551 lines
28 KiB
CSV
551 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190800,424070650,10390,10390,10390,10390,477
|
|
20241114,190700,424070650,10390,10390,10390,10390,0
|
|
20241114,190600,424070650,10390,10390,10390,10390,0
|
|
20241114,190500,424070650,10390,10390,10390,10390,0
|
|
20241114,190400,424070650,10390,10390,10390,10390,0
|
|
20241114,190300,424070650,10390,10390,10390,10390,0
|
|
20241114,190200,424070650,10390,10390,10390,10390,0
|
|
20241114,190100,424070650,10390,10390,10390,10390,0
|
|
20241114,190000,424070650,10390,10390,10390,10390,0
|
|
20241114,185900,424070650,10390,10390,10390,10390,0
|
|
20241114,185800,424070650,10390,10390,10390,10390,0
|
|
20241114,185700,424070650,10390,10390,10390,10390,0
|
|
20241114,185600,424070650,10390,10390,10390,10390,0
|
|
20241114,185500,424070650,10390,10390,10390,10390,0
|
|
20241114,185400,424070650,10390,10390,10390,10390,0
|
|
20241114,185300,424070650,10390,10390,10390,10390,0
|
|
20241114,185200,424070650,10390,10390,10390,10390,0
|
|
20241114,185100,424070650,10390,10390,10390,10390,0
|
|
20241114,185000,424070650,10390,10390,10390,10390,0
|
|
20241114,184900,424070650,10390,10390,10390,10390,0
|
|
20241114,184800,424070650,10390,10390,10390,10390,0
|
|
20241114,184700,424070650,10390,10390,10390,10390,0
|
|
20241114,184600,424070650,10390,10390,10390,10390,0
|
|
20241114,184500,424070650,10390,10390,10390,10390,0
|
|
20241114,184400,424070650,10390,10390,10390,10390,0
|
|
20241114,184300,424070650,10390,10390,10390,10390,0
|
|
20241114,184200,424070650,10390,10390,10390,10390,0
|
|
20241114,184100,424070650,10390,10390,10390,10390,0
|
|
20241114,184000,424070650,10390,10390,10390,10390,0
|
|
20241114,183900,424070650,10390,10390,10390,10390,0
|
|
20241114,183800,424070650,10390,10390,10390,10390,477
|
|
20241114,183700,424070650,10390,10390,10390,10390,0
|
|
20241114,183600,424070650,10390,10390,10390,10390,0
|
|
20241114,183500,424070650,10390,10390,10390,10390,0
|
|
20241114,183400,424070650,10390,10390,10390,10390,0
|
|
20241114,183300,424070650,10390,10390,10390,10390,0
|
|
20241114,183200,424070650,10390,10390,10390,10390,0
|
|
20241114,183100,424070650,10390,10390,10390,10390,0
|
|
20241114,183000,424070650,10390,10390,10390,10390,0
|
|
20241114,182900,424070650,10390,10390,10390,10390,0
|
|
20241114,182800,424070650,10390,10390,10390,10390,0
|
|
20241114,182700,424070650,10390,10390,10390,10390,0
|
|
20241114,182600,424070650,10390,10390,10390,10390,0
|
|
20241114,182500,424070650,10390,10390,10390,10390,0
|
|
20241114,182400,424070650,10390,10390,10390,10390,0
|
|
20241114,182300,424070650,10390,10390,10390,10390,0
|
|
20241114,182200,424070650,10390,10390,10390,10390,0
|
|
20241114,182100,424070650,10390,10390,10390,10390,0
|
|
20241114,182000,424070650,10390,10390,10390,10390,0
|
|
20241114,181900,424070650,10390,10390,10390,10390,0
|
|
20241114,181800,424070650,10390,10390,10390,10390,0
|
|
20241114,181700,424070650,10390,10390,10390,10390,0
|
|
20241114,181600,424070650,10390,10390,10390,10390,0
|
|
20241114,181500,424070650,10390,10390,10390,10390,0
|
|
20241114,181400,424070650,10390,10390,10390,10390,0
|
|
20241114,181300,424070650,10390,10390,10390,10390,0
|
|
20241114,181200,424070650,10390,10390,10390,10390,0
|
|
20241114,181100,424070650,10390,10390,10390,10390,0
|
|
20241114,181000,424070650,10390,10390,10390,10390,0
|
|
20241114,180900,424070650,10390,10390,10390,10390,0
|
|
20241114,180800,424070650,10390,10390,10390,10390,477
|
|
20241114,180700,424070650,10390,10390,10390,10390,0
|
|
20241114,180600,424070650,10390,10390,10390,10390,0
|
|
20241114,180500,424070650,10390,10390,10390,10390,0
|
|
20241114,180400,424070650,10390,10390,10390,10390,0
|
|
20241114,180300,424070650,10390,10390,10390,10390,0
|
|
20241114,180200,424070650,10390,10390,10390,10390,0
|
|
20241114,180100,424070650,10390,10390,10390,10390,0
|
|
20241114,180000,424070650,10390,10390,10390,10390,0
|
|
20241114,175900,424070650,10390,10390,10390,10390,0
|
|
20241114,175800,424070650,10390,10390,10390,10390,0
|
|
20241114,175700,424070650,10390,10390,10390,10390,0
|
|
20241114,175600,424070650,10390,10390,10390,10390,0
|
|
20241114,175500,424070650,10390,10390,10390,10390,0
|
|
20241114,175400,424070650,10390,10390,10390,10390,0
|
|
20241114,175300,424070650,10390,10390,10390,10390,0
|
|
20241114,175200,424070650,10390,10390,10390,10390,0
|
|
20241114,175100,424070650,10390,10390,10390,10390,0
|
|
20241114,175000,424070650,10390,10390,10390,10390,0
|
|
20241114,174900,424070650,10390,10390,10390,10390,0
|
|
20241114,174800,424070650,10390,10390,10390,10390,0
|
|
20241114,174700,424070650,10390,10390,10390,10390,0
|
|
20241114,174600,424070650,10390,10390,10390,10390,0
|
|
20241114,174500,424070650,10390,10390,10390,10390,0
|
|
20241114,174400,424070650,10390,10390,10390,10390,0
|
|
20241114,174300,424070650,10390,10390,10390,10390,0
|
|
20241114,174200,424070650,10390,10390,10390,10390,0
|
|
20241114,174100,424070650,10390,10390,10390,10390,0
|
|
20241114,174000,424070650,10390,10390,10390,10390,0
|
|
20241114,173900,424070650,10390,10390,10390,10390,0
|
|
20241114,173800,424070650,10390,10390,10390,10390,477
|
|
20241114,173700,424070650,10390,10390,10390,10390,0
|
|
20241114,173600,424070650,10390,10390,10390,10390,0
|
|
20241114,173500,424070650,10390,10390,10390,10390,0
|
|
20241114,173400,424070650,10390,10390,10390,10390,0
|
|
20241114,173300,424070650,10390,10390,10390,10390,0
|
|
20241114,173200,424070650,10390,10390,10390,10390,0
|
|
20241114,173100,424070650,10390,10390,10390,10390,0
|
|
20241114,173000,424070650,10390,10390,10390,10390,0
|
|
20241114,172900,424070650,10390,10390,10390,10390,0
|
|
20241114,172800,424070650,10390,10390,10390,10390,0
|
|
20241114,172700,424070650,10390,10390,10390,10390,0
|
|
20241114,172600,424070650,10390,10390,10390,10390,0
|
|
20241114,172500,424070650,10390,10390,10390,10390,0
|
|
20241114,172400,424070650,10390,10390,10390,10390,0
|
|
20241114,172300,424070650,10390,10390,10390,10390,0
|
|
20241114,172200,424070650,10390,10390,10390,10390,0
|
|
20241114,172100,424070650,10390,10390,10390,10390,0
|
|
20241114,172000,424070650,10390,10390,10390,10390,0
|
|
20241114,171900,424070650,10390,10390,10390,10390,0
|
|
20241114,171800,424070650,10390,10390,10390,10390,0
|
|
20241114,171700,424070650,10390,10390,10390,10390,0
|
|
20241114,171600,424070650,10390,10390,10390,10390,0
|
|
20241114,171500,424070650,10390,10390,10390,10390,0
|
|
20241114,171400,424070650,10390,10390,10390,10390,0
|
|
20241114,171300,424070650,10390,10390,10390,10390,0
|
|
20241114,171200,424070650,10390,10390,10390,10390,0
|
|
20241114,171100,424070650,10390,10390,10390,10390,0
|
|
20241114,171000,424070650,10390,10390,10390,10390,0
|
|
20241114,170900,424070650,10390,10390,10390,10390,0
|
|
20241114,170800,424070650,10390,10390,10390,10390,477
|
|
20241114,170700,424070650,10390,10390,10390,10390,0
|
|
20241114,170600,424070650,10390,10390,10390,10390,0
|
|
20241114,170500,424070650,10390,10390,10390,10390,0
|
|
20241114,170400,424070650,10390,10390,10390,10390,0
|
|
20241114,170300,424070650,10390,10390,10390,10390,0
|
|
20241114,170200,424070650,10390,10390,10390,10390,0
|
|
20241114,170100,424070650,10390,10390,10390,10390,0
|
|
20241114,170000,424070650,10390,10390,10390,10390,0
|
|
20241114,165900,424070650,10390,10390,10390,10390,0
|
|
20241114,165800,424070650,10390,10390,10390,10390,0
|
|
20241114,165700,424070650,10390,10390,10390,10390,0
|
|
20241114,165600,424070650,10390,10390,10390,10390,0
|
|
20241114,165500,424070650,10390,10390,10390,10390,0
|
|
20241114,165400,424070650,10390,10390,10390,10390,0
|
|
20241114,165300,424070650,10390,10390,10390,10390,0
|
|
20241114,165200,424070650,10390,10390,10390,10390,0
|
|
20241114,165100,424070650,10390,10390,10390,10390,0
|
|
20241114,165000,424070650,10390,10390,10390,10390,0
|
|
20241114,164900,424070650,10390,10390,10390,10390,0
|
|
20241114,164800,424070650,10390,10390,10390,10390,0
|
|
20241114,164700,424070650,10390,10390,10390,10390,0
|
|
20241114,164600,424070650,10390,10390,10390,10390,0
|
|
20241114,164500,424070650,10390,10390,10390,10390,0
|
|
20241114,164400,424070650,10390,10390,10390,10390,0
|
|
20241114,164300,424070650,10390,10390,10390,10390,0
|
|
20241114,164200,424070650,10390,10390,10390,10390,0
|
|
20241114,164100,424070650,10390,10390,10390,10390,0
|
|
20241114,164000,424070650,10390,10390,10390,10390,0
|
|
20241114,163900,424070650,10390,10390,10390,10390,0
|
|
20241114,163800,424070650,10390,10390,10390,10390,477
|
|
20241114,163700,424070650,10390,10390,10390,10390,0
|
|
20241114,163600,424070650,10390,10390,10390,10390,0
|
|
20241114,163500,424070650,10390,10390,10390,10390,0
|
|
20241114,163400,424070650,10390,10390,10390,10390,0
|
|
20241114,163300,424070650,10390,10390,10390,10390,0
|
|
20241114,163200,424070650,10390,10390,10390,10390,0
|
|
20241114,163100,424070650,10390,10390,10390,10390,0
|
|
20241114,163000,424070650,10390,10390,10390,10390,477
|
|
20241114,162900,419114620,10400,10400,10400,10400,0
|
|
20241114,162800,419114620,10400,10400,10400,10400,0
|
|
20241114,162700,419114620,10400,10400,10400,10400,0
|
|
20241114,162600,419114620,10400,10400,10400,10400,0
|
|
20241114,162500,419114620,10400,10400,10400,10400,0
|
|
20241114,162400,419114620,10400,10400,10400,10400,0
|
|
20241114,162300,419114620,10400,10400,10400,10400,0
|
|
20241114,162200,419114620,10400,10400,10400,10400,0
|
|
20241114,162100,419114620,10400,10400,10400,10400,0
|
|
20241114,162000,419114620,10400,10400,10400,10400,0
|
|
20241114,161900,419114620,10400,10400,10400,10360,3
|
|
20241114,161800,419083460,10400,10390,10400,10390,59
|
|
20241114,161700,418470250,10400,10390,10400,10390,44
|
|
20241114,161600,418013080,10410,10410,10410,10410,0
|
|
20241114,161500,418013080,10410,10410,10410,10410,0
|
|
20241114,161400,418013080,10410,10400,10410,10400,249
|
|
20241114,161300,415423470,10400,10400,10400,10400,237
|
|
20241114,161200,412958670,10390,10390,10390,10390,166
|
|
20241114,161100,411233930,10400,10400,10400,10390,147
|
|
20241114,161000,409706580,10390,10390,10390,10390,110
|
|
20241114,160900,408563680,10400,10400,10400,10400,0
|
|
20241114,160800,408563680,10400,10400,10400,10400,1
|
|
20241114,160700,408553280,10390,10390,10400,10390,195
|
|
20241114,160600,406527190,10380,10380,10380,10380,0
|
|
20241114,160500,406527190,10380,10380,10380,10380,0
|
|
20241114,160400,406527190,10380,10380,10380,10380,0
|
|
20241114,160300,406527190,10380,10390,10390,10380,110
|
|
20241114,160200,405385270,10390,10390,10390,10390,17
|
|
20241114,160100,405208640,10400,10400,10400,10400,60
|
|
20241114,160000,404584640,10400,10400,10400,10400,34
|
|
20241114,155900,404231040,10400,10400,10400,10400,68
|
|
20241114,155800,403523840,10400,10400,10400,10400,70
|
|
20241114,155700,402795840,10400,10400,10400,10400,0
|
|
20241114,155600,402795840,10400,10410,10410,10400,260
|
|
20241114,155500,400091820,10400,10400,10400,10400,0
|
|
20241114,155400,400091820,10400,10400,10400,10400,19
|
|
20241114,155300,399894220,10400,10400,10400,10400,0
|
|
20241114,155200,399894220,10400,10400,10400,10400,69
|
|
20241114,155100,399176620,10400,10400,10400,10400,12
|
|
20241114,155000,399051820,10410,10410,10410,10410,271
|
|
20241114,154900,396230710,10410,10410,10410,10410,69
|
|
20241114,154800,395512420,10400,10400,10400,10400,0
|
|
20241114,154700,395512420,10400,10400,10400,10400,0
|
|
20241114,154600,395512420,10400,10400,10400,10400,0
|
|
20241114,154500,395512420,10400,10400,10400,10400,0
|
|
20241114,154400,395512420,10400,10400,10400,10400,0
|
|
20241114,154300,395512420,10400,10400,10400,10400,0
|
|
20241114,154200,395512420,10400,10400,10400,10400,0
|
|
20241114,154100,395512420,10400,10400,10400,10400,102
|
|
20241114,154000,394451620,10400,10400,10400,10400,0
|
|
20241114,153900,394451620,10400,10400,10400,10400,0
|
|
20241114,153800,394451620,10400,10400,10400,10400,0
|
|
20241114,153700,394451620,10400,10400,10400,10400,0
|
|
20241114,153600,394451620,10400,10400,10400,10400,50
|
|
20241114,153500,393931620,10410,10410,10410,10410,75
|
|
20241114,153400,393150870,10410,10410,10410,10410,0
|
|
20241114,153300,393150870,10410,10420,10420,10410,167
|
|
20241114,153200,391412180,10420,10410,10420,10410,267
|
|
20241114,153100,388631040,10410,10400,10420,10400,326
|
|
20241114,153000,385239090,10400,10400,10400,10400,1
|
|
20241114,152900,385228690,10410,10410,10410,10410,14
|
|
20241114,152800,385082950,10400,10400,10400,10400,0
|
|
20241114,152700,385082950,10400,10400,10400,10400,140
|
|
20241114,152600,383626950,10400,10400,10400,10400,0
|
|
20241114,152500,383626950,10400,10400,10400,10400,69
|
|
20241114,152400,382909350,10400,10400,10400,10400,0
|
|
20241114,152300,382909350,10400,10400,10400,10400,71
|
|
20241114,152200,382170950,10400,10400,10400,10400,0
|
|
20241114,152100,382170950,10400,10400,10400,10400,0
|
|
20241114,152000,382170950,10400,10400,10400,10400,0
|
|
20241114,151900,382170950,10400,10390,10400,10380,520
|
|
20241114,151800,376768470,10400,10400,10400,10400,1
|
|
20241114,151700,376758070,10400,10400,10400,10390,65
|
|
20241114,151600,376082090,10390,10390,10390,10390,227
|
|
20241114,151500,373723560,10380,10380,10380,10380,5
|
|
20241114,151400,373671660,10390,10390,10390,10390,63
|
|
20241114,151300,373017090,10400,10400,10400,10400,57
|
|
20241114,151200,372424290,10370,10370,10370,10370,0
|
|
20241114,151100,372424290,10370,10400,10400,10370,1400
|
|
20241114,151000,357900540,10410,10410,10410,10410,0
|
|
20241114,150900,357900540,10410,10410,10410,10410,24
|
|
20241114,150800,357650700,10410,10410,10410,10410,17
|
|
20241114,150700,357473730,10440,10440,10440,10440,0
|
|
20241114,150600,357473730,10440,10440,10440,10440,9
|
|
20241114,150500,357379770,10440,10440,10440,10440,69
|
|
20241114,150400,356659410,10430,10430,10430,10430,530
|
|
20241114,150300,351131510,10440,10440,10440,10440,0
|
|
20241114,150200,351131510,10440,10440,10440,10440,56
|
|
20241114,150100,350546870,10440,10440,10440,10440,0
|
|
20241114,150000,350546870,10440,10440,10440,10440,0
|
|
20241114,145900,350546870,10440,10440,10440,10440,0
|
|
20241114,145800,350546870,10440,10440,10440,10440,0
|
|
20241114,145700,350546870,10440,10440,10440,10440,0
|
|
20241114,145600,350546870,10440,10450,10450,10440,507
|
|
20241114,145500,345250050,10450,10440,10450,10440,278
|
|
20241114,145400,342346190,10430,10430,10430,10430,0
|
|
20241114,145300,342346190,10430,10430,10430,10430,12
|
|
20241114,145200,342221030,10430,10430,10430,10430,0
|
|
20241114,145100,342221030,10430,10430,10430,10430,14
|
|
20241114,145000,342075010,10430,10430,10430,10430,100
|
|
20241114,144900,341032010,10430,10430,10430,10430,5
|
|
20241114,144800,340979860,10440,10440,10440,10440,0
|
|
20241114,144700,340979860,10440,10440,10440,10440,89
|
|
20241114,144600,340050700,10440,10410,10450,10410,80
|
|
20241114,144500,339216030,10440,10440,10440,10440,69
|
|
20241114,144400,338495670,10410,10410,10410,10410,5
|
|
20241114,144300,338443620,10410,10410,10410,10410,5
|
|
20241114,144200,338391570,10450,10450,10450,10450,0
|
|
20241114,144100,338391570,10450,10450,10450,10450,0
|
|
20241114,144000,338391570,10450,10450,10450,10450,0
|
|
20241114,143900,338391570,10450,10450,10450,10450,103
|
|
20241114,143800,337315220,10410,10430,10430,10410,1600
|
|
20241114,143700,320653520,10430,10450,10450,10430,688
|
|
20241114,143600,313474120,10450,10450,10450,10450,0
|
|
20241114,143500,313474120,10450,10450,10450,10450,0
|
|
20241114,143400,313474120,10450,10450,10450,10450,58
|
|
20241114,143300,312868020,10450,10450,10450,10450,0
|
|
20241114,143200,312868020,10450,10450,10450,10450,1
|
|
20241114,143100,312857570,10450,10450,10450,10450,0
|
|
20241114,143000,312857570,10450,10450,10450,10450,0
|
|
20241114,142900,312857570,10450,10450,10450,10450,0
|
|
20241114,142800,312857570,10450,10450,10450,10450,97
|
|
20241114,142700,311843920,10460,10460,10460,10460,138
|
|
20241114,142600,310400440,10460,10460,10460,10460,0
|
|
20241114,142500,310400440,10460,10460,10460,10460,1
|
|
20241114,142400,310389980,10450,10460,10460,10450,500
|
|
20241114,142300,305164720,10460,10460,10460,10460,273
|
|
20241114,142200,302309140,10460,10460,10460,10460,0
|
|
20241114,142100,302309140,10460,10460,10460,10460,0
|
|
20241114,142000,302309140,10460,10460,10460,10460,0
|
|
20241114,141900,302309140,10460,10460,10460,10460,34
|
|
20241114,141800,301953500,10460,10460,10460,10460,1
|
|
20241114,141700,301943040,10460,10460,10460,10460,176
|
|
20241114,141600,300102080,10470,10470,10470,10470,65
|
|
20241114,141500,299421530,10470,10470,10470,10470,0
|
|
20241114,141400,299421530,10470,10470,10470,10470,141
|
|
20241114,141300,297945260,10470,10470,10470,10470,0
|
|
20241114,141200,297945260,10470,10470,10470,10470,0
|
|
20241114,141100,297945260,10470,10470,10470,10470,0
|
|
20241114,141000,297945260,10470,10470,10470,10470,0
|
|
20241114,140900,297945260,10470,10470,10470,10470,0
|
|
20241114,140800,297945260,10470,10470,10470,10470,0
|
|
20241114,140700,297945260,10470,10470,10470,10470,1
|
|
20241114,140600,297934790,10480,10480,10480,10480,0
|
|
20241114,140500,297934790,10480,10470,10480,10470,380
|
|
20241114,140400,293953950,10470,10470,10470,10470,161
|
|
20241114,140300,292268280,10470,10460,10470,10460,2
|
|
20241114,140200,292247350,10460,10460,10460,10460,1
|
|
20241114,140100,292236890,10470,10470,10470,10470,0
|
|
20241114,140000,292236890,10470,10470,10470,10470,0
|
|
20241114,135900,292236890,10470,10470,10470,10470,5
|
|
20241114,135800,292184540,10470,10470,10470,10470,1
|
|
20241114,135700,292174070,10470,10470,10470,10470,0
|
|
20241114,135600,292174070,10470,10470,10470,10470,69
|
|
20241114,135500,291451640,10470,10470,10470,10470,0
|
|
20241114,135400,291451640,10470,10470,10470,10470,0
|
|
20241114,135300,291451640,10470,10470,10470,10470,0
|
|
20241114,135200,291451640,10470,10470,10470,10470,0
|
|
20241114,135100,291451640,10470,10470,10470,10470,54
|
|
20241114,135000,290886260,10460,10460,10460,10460,27
|
|
20241114,134900,290603840,10470,10470,10470,10470,0
|
|
20241114,134800,290603840,10470,10470,10470,10470,24
|
|
20241114,134700,290352560,10470,10470,10470,10470,10
|
|
20241114,134600,290247860,10460,10470,10470,10460,62
|
|
20241114,134500,289599320,10470,10470,10470,10470,2
|
|
20241114,134400,289578380,10460,10460,10460,10460,10
|
|
20241114,134300,289473780,10470,10470,10470,10470,2
|
|
20241114,134200,289452840,10490,10480,10490,10480,78
|
|
20241114,134100,288635200,10480,10480,10480,10480,1
|
|
20241114,134000,288624720,10470,10470,10470,10470,761
|
|
20241114,133900,280657050,10470,10470,10470,10470,93
|
|
20241114,133800,279683340,10470,10470,10470,10470,7
|
|
20241114,133700,279610050,10470,10460,10470,10460,19
|
|
20241114,133600,279411260,10470,10470,10470,10470,3
|
|
20241114,133500,279379850,10470,10470,10470,10470,0
|
|
20241114,133400,279379850,10470,10470,10470,10470,0
|
|
20241114,133300,279379850,10470,10470,10470,10470,2
|
|
20241114,133200,279358910,10470,10470,10470,10470,172
|
|
20241114,133100,277558070,10460,10460,10460,10460,25
|
|
20241114,133000,277296570,10410,10410,10410,10410,0
|
|
20241114,132900,277296570,10410,10460,10460,10410,18
|
|
20241114,132800,277109110,10410,10410,10460,10410,220
|
|
20241114,132700,274808860,10410,10410,10460,10410,1857
|
|
20241114,132600,255476090,10410,10410,10410,10410,20
|
|
20241114,132500,255267890,10410,10410,10460,10410,88
|
|
20241114,132400,254348340,10420,10420,10420,10420,19
|
|
20241114,132300,254150360,10420,10400,10450,10400,2279
|
|
20241114,132200,230382080,10400,10400,10420,10400,20
|
|
20241114,132100,230174040,10400,10400,10410,10400,271
|
|
20241114,132000,227353130,10400,10400,10400,10400,146
|
|
20241114,131900,225834730,10400,10400,10400,10400,18
|
|
20241114,131800,225647530,10400,10400,10400,10400,120
|
|
20241114,131700,224399530,10400,10400,10410,10400,89
|
|
20241114,131600,223473240,10400,10400,10410,10400,19
|
|
20241114,131500,223275630,10400,10400,10400,10370,24
|
|
20241114,131400,223026180,10400,10400,10400,10400,18
|
|
20241114,131300,222838980,10400,10400,10400,10400,20
|
|
20241114,131200,222630980,10400,10410,10410,10370,291
|
|
20241114,131100,219602540,10410,10390,10410,10390,121
|
|
20241114,131000,218343750,10390,10390,10400,10390,21
|
|
20241114,130900,218125550,10390,10390,10400,10390,133
|
|
20241114,130800,216742540,10390,10390,10390,10390,19
|
|
20241114,130700,216545130,10390,10390,10400,10390,61
|
|
20241114,130600,215910930,10390,10390,10390,10390,19
|
|
20241114,130500,215713520,10390,10390,10390,10390,19
|
|
20241114,130400,215516110,10390,10370,10400,10370,47
|
|
20241114,130300,215027630,10380,10380,10380,10380,29
|
|
20241114,130200,214726610,10380,10370,10380,10370,81
|
|
20241114,130100,213885970,10370,10370,10370,10370,19
|
|
20241114,130000,213688940,10370,10370,10370,10370,20
|
|
20241114,125900,213481540,10370,10370,10370,10370,19
|
|
20241114,125800,213284510,10370,10410,10410,10370,285
|
|
20241114,125700,210320300,10400,10400,10410,10400,35
|
|
20241114,125600,209956150,10400,10400,10400,10400,103
|
|
20241114,125500,208884950,10400,10400,10410,10400,34
|
|
20241114,125400,208531200,10400,10370,10410,10370,74
|
|
20241114,125300,207762060,10370,10370,10370,10370,18
|
|
20241114,125200,207575400,10370,10370,10370,10370,20
|
|
20241114,125100,207368000,10370,10370,10410,10370,70
|
|
20241114,125000,206640100,10370,10370,10370,10370,18
|
|
20241114,124900,206453440,10370,10370,10370,10370,20
|
|
20241114,124800,206246040,10370,10370,10370,10370,20
|
|
20241114,124700,206038640,10370,10370,10410,10370,138
|
|
20241114,124600,204603590,10370,10370,10370,10370,20
|
|
20241114,124500,204396190,10370,10370,10370,10370,18
|
|
20241114,124400,204209530,10370,10370,10370,10370,331
|
|
20241114,124300,200777060,10370,10350,10400,10350,89
|
|
20241114,124200,199852350,10350,10350,10350,10350,18
|
|
20241114,124100,199666050,10350,10350,10350,10350,20
|
|
20241114,124000,199459050,10350,10350,10350,10350,19
|
|
20241114,123900,199262400,10350,10350,10350,10350,19
|
|
20241114,123800,199065750,10350,10350,10350,10350,20
|
|
20241114,123700,198858750,10350,10350,10350,10350,19
|
|
20241114,123600,198662100,10350,10340,10350,10340,19
|
|
20241114,123500,198465630,10340,10340,10340,10340,20
|
|
20241114,123400,198258830,10340,10340,10340,10340,19
|
|
20241114,123300,198062370,10340,10370,10370,10340,2276
|
|
20241114,123200,174510060,10370,10360,10370,10360,19
|
|
20241114,123100,174313050,10360,10400,10400,10360,66
|
|
20241114,123000,173627110,10400,10410,10410,10400,124
|
|
20241114,122900,172336450,10410,10410,10410,10410,0
|
|
20241114,122800,172336450,10410,10410,10410,10410,0
|
|
20241114,122700,172336450,10410,10410,10410,10410,0
|
|
20241114,122600,172336450,10410,10410,10410,10410,35
|
|
20241114,122500,171972100,10400,10400,10400,10400,0
|
|
20241114,122400,171972100,10400,10400,10400,10400,0
|
|
20241114,122300,171972100,10400,10410,10410,10400,170
|
|
20241114,122200,170203090,10400,10400,10400,10400,0
|
|
20241114,122100,170203090,10400,10400,10400,10400,100
|
|
20241114,122000,169163090,10390,10390,10390,10390,0
|
|
20241114,121900,169163090,10390,10390,10390,10390,0
|
|
20241114,121800,169163090,10390,10390,10390,10390,0
|
|
20241114,121700,169163090,10390,10390,10390,10390,13
|
|
20241114,121600,169028020,10390,10390,10390,10390,69
|
|
20241114,121500,168311110,10390,10390,10390,10390,63
|
|
20241114,121400,167656540,10400,10400,10400,10400,0
|
|
20241114,121300,167656540,10400,10400,10400,10400,0
|
|
20241114,121200,167656540,10400,10420,10420,10400,84
|
|
20241114,121100,166781840,10390,10390,10390,10390,118
|
|
20241114,121000,165555820,10390,10390,10390,10390,0
|
|
20241114,120900,165555820,10390,10390,10390,10390,140
|
|
20241114,120800,164101220,10390,10390,10390,10390,100
|
|
20241114,120700,163062220,10380,10380,10380,10380,30
|
|
20241114,120600,162750820,10380,10380,10380,10380,0
|
|
20241114,120500,162750820,10380,10380,10380,10380,0
|
|
20241114,120400,162750820,10380,10380,10380,10380,0
|
|
20241114,120300,162750820,10380,10380,10380,10380,0
|
|
20241114,120200,162750820,10380,10380,10380,10380,98
|
|
20241114,120100,161733580,10390,10390,10390,10390,0
|
|
20241114,120000,161733580,10390,10390,10390,10390,0
|
|
20241114,115900,161733580,10390,10390,10390,10390,0
|
|
20241114,115800,161733580,10390,10390,10390,10390,0
|
|
20241114,115700,161733580,10390,10390,10390,10390,0
|
|
20241114,115600,161733580,10390,10390,10390,10390,0
|
|
20241114,115500,161733580,10390,10390,10390,10390,169
|
|
20241114,115400,159977670,10410,10410,10410,10410,0
|
|
20241114,115300,159977670,10410,10410,10410,10410,62
|
|
20241114,115200,159332250,10420,10420,10420,10420,35
|
|
20241114,115100,158967550,10410,10410,10410,10410,0
|
|
20241114,115000,158967550,10410,10360,10410,10350,365
|
|
20241114,114900,155185980,10360,10360,10360,10360,1041
|
|
20241114,114800,144401220,10370,10370,10370,10370,103
|
|
20241114,114700,143333110,10370,10370,10370,10370,30
|
|
20241114,114600,143022010,10360,10370,10370,10360,1211
|
|
20241114,114500,130465300,10380,10390,10390,10380,1103
|
|
20241114,114400,119015130,10420,10420,10420,10420,0
|
|
20241114,114300,119015130,10420,10420,10420,10420,0
|
|
20241114,114200,119015130,10420,10420,10420,10420,0
|
|
20241114,114100,119015130,10420,10420,10420,10420,0
|
|
20241114,114000,119015130,10420,10420,10420,10420,0
|
|
20241114,113900,119015130,10420,10420,10420,10420,138
|
|
20241114,113800,117577170,10420,10420,10420,10420,34
|
|
20241114,113700,117222890,10430,10430,10430,10430,0
|
|
20241114,113600,117222890,10430,10430,10430,10430,0
|
|
20241114,113500,117222890,10430,10430,10430,10430,0
|
|
20241114,113400,117222890,10430,10410,10430,10380,400
|
|
20241114,113300,113058330,10430,10430,10430,10430,0
|
|
20241114,113200,113058330,10430,10430,10430,10430,0
|
|
20241114,113100,113058330,10430,10430,10430,10430,35
|
|
20241114,113000,112693280,10430,10430,10430,10430,138
|
|
20241114,112900,111253940,10430,10430,10430,10430,29
|
|
20241114,112800,110951470,10410,10410,10410,10410,0
|
|
20241114,112700,110951470,10410,10410,10410,10410,0
|
|
20241114,112600,110951470,10410,10410,10410,10410,0
|
|
20241114,112500,110951470,10410,10410,10410,10410,0
|
|
20241114,112400,110951470,10410,10410,10410,10410,5
|
|
20241114,112300,110899420,10450,10450,10450,10450,0
|
|
20241114,112200,110899420,10450,10460,10460,10450,104
|
|
20241114,112100,109812220,10450,10450,10450,10450,63
|
|
20241114,112000,109153870,10410,10430,10430,10410,111
|
|
20241114,111900,107997300,10470,10470,10470,10470,0
|
|
20241114,111800,107997300,10470,10470,10470,10470,0
|
|
20241114,111700,107997300,10470,10470,10470,10470,0
|
|
20241114,111600,107997300,10470,10470,10470,10470,0
|
|
20241114,111500,107997300,10470,10470,10470,10470,70
|
|
20241114,111400,107264400,10470,10480,10480,10470,72
|
|
20241114,111300,106509920,10470,10470,10470,10470,0
|
|
20241114,111200,106509920,10470,10480,10480,10470,98
|
|
20241114,111100,105483170,10480,10490,10490,10480,63
|
|
20241114,111000,104822640,10420,10420,10420,10420,0
|
|
20241114,110900,104822640,10420,10420,10420,10420,0
|
|
20241114,110800,104822640,10420,10420,10420,10420,50
|
|
20241114,110700,104301640,10490,10490,10500,10410,162
|
|
20241114,110600,102612190,10490,10500,10500,10490,36
|
|
20241114,110500,102234540,10420,10420,10420,10420,0
|
|
20241114,110400,102234540,10420,10420,10420,10420,0
|
|
20241114,110300,102234540,10420,10490,10490,10420,629
|
|
20241114,110200,95676480,10490,10490,10490,10490,0
|
|
20241114,110100,95676480,10490,10490,10490,10490,0
|
|
20241114,110000,95676480,10490,10490,10490,10490,0
|
|
20241114,105900,95676480,10490,10490,10490,10490,0
|
|
20241114,105800,95676480,10490,10490,10490,10490,0
|
|
20241114,105700,95676480,10490,10490,10490,10490,10
|
|
20241114,105600,95571580,10490,10500,10500,10490,418
|
|
20241114,105500,91186660,10500,10500,10500,10500,0
|
|
20241114,105400,91186660,10500,10500,10500,10500,105
|
|
20241114,105300,90084160,10500,10500,10500,10500,6
|
|
20241114,105200,90021160,10490,10490,10490,10490,146
|
|
20241114,105100,88489620,10490,10490,10490,10490,0
|
|
20241114,105000,88489620,10490,10490,10490,10480,636
|
|
20241114,104900,81822980,10480,10470,10490,10470,774
|
|
20241114,104800,73715180,10460,10460,10460,10460,0
|
|
20241114,104700,73715180,10460,10460,10460,10460,3
|
|
20241114,104600,73683800,10450,10470,10470,10450,3
|
|
20241114,104500,73652410,10460,10460,10460,10460,166
|
|
20241114,104400,71916050,10470,10470,10480,10470,145
|
|
20241114,104300,70397850,10470,10470,10480,10470,284
|
|
20241114,104200,67423630,10480,10470,10480,10470,130
|
|
20241114,104100,66061420,10470,10460,10470,10460,71
|
|
20241114,104000,65318750,10470,10470,10470,10470,0
|
|
20241114,103900,65318750,10470,10460,10470,10460,115
|
|
20241114,103800,64115560,10470,10470,10470,10470,0
|
|
20241114,103700,64115560,10470,10470,10470,10470,1
|
|
20241114,103600,64105090,10500,10500,10500,10500,0
|
|
20241114,103500,64105090,10500,10500,10500,10500,0
|
|
20241114,103400,64105090,10500,10500,10500,10500,0
|
|
20241114,103300,64105090,10500,10500,10500,10500,0
|
|
20241114,103200,64105090,10500,10500,10500,10500,0
|
|
20241114,103100,64105090,10500,10490,10500,10490,135
|
|
20241114,103000,62688250,10490,10490,10500,10490,248
|
|
20241114,102900,60086320,10490,10480,10500,10430,129
|
|
20241114,102800,58733240,10490,10490,10490,10490,8
|
|
20241114,102700,58649320,10490,10490,10490,10490,29
|
|
20241114,102600,58345110,10490,10520,10520,10390,598
|
|
20241114,102500,52120840,10510,10510,10510,10510,62
|
|
20241114,102400,51469220,10510,10510,10510,10510,0
|
|
20241114,102300,51469220,10510,10510,10510,10510,35
|
|
20241114,102200,51101370,10400,10520,10520,10400,354
|
|
20241114,102100,47397000,10530,10530,10530,10530,0
|
|
20241114,102000,47397000,10530,10530,10530,10530,103
|
|
20241114,101900,46312410,10430,10470,10470,10430,12
|
|
20241114,101800,46187080,10530,10530,10530,10530,73
|
|
20241114,101700,45418390,10530,10500,10530,10500,735
|
|
20241114,101600,37693100,10520,10530,10530,10520,285
|
|
20241114,101500,34694460,10540,10540,10540,10540,70
|
|
20241114,101400,33956660,10540,10540,10540,10540,40
|
|
20241114,101300,33535060,10540,10540,10540,10530,416
|
|
20241114,101200,29150430,10540,10520,10540,10470,131
|
|
20241114,101100,27771240,10520,10530,10530,10520,121
|
|
20241114,101000,26497380,10530,10530,10530,10530,140
|
|
20241114,100900,25023180,10520,10520,10540,10520,423
|
|
20241114,100800,20570530,10410,10520,10530,10400,396
|
|
20241114,100700,16423370,10510,10510,10510,10510,127
|
|
20241114,100600,15088600,10420,10420,10420,10420,135
|
|
20241114,100500,13681900,10530,10530,10540,10420,100
|
|
20241114,100400,12629000,10420,10480,10530,10420,120
|
|
20241114,100300,11368540,10490,10490,10490,10490,42
|
|
20241114,100200,10927960,10480,10420,10480,10420,253
|
|
20241114,100100,8285520,10430,10440,10470,10430,358
|
|
20241114,100000,4540650,10390,10440,10440,10390,435
|