300,201738840,10560,10560,10560,10560,0
|
|
20241114,190200,201738840,10560,10560,10560,10560,0
|
|
20241114,190100,201738840,10560,10560,10560,10560,0
|
|
20241114,190000,201738840,10560,10560,10560,10560,1232
|
|
20241114,185900,201738840,10560,10560,10560,10560,0
|
|
20241114,185800,201738840,10560,10560,10560,10560,0
|
|
20241114,185700,201738840,10560,10560,10560,10560,0
|
|
20241114,185600,201738840,10560,10560,10560,10560,0
|
|
20241114,185500,201738840,10560,10560,10560,10560,0
|
|
20241114,185400,201738840,10560,10560,10560,10560,0
|
|
20241114,185300,201738840,10560,10560,10560,10560,0
|
|
20241114,185200,201738840,10560,10560,10560,10560,0
|
|
20241114,185100,201738840,10560,10560,10560,10560,0
|
|
20241114,185000,201738840,10560,10560,10560,10560,0
|
|
20241114,184900,201738840,10560,10560,10560,10560,0
|
|
20241114,184800,201738840,10560,10560,10560,10560,0
|
|
20241114,184700,201738840,10560,10560,10560,10560,0
|
|
20241114,184600,201738840,10560,10560,10560,10560,0
|
|
20241114,184500,201738840,10560,10560,10560,10560,0
|
|
20241114,184400,201738840,10560,10560,10560,10560,0
|
|
20241114,184300,201738840,10560,10560,10560,10560,0
|
|
20241114,184200,201738840,10560,10560,10560,10560,0
|
|
20241114,184100,201738840,10560,10560,10560,10560,0
|
|
20241114,184000,201738840,10560,10560,10560,10560,0
|
|
20241114,183900,201738840,10560,10560,10560,10560,0
|
|
20241114,183800,201738840,10560,10560,10560,10560,0
|
|
20241114,183700,201738840,10560,10560,10560,10560,0
|
|
20241114,183600,201738840,10560,10560,10560,10560,0
|
|
20241114,183500,201738840,10560,10560,10560,10560,0
|
|
20241114,183400,201738840,10560,10560,10560,10560,0
|
|
20241114,183300,201738840,10560,10560,10560,10560,0
|
|
20241114,183200,201738840,10560,10560,10560,10560,0
|
|
20241114,183100,201738840,10560,10560,10560,10560,0
|
|
20241114,183000,201738840,10560,10560,10560,10560,1232
|
|
20241114,182900,201738840,10560,10560,10560,10560,0
|
|
20241114,182800,201738840,10560,10560,10560,10560,0
|
|
20241114,182700,201738840,10560,10560,10560,10560,0
|
|
20241114,182600,201738840,10560,10560,10560,10560,0
|
|
20241114,182500,201738840,10560,10560,10560,10560,0
|
|
20241114,182400,201738840,10560,10560,10560,10560,0
|
|
20241114,182300,201738840,10560,10560,10560,10560,0
|
|
20241114,182200,201738840,10560,10560,10560,10560,0
|
|
20241114,182100,201738840,10560,10560,10560,10560,0
|
|
20241114,182000,201738840,10560,10560,10560,10560,0
|
|
20241114,181900,201738840,10560,10560,10560,10560,0
|
|
20241114,181800,201738840,10560,10560,10560,10560,0
|
|
20241114,181700,201738840,10560,10560,10560,10560,0
|
|
20241114,181600,201738840,10560,10560,10560,10560,0
|
|
20241114,181500,201738840,10560,10560,10560,10560,0
|
|
20241114,181400,201738840,10560,10560,10560,10560,0
|
|
20241114,181300,201738840,10560,10560,10560,10560,0
|
|
20241114,181200,201738840,10560,10560,10560,10560,0
|
|
20241114,181100,201738840,10560,10560,10560,10560,0
|
|
20241114,181000,201738840,10560,10560,10560,10560,0
|
|
20241114,180900,201738840,10560,10560,10560,10560,0
|
|
20241114,180800,201738840,10560,10560,10560,10560,0
|
|
20241114,180700,201738840,10560,10560,10560,10560,0
|
|
20241114,180600,201738840,10560,10560,10560,10560,0
|
|
20241114,180500,201738840,10560,10560,10560,10560,0
|
|
20241114,180400,201738840,10560,10560,10560,10560,0
|
|
20241114,180300,201738840,10560,10560,10560,10560,0
|
|
20241114,180200,201738840,10560,10560,10560,10560,0
|
|
20241114,180100,201738840,10560,10560,10560,10560,0
|
|
20241114,180000,201738840,10560,10560,10560,10560,1232
|
|
20241114,175900,201738840,10560,10560,10560,10560,0
|
|
20241114,175800,201738840,10560,10560,10560,10560,0
|
|
20241114,175700,201738840,10560,10560,10560,10560,0
|
|
20241114,175600,201738840,10560,10560,10560,10560,0
|
|
20241114,175500,201738840,10560,10560,10560,10560,0
|
|
20241114,175400,201738840,10560,10560,10560,10560,0
|
|
20241114,175300,201738840,10560,10560,10560,10560,0
|
|
20241114,175200,201738840,10560,10560,10560,10560,0
|
|
20241114,175100,201738840,10560,10560,10560,10560,0
|
|
20241114,175000,201738840,10560,10560,10560,10560,0
|
|
20241114,174900,201738840,10560,10560,10560,10560,0
|
|
20241114,174800,201738840,10560,10560,10560,10560,0
|
|
20241114,174700,201738840,10560,10560,10560,10560,0
|
|
20241114,174600,201738840,10560,10560,10560,10560,0
|
|
20241114,174500,201738840,10560,10560,10560,10560,0
|
|
20241114,174400,201738840,10560,10560,10560,10560,0
|
|
20241114,174300,201738840,10560,10560,10560,10560,0
|
|
20241114,174200,201738840,10560,10560,10560,10560,0
|
|
20241114,174100,201738840,10560,10560,10560,10560,0
|
|
20241114,174000,201738840,10560,10560,10560,10560,0
|
|
20241114,173900,201738840,10560,10560,10560,10560,0
|
|
20241114,173800,201738840,10560,10560,10560,10560,0
|
|
20241114,173700,201738840,10560,10560,10560,10560,0
|
|
20241114,173600,201738840,10560,10560,10560,10560,0
|
|
20241114,173500,201738840,10560,10560,10560,10560,0
|
|
20241114,173400,201738840,10560,10560,10560,10560,0
|
|
20241114,173300,201738840,10560,10560,10560,10560,0
|
|
20241114,173200,201738840,10560,10560,10560,10560,0
|
|
20241114,173100,201738840,10560,10560,10560,10560,0
|
|
20241114,173000,201738840,10560,10560,10560,10560,1232
|
|
20241114,172900,201738840,10560,10560,10560,10560,0
|
|
20241114,172800,201738840,10560,10560,10560,10560,0
|
|
20241114,172700,201738840,10560,10560,10560,10560,0
|
|
20241114,172600,201738840,10560,10560,10560,10560,0
|
|
20241114,172500,201738840,10560,10560,10560,10560,0
|
|
20241114,172400,201738840,10560,10560,10560,10560,0
|
|
20241114,172300,201738840,10560,10560,10560,10560,0
|
|
20241114,172200,201738840,10560,10560,10560,10560,0
|
|
20241114,172100,201738840,10560,10560,10560,10560,0
|
|
20241114,172000,201738840,10560,10560,10560,10560,0
|
|
20241114,171900,201738840,10560,10560,10560,10560,0
|
|
20241114,171800,201738840,10560,10560,10560,10560,0
|
|
20241114,171700,201738840,10560,10560,10560,10560,0
|
|
20241114,171600,201738840,10560,10560,10560,10560,0
|
|
20241114,171500,201738840,10560,10560,10560,10560,0
|
|
20241114,171400,201738840,10560,10560,10560,10560,0
|
|
20241114,171300,201738840,10560,10560,10560,10560,0
|
|
20241114,171200,201738840,10560,10560,10560,10560,0
|
|
20241114,171100,201738840,10560,10560,10560,10560,0
|
|
20241114,171000,201738840,10560,10560,10560,10560,0
|
|
20241114,170900,201738840,10560,10560,10560,10560,0
|
|
20241114,170800,201738840,10560,10560,10560,10560,0
|
|
20241114,170700,201738840,10560,10560,10560,10560,0
|
|
20241114,170600,201738840,10560,10560,10560,10560,0
|
|
20241114,170500,201738840,10560,10560,10560,10560,0
|
|
20241114,170400,201738840,10560,10560,10560,10560,0
|
|
20241114,170300,201738840,10560,10560,10560,10560,0
|
|
20241114,170200,201738840,10560,10560,10560,10560,0
|
|
20241114,170100,201738840,10560,10560,10560,10560,0
|
|
20241114,170000,201738840,10560,10560,10560,10560,1232
|
|
20241114,165900,201738840,10560,10560,10560,10560,0
|
|
20241114,165800,201738840,10560,10560,10560,10560,0
|
|
20241114,165700,201738840,10560,10560,10560,10560,0
|
|
20241114,165600,201738840,10560,10560,10560,10560,0
|
|
20241114,165500,201738840,10560,10560,10560,10560,0
|
|
20241114,165400,201738840,10560,10560,10560,10560,0
|
|
20241114,165300,201738840,10560,10560,10560,10560,0
|
|
20241114,165200,201738840,10560,10560,10560,10560,0
|
|
20241114,165100,201738840,10560,10560,10560,10560,0
|
|
20241114,165000,201738840,10560,10560,10560,10560,0
|
|
20241114,164900,201738840,10560,10560,10560,10560,0
|
|
20241114,164800,201738840,10560,10560,10560,10560,0
|
|
20241114,164700,201738840,10560,10560,10560,10560,0
|
|
20241114,164600,201738840,10560,10560,10560,10560,0
|
|
20241114,164500,201738840,10560,10560,10560,10560,0
|
|
20241114,164400,201738840,10560,10560,10560,10560,0
|
|
20241114,164300,201738840,10560,10560,10560,10560,0
|
|
20241114,164200,201738840,10560,10560,10560,10560,0
|
|
20241114,164100,201738840,10560,10560,10560,10560,0
|
|
20241114,164000,201738840,10560,10560,10560,10560,0
|
|
20241114,163900,201738840,10560,10560,10560,10560,0
|
|
20241114,163800,201738840,10560,10560,10560,10560,0
|
|
20241114,163700,201738840,10560,10560,10560,10560,0
|
|
20241114,163600,201738840,10560,10560,10560,10560,0
|
|
20241114,163500,201738840,10560,10560,10560,10560,0
|
|
20241114,163400,201738840,10560,10560,10560,10560,0
|
|
20241114,163300,201738840,10560,10560,10560,10560,0
|
|
20241114,163200,201738840,10560,10560,10560,10560,0
|
|
20241114,163100,201738840,10560,10560,10560,10560,0
|
|
20241114,163000,201738840,10560,10560,10560,10560,2464
|
|
20241114,162900,188728920,10850,10850,10850,10850,0
|
|
20241114,162800,188728920,10850,10850,10850,10850,0
|
|
20241114,162700,188728920,10850,10850,10850,10850,0
|
|
20241114,162600,188728920,10850,10850,10850,10850,0
|
|
20241114,162500,188728920,10850,10850,10850,10850,0
|
|
20241114,162400,188728920,10850,10850,10850,10850,0
|
|
20241114,162300,188728920,10850,10850,10850,10850,0
|
|
20241114,162200,188728920,10850,10850,10850,10850,0
|
|
20241114,162100,188728920,10850,10850,10850,10850,0
|
|
20241114,162000,188728920,10850,10850,10850,10850,0
|
|
20241114,161900,188728920,10850,10710,10850,10710,140
|
|
20241114,161800,187229240,10710,10750,10750,10710,405
|
|
20241114,161700,182883390,10750,10780,10870,10750,1021
|
|
20241114,161600,171888090,10780,10780,10780,10780,0
|
|
20241114,161500,171888090,10780,10780,10780,10780,7
|
|
20241114,161400,171812630,10790,10790,10790,10790,39
|
|
20241114,161300,171391820,10800,10800,10800,10800,0
|
|
20241114,161200,171391820,10800,10800,10800,10800,0
|
|
20241114,161100,171391820,10800,10800,10800,10800,0
|
|
20241114,161000,171391820,10800,10820,10820,10800,378
|
|
20241114,160900,167308070,10910,10910,10910,10910,0
|
|
20241114,160800,167308070,10910,10840,10910,10810,283
|
|
20241114,160700,164245680,10850,10850,10850,10850,72
|
|
20241114,160600,163464480,10880,10880,10880,10880,0
|
|
20241114,160500,163464480,10880,10880,10880,10880,63
|
|
20241114,160400,162779040,10880,10880,10880,10880,0
|
|
20241114,160300,162779040,10880,10880,10880,10880,0
|
|
20241114,160200,162779040,10880,10880,10880,10880,0
|
|
20241114,160100,162779040,10880,10880,10880,10880,0
|
|
20241114,160000,162779040,10880,10920,10920,10880,150
|
|
20241114,155900,161146640,10930,10930,10930,10930,1
|
|
20241114,155800,161135710,10930,10930,10930,10930,1
|
|
20241114,155700,161124780,10920,10920,10920,10920,20
|
|
20241114,155600,160906380,10930,10930,10940,10930,146
|
|
20241114,155500,159310590,10930,10930,10930,10930,3
|
|
20241114,155400,159277800,10930,10930,10930,10930,0
|
|
20241114,155300,159277800,10930,10920,10930,10920,31
|
|
20241114,155200,158939270,10930,10930,10930,10930,1
|
|
20241114,155100,158928340,10930,10930,10930,10930,160
|
|
20241114,155000,157179540,10930,10930,10930,10930,73
|
|
20241114,154900,156381650,10920,10920,10920,10920,71
|
|
20241114,154800,155606330,10920,10920,10920,10920,2
|
|
20241114,154700,155584490,10920,10920,10920,10920,0
|
|
20241114,154600,155584490,10920,10920,10920,10920,1
|
|
20241114,154500,155573570,10920,10920,10920,10920,1
|
|
20241114,154400,155562650,10910,10910,10910,10910,20
|
|
20241114,154300,155344450,10910,10910,10910,10910,17
|
|
20241114,154200,155158980,10920,10920,10920,10920,1
|
|
20241114,154100,155148060,10910,10910,10910,10910,24
|
|
20241114,154000,154886220,10920,10920,10920,10920,1
|
|
20241114,153900,154875300,10920,10920,10920,10920,1
|
|
20241114,153800,154864380,10930,10930,10930,10930,2
|
|
20241114,153700,154842520,10930,10930,10930,10930,236
|
|
20241114,153600,152263040,10930,10930,10930,10930,0
|
|
20241114,153500,152263040,10930,10920,10930,10920,165
|
|
20241114,153400,150460590,10910,10910,10910,10910,142
|
|
20241114,153300,148911370,10910,10910,10910,10910,0
|
|
20241114,153200,148911370,10910,10910,10910,10910,2
|
|
20241114,153100,148889550,10900,10900,10900,10900,62
|
|
20241114,153000,148213750,10910,10910,10910,10910,1
|
|
20241114,152900,148202840,10900,10900,10900,10900,270
|
|
20241114,152800,145259840,10890,10890,10890,10890,11
|
|
20241114,152700,145140050,10890,10890,10890,10890,2
|
|
20241114,152600,145118270,10890,10890,10890,10890,23
|
|
20241114,152500,144867800,10890,10890,10890,10890,0
|
|
20241114,152400,144867800,10890,10890,10890,10890,3
|
|
20241114,152300,144835130,10880,10880,10880,10880,100
|
|
20241114,152200,143747130,10880,10890,10890,10880,108
|
|
20241114,152100,142572010,10890,10890,10890,10890,2
|
|
20241114,152000,142550230,10890,10880,10890,10880,156
|
|
20241114,151900,140852600,10880,10880,10880,10880,1
|
|
20241114,151800,140841720,10880,10880,10880,10880,1
|
|
20241114,151700,140830840,10880,10880,10880,10880,0
|
|
20241114,151600,140830840,10880,10880,10880,10880,1
|
|
20241114,151500,140819960,10880,10880,10880,10880,45
|
|
20241114,151400,140330360,10880,10880,10880,10880,1
|
|
20241114,151300,140319480,10890,10890,10890,10890,4
|
|
20241114,151200,140275920,10890,10890,10890,10890,60
|
|
20241114,151100,139622520,10890,10890,10890,10890,1
|
|
20241114,151000,139611630,10890,10890,10890,10890,1
|
|
20241114,150900,139600740,10850,10850,10850,10850,1
|
|
20241114,150800,139589890,10880,10880,10880,10880,12
|
|
20241114,150700,139459330,10880,10880,10880,10880,12
|
|
20241114,150600,139328770,10890,10890,10890,10890,0
|
|
20241114,150500,139328770,10890,10890,10890,10890,1
|
|
20241114,150400,139317880,10890,10890,10890,10890,3
|
|
20241114,150300,139285210,10890,10890,10890,10890,0
|
|
20241114,150200,139285210,10890,10890,10890,10890,1
|
|
20241114,150100,139274320,10890,10890,10890,10890,0
|
|
20241114,150000,139274320,10890,10890,10890,10890,0
|
|
20241114,145900,139274320,10890,10890,10890,10890,1
|
|
20241114,145800,139263430,10890,10780,10890,10780,635
|
|
20241114,145700,132391070,10780,10830,10830,10780,1088
|
|
20241114,145600,120645650,10800,10860,10860,10800,1309
|
|
20241114,145500,106479750,10870,10870,10870,10870,0
|
|
20241114,145400,106479750,10870,10870,10870,10870,1
|
|
20241114,145300,106468880,10870,10870,10870,10870,1
|
|
20241114,145200,106458010,10870,10870,10870,10870,0
|
|
20241114,145100,106458010,10870,10860,10870,10850,101
|
|
20241114,145000,105362060,10870,10870,10870,10870,0
|
|
20241114,144900,105362060,10870,10870,10870,10870,1
|
|
20241114,144800,105351190,10870,10870,10870,10870,1
|
|
20241114,144700,105340320,10870,10870,10870,10870,5
|
|
20241114,144600,105285970,10870,10870,10870,10860,10
|
|
20241114,144500,105177350,10880,10880,10880,10880,2
|
|
20241114,144400,105155590,10880,10880,10880,10880,0
|
|
20241114,144300,105155590,10880,10880,10880,10880,1
|
|
20241114,144200,105144710,10860,10870,10870,10860,5
|
|
20241114,144100,105090400,10880,10880,10880,10880,5
|
|
20241114,144000,105036000,10890,10890,10890,10890,1
|
|
20241114,143900,105025110,10890,10890,10890,10890,0
|
|
20241114,143800,105025110,10890,10890,10890,10890,1
|
|
20241114,143700,105014220,10890,10890,10890,10890,1
|
|
20241114,143600,105003330,10890,10890,10890,10890,1
|
|
20241114,143500,104992440,10890,10890,10890,10890,0
|
|
20241114,143400,104992440,10890,10890,10890,10890,1
|
|
20241114,143300,104981550,10890,10890,10890,10890,2
|
|
20241114,143200,104959770,10890,10890,10890,10890,0
|
|
20241114,143100,104959770,10890,10890,10890,10890,1
|
|
20241114,143000,104948880,10890,10890,10890,10890,2
|
|
20241114,142900,104927100,10890,10890,10890,10890,1
|
|
20241114,142800,104916210,10880,10880,10880,10880,146
|
|
20241114,142700,103327730,10880,10880,10880,10880,0
|
|
20241114,142600,103327730,10880,10880,10880,10880,1
|
|
20241114,142500,103316850,10880,10880,10880,10880,9
|
|
20241114,142400,103218930,10880,10880,10880,10880,0
|
|
20241114,142300,103218930,10880,10880,10880,10880,1
|
|
20241114,142200,103208050,10880,10880,10880,10880,0
|
|
20241114,142100,103208050,10880,10880,10880,10880,0
|
|
20241114,142000,103208050,10880,10880,10880,10880,3
|
|
20241114,141900,103175410,10880,10880,10880,10880,20
|
|
20241114,141800,102957810,10880,10880,10880,10880,0
|
|
20241114,141700,102957810,10880,10880,10880,10880,3
|
|
20241114,141600,102925170,10880,10880,10880,10880,0
|
|
20241114,141500,102925170,10880,10880,10880,10880,2
|
|
20241114,141400,102903410,10880,10880,10880,10880,2
|
|
20241114,141300,102881650,10880,10880,10880,10880,14
|
|
20241114,141200,102729330,10880,10880,10880,10880,5
|
|
20241114,141100,102674930,10880,10880,10880,10880,153
|
|
20241114,141000,101010290,10880,10880,10880,10880,4
|
|
20241114,140900,100966770,10890,10890,10890,10890,4
|
|
20241114,140800,100923210,10890,10890,10890,10840,29
|
|
20241114,140700,100608630,10890,10890,10890,10890,3
|
|
20241114,140600,100575960,10890,10840,10890,10840,17
|
|
20241114,140500,100391430,10890,10890,10890,10850,4
|
|
20241114,140400,100347910,10890,10890,10890,10860,132
|
|
20241114,140300,98914260,10890,10890,10890,10890,5
|
|
20241114,140200,98859810,10890,10890,10890,10890,3
|
|
20241114,140100,98827140,10890,10890,10890,10890,5
|
|
20241114,140000,98772690,10890,10890,10890,10890,3
|
|
20241114,135900,98740020,10900,10900,10900,10900,4
|
|
20241114,135800,98696420,10850,10860,10900,10850,574
|
|
20241114,135700,92464670,10900,10900,10900,10900,4
|
|
20241114,135600,92421070,10900,10900,10900,10860,56
|
|
20241114,135500,91812230,10900,10900,10900,10900,4
|
|
20241114,135400,91768630,10900,10900,10900,10900,4
|
|
20241114,135300,91725030,10900,10900,10900,10900,5
|
|
20241114,135200,91670530,10900,10900,10900,10900,5
|
|
20241114,135100,91616030,10900,10900,10900,10900,4
|
|
20241114,135000,91572430,10900,10900,10900,10900,3
|
|
20241114,134900,91539730,10900,10900,10900,10900,5
|
|
20241114,134800,91485230,10900,10900,10900,10900,2
|
|
20241114,134700,91463430,10910,10910,10910,10910,1
|
|
20241114,134600,91452520,10910,10910,10910,10910,0
|
|
20241114,134500,91452520,10910,10910,10910,10910,0
|
|
20241114,134400,91452520,10910,10910,10910,10910,1
|
|
20241114,134300,91441610,10860,10890,10890,10860,343
|
|
20241114,134200,87714320,10910,10910,10910,10910,1
|
|
20241114,134100,87703410,10880,10890,10890,10880,12
|
|
20241114,134000,87572840,10890,10890,10890,10890,0
|
|
20241114,133900,87572840,10890,10910,10910,10890,2
|
|
20241114,133800,87551040,10900,10900,10900,10900,0
|
|
20241114,133700,87551040,10900,10910,10910,10900,2
|
|
20241114,133600,87529230,10910,10910,10910,10910,1
|
|
20241114,133500,87518320,10920,10920,10920,10920,0
|
|
20241114,133400,87518320,10920,10920,10920,10920,0
|
|
20241114,133300,87518320,10920,10920,10920,10920,1
|
|
20241114,133200,87507400,10920,10920,10920,10920,0
|
|
20241114,133100,87507400,10920,10920,10920,10920,0
|
|
20241114,133000,87507400,10920,10930,10930,10920,11
|
|
20241114,132900,87387270,10930,10930,10930,10930,3
|
|
20241114,132800,87354480,10930,10930,10930,10930,0
|
|
20241114,132700,87354480,10930,10930,10930,10930,1
|
|
20241114,132600,87343550,10930,10930,10930,10930,2
|
|
20241114,132500,87321690,10930,10930,10930,10930,1
|
|
20241114,132400,87310760,10920,10910,10920,10910,15
|
|
20241114,132300,87147100,10920,10900,10920,10900,142
|
|
20241114,132200,85597080,10900,10900,10900,10900,1
|
|
20241114,132100,85586180,10900,10900,10900,10900,0
|
|
20241114,132000,85586180,10900,10900,10900,10900,0
|
|
20241114,131900,85586180,10900,10900,10900,10900,1
|
|
20241114,131800,85575280,10900,10900,10900,10900,0
|
|
20241114,131700,85575280,10900,10900,10900,10900,1
|
|
20241114,131600,85564380,10850,10850,10850,10850,0
|
|
20241114,131500,85564380,10850,10860,10860,10850,282
|
|
20241114,131400,82503580,10870,10890,10890,10870,240
|
|
20241114,131300,79894320,10900,10900,10900,10900,2
|
|
20241114,131200,79872520,10890,10890,10890,10890,0
|
|
20241114,131100,79872520,10890,10890,10890,10890,13
|
|
20241114,131000,79730950,10890,10890,10890,10890,1
|
|
20241114,130900,79720060,10890,10890,10890,10890,0
|
|
20241114,130800,79720060,10890,10890,10890,10890,166
|
|
20241114,130700,77912320,10890,10890,10890,10890,34
|
|
20241114,130600,77542060,10880,10880,10880,10880,13
|
|
20241114,130500,77400620,10890,10890,10890,10890,10
|
|
20241114,130400,77291720,10890,10890,10890,10890,2
|
|
20241114,130300,77269940,10910,10920,10920,10910,2
|
|
20241114,130200,77248110,10900,10900,10900,10900,1
|
|
20241114,130100,77237210,10900,10900,10900,10900,0
|
|
20241114,130000,77237210,10900,10900,10900,10900,2
|
|
20241114,125900,77215410,10900,10900,10900,10900,0
|
|
20241114,125800,77215410,10900,10910,10910,10900,319
|
|
20241114,125700,73738120,10920,10920,10920,10920,2
|
|
20241114,125600,73716280,10910,10910,10910,10910,0
|
|
20241114,125500,73716280,10910,10910,10910,10910,1
|
|
20241114,125400,73705370,10920,10920,10920,10920,2
|
|
20241114,125300,73683530,10920,10920,10920,10920,0
|
|
20241114,125200,73683530,10920,10920,10920,10920,1
|
|
20241114,125100,73672610,10920,10920,10920,10920,1
|
|
20241114,125000,73661690,10920,10920,10920,10920,0
|
|
20241114,124900,73661690,10920,10920,10920,10920,3
|
|
20241114,124800,73628930,10910,10910,10910,10910,0
|
|
20241114,124700,73628930,10910,10910,10910,10910,1
|
|
20241114,124600,73618020,10920,10910,10920,10910,17
|
|
20241114,124500,73432490,10910,10910,10910,10910,0
|
|
20241114,124400,73432490,10910,10910,10910,10910,97
|
|
20241114,124300,72374220,10910,10910,10910,10910,17
|
|
20241114,124200,72188750,10910,10910,10910,10910,14
|
|
20241114,124100,72036010,10910,10910,10910,10910,271
|
|
20241114,124000,69079400,10910,10910,10910,10910,1
|
|
20241114,123900,69068490,10910,10910,10910,10910,0
|
|
20241114,123800,69068490,10910,10910,10910,10910,0
|
|
20241114,123700,69068490,10910,10910,10910,10910,1
|
|
20241114,123600,69057580,10910,10910,10910,10910,0
|
|
20241114,123500,69057580,10910,10910,10910,10910,1
|
|
20241114,123400,69046670,10870,10870,10870,10870,0
|
|
20241114,123300,69046670,10870,10880,10880,10870,8
|
|
20241114,123200,68959700,10870,10880,10910,10870,17
|
|
20241114,123100,68774810,10890,10890,10890,10890,1
|
|
20241114,123000,68763920,10930,10930,10930,10930,0
|
|
20241114,122900,68763920,10930,10930,10930,10930,2
|
|
20241114,122800,68742060,10940,10940,10940,10940,0
|
|
20241114,122700,68742060,10940,10940,10940,10940,1
|
|
20241114,122600,68731120,10860,10860,10860,10860,0
|
|
20241114,122500,68731120,10860,10880,10880,10860,518
|
|
20241114,122400,63102140,10890,10890,10890,10890,31
|
|
20241114,122300,62764550,10880,10990,10990,10880,14
|
|
20241114,122200,62612090,10990,10990,10990,10990,0
|
|
20241114,122100,62612090,10990,10990,10990,10990,1
|
|
20241114,122000,62601100,10990,10990,10990,10990,0
|
|
20241114,121900,62601100,10990,10990,10990,10990,0
|
|
20241114,121800,62601100,10990,10990,10990,10990,1
|
|
20241114,121700,62590110,10990,10990,10990,10990,20
|
|
20241114,121600,62370310,10880,10990,10990,10880,201
|
|
20241114,121500,60183320,10870,10870,10870,10870,0
|
|
20241114,121400,60183320,10870,10870,10870,10870,14
|
|
20241114,121300,60031140,10990,10870,10990,10850,269
|
|
20241114,121200,57110840,10830,10940,10940,10830,942
|
|
20241114,121100,46836950,10930,10930,10930,10930,11
|
|
20241114,121000,46716720,11000,11000,11000,11000,1
|
|
20241114,120900,46705720,11000,11000,11000,11000,0
|
|
20241114,120800,46705720,11000,11000,11000,11000,0
|
|
20241114,120700,46705720,11000,10930,11000,10930,101
|
|
20241114,120600,45601720,10920,10960,10960,10920,339
|
|
20241114,120500,41894580,11000,11000,11000,11000,1
|
|
20241114,120400,41883580,10960,10960,10960,10960,100
|
|
20241114,120300,40787580,10950,10950,10950,10950,12
|
|
20241114,120200,40656180,11000,11000,11000,11000,21
|
|
20241114,120100,40425180,10960,10970,10970,10960,5
|
|
20241114,120000,40370370,10970,10980,10980,10970,2
|
|
20241114,115900,40348420,11000,11000,11000,11000,2
|
|
20241114,115800,40326420,11000,11000,11000,11000,1
|
|
20241114,115700,40315420,11000,11000,11000,11000,0
|
|
20241114,115600,40315420,11000,11000,11000,11000,2
|
|
20241114,115500,40293420,10960,10960,10960,10960,0
|
|
20241114,115400,40293420,10960,10970,10970,10960,30
|
|
20241114,115300,39964610,10980,10980,10980,10980,2
|
|
20241114,115200,39942650,10980,10980,10980,10980,1
|
|
20241114,115100,39931670,11000,11000,11000,11000,0
|
|
20241114,115000,39931670,11000,11000,11000,11000,21
|
|
20241114,114900,39700670,11000,11000,11000,11000,0
|
|
20241114,114800,39700670,11000,11000,11000,11000,1
|
|
20241114,114700,39689670,10960,11030,11030,10960,112
|
|
20241114,114600,38458270,11000,11000,11000,11000,13
|
|
20241114,114500,38315270,11010,11030,11030,11010,2
|
|
20241114,114400,38293230,11000,11000,11000,11000,0
|
|
20241114,114300,38293230,11000,11000,11000,11000,12
|
|
20241114,114200,38161230,11000,11010,11010,11000,3
|
|
20241114,114100,38128210,11030,11030,11030,11030,0
|
|
20241114,114000,38128210,11030,11030,11030,11030,1
|
|
20241114,113900,38117180,11000,11000,11000,11000,0
|
|
20241114,113800,38117180,11000,11030,11030,11000,15
|
|
20241114,113700,37952120,11030,11050,11050,11030,14
|
|
20241114,113600,37797500,11050,11050,11050,11050,1
|
|
20241114,113500,37786450,11050,11050,11050,11050,0
|
|
20241114,113400,37786450,11050,11050,11050,11050,1
|
|
20241114,113300,37775400,11000,11010,11010,11000,60
|
|
20241114,113200,37115390,11050,11050,11050,11050,0
|
|
20241114,113100,37115390,11050,11000,11050,11000,61
|
|
20241114,113000,36444340,11000,11000,11000,11000,0
|
|
20241114,112900,36444340,11000,11020,11020,11000,102
|
|
20241114,112800,35322270,11050,11050,11050,11050,1
|
|
20241114,112700,35311220,11050,11050,11050,11050,0
|
|
20241114,112600,35311220,11050,11050,11050,11050,1
|
|
20241114,112500,35300170,11000,11030,11030,11000,113
|
|
20241114,112400,34055430,11030,11030,11030,11030,20
|
|
20241114,112300,33834830,11050,11050,11050,11050,1
|
|
20241114,112200,33823780,11050,11050,11050,11050,0
|
|
20241114,112100,33823780,11050,11050,11050,11050,0
|
|
20241114,112000,33823780,11050,11050,11050,11050,20
|
|
20241114,111900,33602780,11020,11020,11020,11020,0
|
|
20241114,111800,33602780,11020,11000,11020,11000,347
|
|
20241114,111700,29779080,11020,11020,11020,11020,0
|
|
20241114,111600,29779080,11020,11020,11020,11020,1
|
|
20241114,111500,29768060,11010,11010,11010,11010,0
|
|
20241114,111400,29768060,11010,11010,11010,11010,0
|
|
20241114,111300,29768060,11010,11010,11010,11010,67
|
|
20241114,111200,29030390,11020,11040,11040,11020,1335
|
|
20241114,111100,14301560,11050,11050,11050,11050,0
|
|
20241114,111000,14301560,11050,11060,11060,11050,87
|
|
20241114,110900,13340100,11060,11060,11060,11060,23
|
|
20241114,110800,13085720,11060,11060,11060,11060,29
|
|
20241114,110700,12764980,11060,11060,11060,11060,0
|
|
20241114,110600,12764980,11060,11060,11060,11060,0
|
|
20241114,110500,12764980,11060,11060,11060,11060,0
|
|
20241114,110400,12764980,11060,11060,11060,11060,0
|
|
20241114,110300,12764980,11060,11060,11060,11060,0
|
|
20241114,110200,12764980,11060,11070,11070,11060,188
|
|
20241114,110100,10685510,11070,11070,11070,11070,1
|
|
20241114,110000,10674440,11130,11130,11130,11130,0
|
|
20241114,105900,10674440,11130,11130,11130,11130,0
|
|
20241114,105800,10674440,11130,11130,11130,11130,0
|
|
20241114,105700,10674440,11130,11130,11130,11130,0
|
|
20241114,105600,10674440,11130,11130,11130,11130,0
|
|
20241114,105500,10674440,11130,11070,11130,11070,15
|
|
20241114,105400,10508210,11150,11150,11150,11150,0
|
|
20241114,105300,10508210,11150,11150,11150,11150,0
|
|
20241114,105200,10508210,11150,11150,11150,11150,0
|
|
20241114,105100,10508210,11150,11150,11150,11150,0
|
|
20241114,105000,10508210,11150,11150,11150,11150,20
|
|
20241114,104900,10285210,11070,11070,11070,11070,13
|
|
20241114,104800,10141300,11060,11060,11060,11060,0
|
|
20241114,104700,10141300,11060,11060,11060,11060,0
|
|
20241114,104600,10141300,11060,11060,11060,11060,0
|
|
20241114,104500,10141300,11060,11060,11060,11060,0
|
|
20241114,104400,10141300,11060,11060,11060,11060,11
|
|
20241114,104300,10019640,11070,11070,11070,11070,0
|
|
20241114,104200,10019640,11070,11070,11070,11070,13
|
|
20241114,104100,9875730,11160,11160,11160,11160,2
|
|
20241114,104000,9853410,11050,11050,11050,11050,18
|
|
20241114,103900,9654510,11150,11150,11150,11150,0
|
|
20241114,103800,9654510,11150,11150,11150,11150,1
|
|
20241114,103700,9643360,11150,11150,11150,11150,0
|
|
20241114,103600,9643360,11150,11150,11150,11150,0
|
|
20241114,103500,9643360,11150,11150,11150,11150,0
|
|
20241114,103400,9643360,11150,11150,11150,11150,80
|
|
20241114,103300,8751360,11150,11150,11150,11150,1
|
|
20241114,103200,8740210,11150,11150,11150,11150,0
|
|
20241114,103100,8740210,11150,11150,11150,11150,196
|
|
20241114,103000,6554810,11170,11160,11170,11160,62
|
|
20241114,102900,5862560,11150,11150,11150,11150,3
|
|
20241114,102800,5829110,11150,11140,11150,11140,61
|
|
20241114,102700,5148990,11140,11140,11140,11140,0
|
|
20241114,102600,5148990,11140,11140,11140,11140,1
|
|
20241114,102500,5137850,11140,11140,11140,11140,0
|
|
20241114,102400,5137850,11140,11140,11140,11140,0
|
|
20241114,102300,5137850,11140,11140,11140,11140,0
|
|
20241114,102200,5137850,11140,11140,11140,11140,3
|
|
20241114,102100,5104430,11140,11140,11140,11140,0
|
|
20241114,102000,5104430,11140,11140,11140,11140,5
|
|
20241114,101900,5048730,11130,11130,11130,11130,0
|
|
20241114,101800,5048730,11130,11130,11130,11130,15
|
|
20241114,101700,4881780,11130,11130,11130,11130,9
|
|
20241114,101600,4781610,11140,11140,11140,11140,0
|
|
20241114,101500,4781610,11140,11140,11140,11140,2
|
|
20241114,101400,4759330,11160,11160,11160,11160,0
|
|
20241114,101300,4759330,11160,11160,11160,11160,0
|
|
20241114,101200,4759330,11160,11160,11160,11160,0
|
|
20241114,101100,4759330,11160,11160,11160,11160,0
|
|
20241114,101000,4759330,11160,11160,11160,11160,3
|
|
20241114,100900,4725850,11000,11000,11000,11000,0
|
|
20241114,100800,4725850,11000,11000,11000,11000,113
|
|
20241114,100700,3482850,11000,11040,11040,11000,57
|
|
20241114,100600,2854390,11040,11060,11060,11040,48
|
|
20241114,100500,2323860,11060,11060,11060,11060,10
|
|
20241114,100400,2213260,11070,11070,11070,11070,125
|
|
20241114,100300,829510,11070,11070,11070,11070,0
|
|
20241114,100200,829510,11070,11070,11070,11070,1
|
|
20241114,100100,818440,11060,11060,11060,11060,0
|
|
20241114,100000,818440,11060,11060,11060,11060,74
|