567 lines
29 KiB
CSV
567 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192400,207720560,10140,10140,10140,10140,209
|
|
20241114,192300,207720560,10140,10140,10140,10140,0
|
|
20241114,192200,207720560,10140,10140,10140,10140,0
|
|
20241114,192100,207720560,10140,10140,10140,10140,0
|
|
20241114,192000,207720560,10140,10140,10140,10140,0
|
|
20241114,191900,207720560,10140,10140,10140,10140,0
|
|
20241114,191800,207720560,10140,10140,10140,10140,0
|
|
20241114,191700,207720560,10140,10140,10140,10140,0
|
|
20241114,191600,207720560,10140,10140,10140,10140,0
|
|
20241114,191500,207720560,10140,10140,10140,10140,0
|
|
20241114,191400,207720560,10140,10140,10140,10140,0
|
|
20241114,191300,207720560,10140,10140,10140,10140,0
|
|
20241114,191200,207720560,10140,10140,10140,10140,0
|
|
20241114,191100,207720560,10140,10140,10140,10140,0
|
|
20241114,191000,207720560,10140,10140,10140,10140,0
|
|
20241114,190900,207720560,10140,10140,10140,10140,0
|
|
20241114,190800,207720560,10140,10140,10140,10140,0
|
|
20241114,190700,207720560,10140,10140,10140,10140,0
|
|
20241114,190600,207720560,10140,10140,10140,10140,0
|
|
20241114,190500,207720560,10140,10140,10140,10140,0
|
|
20241114,190400,207720560,10140,10140,10140,10140,0
|
|
20241114,190300,207720560,10140,10140,10140,10140,0
|
|
20241114,190200,207720560,10140,10140,10140,10140,0
|
|
20241114,190100,207720560,10140,10140,10140,10140,0
|
|
20241114,190000,207720560,10140,10140,10140,10140,0
|
|
20241114,185900,207720560,10140,10140,10140,10140,0
|
|
20241114,185800,207720560,10140,10140,10140,10140,0
|
|
20241114,185700,207720560,10140,10140,10140,10140,0
|
|
20241114,185600,207720560,10140,10140,10140,10140,0
|
|
20241114,185500,207720560,10140,10140,10140,10140,0
|
|
20241114,185400,207720560,10140,10140,10140,10140,209
|
|
20241114,185300,207720560,10140,10140,10140,10140,0
|
|
20241114,185200,207720560,10140,10140,10140,10140,0
|
|
20241114,185100,207720560,10140,10140,10140,10140,0
|
|
20241114,185000,207720560,10140,10140,10140,10140,0
|
|
20241114,184900,207720560,10140,10140,10140,10140,0
|
|
20241114,184800,207720560,10140,10140,10140,10140,0
|
|
20241114,184700,207720560,10140,10140,10140,10140,0
|
|
20241114,184600,207720560,10140,10140,10140,10140,0
|
|
20241114,184500,207720560,10140,10140,10140,10140,0
|
|
20241114,184400,207720560,10140,10140,10140,10140,0
|
|
20241114,184300,207720560,10140,10140,10140,10140,0
|
|
20241114,184200,207720560,10140,10140,10140,10140,0
|
|
20241114,184100,207720560,10140,10140,10140,10140,0
|
|
20241114,184000,207720560,10140,10140,10140,10140,0
|
|
20241114,183900,207720560,10140,10140,10140,10140,0
|
|
20241114,183800,207720560,10140,10140,10140,10140,0
|
|
20241114,183700,207720560,10140,10140,10140,10140,0
|
|
20241114,183600,207720560,10140,10140,10140,10140,0
|
|
20241114,183500,207720560,10140,10140,10140,10140,0
|
|
20241114,183400,207720560,10140,10140,10140,10140,0
|
|
20241114,183300,207720560,10140,10140,10140,10140,0
|
|
20241114,183200,207720560,10140,10140,10140,10140,0
|
|
20241114,183100,207720560,10140,10140,10140,10140,0
|
|
20241114,183000,207720560,10140,10140,10140,10140,0
|
|
20241114,182900,207720560,10140,10140,10140,10140,0
|
|
20241114,182800,207720560,10140,10140,10140,10140,0
|
|
20241114,182700,207720560,10140,10140,10140,10140,0
|
|
20241114,182600,207720560,10140,10140,10140,10140,0
|
|
20241114,182500,207720560,10140,10140,10140,10140,0
|
|
20241114,182400,207720560,10140,10140,10140,10140,209
|
|
20241114,182300,207720560,10140,10140,10140,10140,0
|
|
20241114,182200,207720560,10140,10140,10140,10140,0
|
|
20241114,182100,207720560,10140,10140,10140,10140,0
|
|
20241114,182000,207720560,10140,10140,10140,10140,0
|
|
20241114,181900,207720560,10140,10140,10140,10140,0
|
|
20241114,181800,207720560,10140,10140,10140,10140,0
|
|
20241114,181700,207720560,10140,10140,10140,10140,0
|
|
20241114,181600,207720560,10140,10140,10140,10140,0
|
|
20241114,181500,207720560,10140,10140,10140,10140,0
|
|
20241114,181400,207720560,10140,10140,10140,10140,0
|
|
20241114,181300,207720560,10140,10140,10140,10140,0
|
|
20241114,181200,207720560,10140,10140,10140,10140,0
|
|
20241114,181100,207720560,10140,10140,10140,10140,0
|
|
20241114,181000,207720560,10140,10140,10140,10140,0
|
|
20241114,180900,207720560,10140,10140,10140,10140,0
|
|
20241114,180800,207720560,10140,10140,10140,10140,0
|
|
20241114,180700,207720560,10140,10140,10140,10140,0
|
|
20241114,180600,207720560,10140,10140,10140,10140,0
|
|
20241114,180500,207720560,10140,10140,10140,10140,0
|
|
20241114,180400,207720560,10140,10140,10140,10140,0
|
|
20241114,180300,207720560,10140,10140,10140,10140,0
|
|
20241114,180200,207720560,10140,10140,10140,10140,0
|
|
20241114,180100,207720560,10140,10140,10140,10140,0
|
|
20241114,180000,207720560,10140,10140,10140,10140,0
|
|
20241114,175900,207720560,10140,10140,10140,10140,0
|
|
20241114,175800,207720560,10140,10140,10140,10140,0
|
|
20241114,175700,207720560,10140,10140,10140,10140,0
|
|
20241114,175600,207720560,10140,10140,10140,10140,0
|
|
20241114,175500,207720560,10140,10140,10140,10140,0
|
|
20241114,175400,207720560,10140,10140,10140,10140,209
|
|
20241114,175300,207720560,10140,10140,10140,10140,0
|
|
20241114,175200,207720560,10140,10140,10140,10140,0
|
|
20241114,175100,207720560,10140,10140,10140,10140,0
|
|
20241114,175000,207720560,10140,10140,10140,10140,0
|
|
20241114,174900,207720560,10140,10140,10140,10140,0
|
|
20241114,174800,207720560,10140,10140,10140,10140,0
|
|
20241114,174700,207720560,10140,10140,10140,10140,0
|
|
20241114,174600,207720560,10140,10140,10140,10140,0
|
|
20241114,174500,207720560,10140,10140,10140,10140,0
|
|
20241114,174400,207720560,10140,10140,10140,10140,0
|
|
20241114,174300,207720560,10140,10140,10140,10140,0
|
|
20241114,174200,207720560,10140,10140,10140,10140,0
|
|
20241114,174100,207720560,10140,10140,10140,10140,0
|
|
20241114,174000,207720560,10140,10140,10140,10140,0
|
|
20241114,173900,207720560,10140,10140,10140,10140,0
|
|
20241114,173800,207720560,10140,10140,10140,10140,0
|
|
20241114,173700,207720560,10140,10140,10140,10140,0
|
|
20241114,173600,207720560,10140,10140,10140,10140,0
|
|
20241114,173500,207720560,10140,10140,10140,10140,0
|
|
20241114,173400,207720560,10140,10140,10140,10140,0
|
|
20241114,173300,207720560,10140,10140,10140,10140,0
|
|
20241114,173200,207720560,10140,10140,10140,10140,0
|
|
20241114,173100,207720560,10140,10140,10140,10140,0
|
|
20241114,173000,207720560,10140,10140,10140,10140,0
|
|
20241114,172900,207720560,10140,10140,10140,10140,0
|
|
20241114,172800,207720560,10140,10140,10140,10140,0
|
|
20241114,172700,207720560,10140,10140,10140,10140,0
|
|
20241114,172600,207720560,10140,10140,10140,10140,0
|
|
20241114,172500,207720560,10140,10140,10140,10140,0
|
|
20241114,172400,207720560,10140,10140,10140,10140,209
|
|
20241114,172300,207720560,10140,10140,10140,10140,0
|
|
20241114,172200,207720560,10140,10140,10140,10140,0
|
|
20241114,172100,207720560,10140,10140,10140,10140,0
|
|
20241114,172000,207720560,10140,10140,10140,10140,0
|
|
20241114,171900,207720560,10140,10140,10140,10140,0
|
|
20241114,171800,207720560,10140,10140,10140,10140,0
|
|
20241114,171700,207720560,10140,10140,10140,10140,0
|
|
20241114,171600,207720560,10140,10140,10140,10140,0
|
|
20241114,171500,207720560,10140,10140,10140,10140,0
|
|
20241114,171400,207720560,10140,10140,10140,10140,0
|
|
20241114,171300,207720560,10140,10140,10140,10140,0
|
|
20241114,171200,207720560,10140,10140,10140,10140,0
|
|
20241114,171100,207720560,10140,10140,10140,10140,0
|
|
20241114,171000,207720560,10140,10140,10140,10140,0
|
|
20241114,170900,207720560,10140,10140,10140,10140,0
|
|
20241114,170800,207720560,10140,10140,10140,10140,0
|
|
20241114,170700,207720560,10140,10140,10140,10140,0
|
|
20241114,170600,207720560,10140,10140,10140,10140,0
|
|
20241114,170500,207720560,10140,10140,10140,10140,0
|
|
20241114,170400,207720560,10140,10140,10140,10140,0
|
|
20241114,170300,207720560,10140,10140,10140,10140,0
|
|
20241114,170200,207720560,10140,10140,10140,10140,0
|
|
20241114,170100,207720560,10140,10140,10140,10140,0
|
|
20241114,170000,207720560,10140,10140,10140,10140,0
|
|
20241114,165900,207720560,10140,10140,10140,10140,0
|
|
20241114,165800,207720560,10140,10140,10140,10140,0
|
|
20241114,165700,207720560,10140,10140,10140,10140,0
|
|
20241114,165600,207720560,10140,10140,10140,10140,0
|
|
20241114,165500,207720560,10140,10140,10140,10140,0
|
|
20241114,165400,207720560,10140,10140,10140,10140,209
|
|
20241114,165300,207720560,10140,10140,10140,10140,0
|
|
20241114,165200,207720560,10140,10140,10140,10140,0
|
|
20241114,165100,207720560,10140,10140,10140,10140,0
|
|
20241114,165000,207720560,10140,10140,10140,10140,0
|
|
20241114,164900,207720560,10140,10140,10140,10140,0
|
|
20241114,164800,207720560,10140,10140,10140,10140,0
|
|
20241114,164700,207720560,10140,10140,10140,10140,0
|
|
20241114,164600,207720560,10140,10140,10140,10140,0
|
|
20241114,164500,207720560,10140,10140,10140,10140,0
|
|
20241114,164400,207720560,10140,10140,10140,10140,0
|
|
20241114,164300,207720560,10140,10140,10140,10140,0
|
|
20241114,164200,207720560,10140,10140,10140,10140,0
|
|
20241114,164100,207720560,10140,10140,10140,10140,0
|
|
20241114,164000,207720560,10140,10140,10140,10140,0
|
|
20241114,163900,207720560,10140,10140,10140,10140,0
|
|
20241114,163800,207720560,10140,10140,10140,10140,0
|
|
20241114,163700,207720560,10140,10140,10140,10140,0
|
|
20241114,163600,207720560,10140,10140,10140,10140,0
|
|
20241114,163500,207720560,10140,10140,10140,10140,0
|
|
20241114,163400,207720560,10140,10140,10140,10140,0
|
|
20241114,163300,207720560,10140,10140,10140,10140,0
|
|
20241114,163200,207720560,10140,10140,10140,10140,0
|
|
20241114,163100,207720560,10140,10140,10140,10140,0
|
|
20241114,163000,207720560,10140,10140,10140,10140,209
|
|
20241114,162900,205601300,10140,10140,10140,10140,0
|
|
20241114,162800,205601300,10140,10140,10140,10140,0
|
|
20241114,162700,205601300,10140,10140,10140,10140,0
|
|
20241114,162600,205601300,10140,10140,10140,10140,0
|
|
20241114,162500,205601300,10140,10140,10140,10140,0
|
|
20241114,162400,205601300,10140,10140,10140,10140,0
|
|
20241114,162300,205601300,10140,10140,10140,10140,0
|
|
20241114,162200,205601300,10140,10140,10140,10140,0
|
|
20241114,162100,205601300,10140,10140,10140,10140,0
|
|
20241114,162000,205601300,10140,10140,10140,10140,0
|
|
20241114,161900,205601300,10140,10140,10140,10140,0
|
|
20241114,161800,205601300,10140,10140,10140,10140,0
|
|
20241114,161700,205601300,10140,10140,10140,10140,0
|
|
20241114,161600,205601300,10140,10140,10140,10140,0
|
|
20241114,161500,205601300,10140,10140,10140,10140,0
|
|
20241114,161400,205601300,10140,10140,10140,10140,0
|
|
20241114,161300,205601300,10140,10140,10140,10140,0
|
|
20241114,161200,205601300,10140,10140,10140,10140,0
|
|
20241114,161100,205601300,10140,10140,10140,10140,0
|
|
20241114,161000,205601300,10140,10140,10140,10140,0
|
|
20241114,160900,205601300,10140,10140,10140,10140,0
|
|
20241114,160800,205601300,10140,10140,10140,10140,0
|
|
20241114,160700,205601300,10140,10140,10140,10140,0
|
|
20241114,160600,205601300,10140,10140,10140,10140,0
|
|
20241114,160500,205601300,10140,10140,10140,10140,0
|
|
20241114,160400,205601300,10140,10140,10140,10140,0
|
|
20241114,160300,205601300,10140,10140,10140,10140,0
|
|
20241114,160200,205601300,10140,10140,10140,10140,0
|
|
20241114,160100,205601300,10140,10140,10140,10140,0
|
|
20241114,160000,205601300,10140,10140,10140,10140,0
|
|
20241114,155900,205601300,10140,10140,10140,10140,0
|
|
20241114,155800,205601300,10140,10140,10140,10140,0
|
|
20241114,155700,205601300,10140,10140,10140,10140,0
|
|
20241114,155600,205601300,10140,10140,10140,10140,1
|
|
20241114,155500,205591160,10140,10140,10140,10140,0
|
|
20241114,155400,205591160,10140,10140,10140,10140,0
|
|
20241114,155300,205591160,10140,10140,10140,10140,0
|
|
20241114,155200,205591160,10140,10140,10140,10140,0
|
|
20241114,155100,205591160,10140,10140,10140,10140,0
|
|
20241114,155000,205591160,10140,10140,10140,10140,0
|
|
20241114,154900,205591160,10140,10140,10140,10140,1
|
|
20241114,154800,205581020,10140,10140,10140,10140,10
|
|
20241114,154700,205479620,10140,10140,10140,10140,0
|
|
20241114,154600,205479620,10140,10140,10140,10140,0
|
|
20241114,154500,205479620,10140,10140,10140,10140,0
|
|
20241114,154400,205479620,10140,10140,10140,10140,0
|
|
20241114,154300,205479620,10140,10140,10140,10140,0
|
|
20241114,154200,205479620,10140,10140,10140,10140,0
|
|
20241114,154100,205479620,10140,10100,10140,10100,50
|
|
20241114,154000,204972940,10100,10100,10100,10100,20
|
|
20241114,153900,204770940,10100,10100,10100,10100,0
|
|
20241114,153800,204770940,10100,10100,10100,10100,0
|
|
20241114,153700,204770940,10100,10100,10100,10100,0
|
|
20241114,153600,204770940,10100,10100,10100,10100,0
|
|
20241114,153500,204770940,10100,10100,10100,10100,0
|
|
20241114,153400,204770940,10100,10100,10100,10100,6
|
|
20241114,153300,204710340,10100,10100,10100,10100,0
|
|
20241114,153200,204710340,10100,10100,10100,10100,0
|
|
20241114,153100,204710340,10100,10100,10100,10100,0
|
|
20241114,153000,204710340,10100,10100,10100,10100,0
|
|
20241114,152900,204710340,10100,10100,10100,10100,0
|
|
20241114,152800,204710340,10100,10100,10100,10100,0
|
|
20241114,152700,204710340,10100,10100,10100,10100,0
|
|
20241114,152600,204710340,10100,10100,10100,10100,0
|
|
20241114,152500,204710340,10100,10100,10100,10100,0
|
|
20241114,152400,204710340,10100,10090,10100,10090,9
|
|
20241114,152300,204619520,10100,10100,10100,10100,0
|
|
20241114,152200,204619520,10100,10100,10100,10100,0
|
|
20241114,152100,204619520,10100,10100,10100,10100,0
|
|
20241114,152000,204619520,10100,10100,10100,10100,0
|
|
20241114,151900,204619520,10100,10090,10100,10090,13
|
|
20241114,151800,204488340,10090,10090,10090,10090,6
|
|
20241114,151700,204427800,10100,10090,10100,10090,225
|
|
20241114,151600,202157510,10090,10030,10090,10030,605
|
|
20241114,151500,196059770,10030,10050,10070,10030,506
|
|
20241114,151400,190974470,10050,10050,10050,10050,0
|
|
20241114,151300,190974470,10050,10050,10050,10050,0
|
|
20241114,151200,190974470,10050,10050,10050,10050,0
|
|
20241114,151100,190974470,10050,10050,10050,10050,0
|
|
20241114,151000,190974470,10050,10020,10050,10010,539
|
|
20241114,150900,185577860,10050,10050,10050,10050,2
|
|
20241114,150800,185557760,10000,10050,10050,10000,5
|
|
20241114,150700,185507610,10000,10000,10000,10000,2
|
|
20241114,150600,185487610,10000,10000,10000,10000,1
|
|
20241114,150500,185477610,9970,9970,9970,9970,2
|
|
20241114,150400,185457670,10000,10000,10000,10000,0
|
|
20241114,150300,185457670,10000,9970,10000,9970,45
|
|
20241114,150200,185008730,9970,9970,9970,9970,1
|
|
20241114,150100,184998760,9960,9960,9960,9960,25
|
|
20241114,150000,184749760,9960,9960,9960,9960,0
|
|
20241114,145900,184749760,9960,9960,9960,9960,0
|
|
20241114,145800,184749760,9960,9960,9960,9960,10
|
|
20241114,145700,184650160,9930,9980,9980,9930,125
|
|
20241114,145600,183408860,9900,9950,9950,9900,382
|
|
20241114,145500,179626010,9980,10000,10000,9980,51
|
|
20241114,145400,179117010,9950,9970,9970,9950,325
|
|
20241114,145300,175882660,9970,10010,10010,9970,219
|
|
20241114,145200,173698830,9950,9990,9990,9950,415
|
|
20241114,145100,169563980,10050,10050,10050,10050,1
|
|
20241114,145000,169553930,10040,10040,10040,10040,0
|
|
20241114,144900,169553930,10040,10040,10040,10040,1
|
|
20241114,144800,169543890,9990,9990,9990,9990,0
|
|
20241114,144700,169543890,9990,9990,9990,9990,286
|
|
20241114,144600,166686750,9990,9990,9990,9990,0
|
|
20241114,144500,166686750,9990,9980,9990,9950,1506
|
|
20241114,144400,151662610,9950,9950,9950,9950,0
|
|
20241114,144300,151662610,9950,9950,9950,9950,0
|
|
20241114,144200,151662610,9950,9950,9950,9950,150
|
|
20241114,144100,150170110,9980,9970,9980,9970,72
|
|
20241114,144000,149452260,9970,9980,9980,9970,50
|
|
20241114,143900,148953270,9990,9990,9990,9990,0
|
|
20241114,143800,148953270,9990,9990,9990,9990,1
|
|
20241114,143700,148943280,9990,9990,9990,9990,3
|
|
20241114,143600,148913310,9990,10010,10010,9990,785
|
|
20241114,143500,141067120,10050,10050,10050,10050,0
|
|
20241114,143400,141067120,10050,10050,10050,10050,0
|
|
20241114,143300,141067120,10050,10050,10050,10050,0
|
|
20241114,143200,141067120,10050,10050,10050,10050,0
|
|
20241114,143100,141067120,10050,10050,10050,10050,24
|
|
20241114,143000,140825920,10050,10050,10050,10050,64
|
|
20241114,142900,140182720,10050,10050,10050,10050,0
|
|
20241114,142800,140182720,10050,10050,10050,10050,0
|
|
20241114,142700,140182720,10050,10050,10050,10050,0
|
|
20241114,142600,140182720,10050,10050,10050,10050,0
|
|
20241114,142500,140182720,10050,10050,10050,10050,0
|
|
20241114,142400,140182720,10050,10050,10050,10050,0
|
|
20241114,142300,140182720,10050,10050,10050,10050,0
|
|
20241114,142200,140182720,10050,10050,10050,10050,0
|
|
20241114,142100,140182720,10050,10050,10050,10050,0
|
|
20241114,142000,140182720,10050,10050,10050,10050,0
|
|
20241114,141900,140182720,10050,10050,10050,10050,0
|
|
20241114,141800,140182720,10050,10050,10050,10050,1
|
|
20241114,141700,140172670,10000,10000,10000,10000,1
|
|
20241114,141600,140162670,10060,10060,10060,10060,0
|
|
20241114,141500,140162670,10060,10060,10060,10060,0
|
|
20241114,141400,140162670,10060,10060,10060,10060,0
|
|
20241114,141300,140162670,10060,10060,10060,10060,0
|
|
20241114,141200,140162670,10060,10060,10060,10060,0
|
|
20241114,141100,140162670,10060,10060,10060,10060,0
|
|
20241114,141000,140162670,10060,10060,10060,10060,0
|
|
20241114,140900,140162670,10060,10060,10060,10060,0
|
|
20241114,140800,140162670,10060,10060,10060,10060,0
|
|
20241114,140700,140162670,10060,10060,10060,10060,0
|
|
20241114,140600,140162670,10060,10060,10060,10060,0
|
|
20241114,140500,140162670,10060,10060,10060,10060,0
|
|
20241114,140400,140162670,10060,10060,10060,10060,0
|
|
20241114,140300,140162670,10060,10060,10060,10060,0
|
|
20241114,140200,140162670,10060,10060,10060,10060,0
|
|
20241114,140100,140162670,10060,10060,10060,10060,0
|
|
20241114,140000,140162670,10060,10000,10060,9990,308
|
|
20241114,135900,137084280,10010,10030,10030,9990,1119
|
|
20241114,135800,125892890,10100,10100,10100,10100,0
|
|
20241114,135700,125892890,10100,10100,10100,10100,0
|
|
20241114,135600,125892890,10100,10100,10100,10100,0
|
|
20241114,135500,125892890,10100,10100,10100,10100,0
|
|
20241114,135400,125892890,10100,10100,10100,10100,0
|
|
20241114,135300,125892890,10100,10100,10100,10100,1
|
|
20241114,135200,125882790,10130,10140,10140,10050,443
|
|
20241114,135100,121429150,10050,10120,10120,10050,880
|
|
20241114,135000,112584750,10150,10150,10150,10150,3
|
|
20241114,134900,112554300,10150,10130,10150,10130,2
|
|
20241114,134800,112534020,10150,10150,10150,10150,0
|
|
20241114,134700,112534020,10150,10150,10150,10140,193
|
|
20241114,134600,110575080,10190,10190,10190,10190,1
|
|
20241114,134500,110564890,10160,10160,10160,10160,0
|
|
20241114,134400,110564890,10160,10160,10160,10160,84
|
|
20241114,134300,109711450,10190,10190,10190,10190,0
|
|
20241114,134200,109711450,10190,10190,10190,10190,0
|
|
20241114,134100,109711450,10190,10190,10190,10190,0
|
|
20241114,134000,109711450,10190,10190,10190,10190,0
|
|
20241114,133900,109711450,10190,10190,10190,10190,0
|
|
20241114,133800,109711450,10190,10190,10190,10190,0
|
|
20241114,133700,109711450,10190,10190,10190,10190,0
|
|
20241114,133600,109711450,10190,10190,10190,10190,1
|
|
20241114,133500,109701260,10160,10160,10160,10160,0
|
|
20241114,133400,109701260,10160,10160,10160,10160,114
|
|
20241114,133300,108543020,10170,10170,10170,10170,1
|
|
20241114,133200,108532850,10190,10190,10190,10190,0
|
|
20241114,133100,108532850,10190,10190,10190,10190,0
|
|
20241114,133000,108532850,10190,10190,10190,10190,1
|
|
20241114,132900,108522660,10180,10220,10220,10180,1560
|
|
20241114,132800,92620780,10230,10230,10230,10230,2
|
|
20241114,132700,92600320,10240,10240,10240,10240,0
|
|
20241114,132600,92600320,10240,10240,10240,10240,0
|
|
20241114,132500,92600320,10240,10240,10240,10240,1
|
|
20241114,132400,92590080,10200,10210,10210,10200,345
|
|
20241114,132300,89070100,10240,10240,10240,10240,0
|
|
20241114,132200,89070100,10240,10240,10240,10240,0
|
|
20241114,132100,89070100,10240,10240,10240,10240,0
|
|
20241114,132000,89070100,10240,10240,10240,10240,0
|
|
20241114,131900,89070100,10240,10240,10240,10240,0
|
|
20241114,131800,89070100,10240,10240,10240,10240,50
|
|
20241114,131700,88558100,10240,10240,10240,10240,0
|
|
20241114,131600,88558100,10240,10240,10240,10240,0
|
|
20241114,131500,88558100,10240,10240,10240,10240,0
|
|
20241114,131400,88558100,10240,10240,10240,10240,0
|
|
20241114,131300,88558100,10240,10240,10240,10240,0
|
|
20241114,131200,88558100,10240,10240,10240,10240,0
|
|
20241114,131100,88558100,10240,10240,10240,10240,0
|
|
20241114,131000,88558100,10240,10240,10240,10240,11
|
|
20241114,130900,88445460,10240,10240,10240,10240,0
|
|
20241114,130800,88445460,10240,10240,10240,10240,0
|
|
20241114,130700,88445460,10240,10240,10240,10240,0
|
|
20241114,130600,88445460,10240,10240,10240,10240,0
|
|
20241114,130500,88445460,10240,10240,10240,10240,0
|
|
20241114,130400,88445460,10240,10240,10240,10240,0
|
|
20241114,130300,88445460,10240,10240,10240,10240,1
|
|
20241114,130200,88435220,10220,10220,10220,10220,0
|
|
20241114,130100,88435220,10220,10230,10230,10220,23
|
|
20241114,130000,88200090,10250,10250,10250,10250,0
|
|
20241114,125900,88200090,10250,10250,10250,10250,0
|
|
20241114,125800,88200090,10250,10250,10250,10250,0
|
|
20241114,125700,88200090,10250,10250,10250,10250,0
|
|
20241114,125600,88200090,10250,10250,10250,10250,0
|
|
20241114,125500,88200090,10250,10250,10250,10250,0
|
|
20241114,125400,88200090,10250,10240,10250,10240,2
|
|
20241114,125300,88179600,10230,10240,10240,10230,3
|
|
20241114,125200,88148900,10240,10230,10250,10230,10
|
|
20241114,125100,88046510,10260,10260,10260,10260,0
|
|
20241114,125000,88046510,10260,10260,10260,10260,0
|
|
20241114,124900,88046510,10260,10240,10260,10240,3
|
|
20241114,124800,88015760,10250,10240,10270,10240,6
|
|
20241114,124700,87954230,10230,10220,10280,10220,9
|
|
20241114,124600,87862020,10220,10260,10260,10220,6
|
|
20241114,124500,87800600,10280,10280,10280,10280,0
|
|
20241114,124400,87800600,10280,10240,10280,10240,887
|
|
20241114,124300,78686680,10250,10250,10270,10250,5
|
|
20241114,124200,78635390,10260,10250,10270,10250,4
|
|
20241114,124100,78594350,10270,10270,10270,10270,0
|
|
20241114,124000,78594350,10270,10270,10270,10270,0
|
|
20241114,123900,78594350,10270,10270,10270,10270,0
|
|
20241114,123800,78594350,10270,10260,10270,10260,13
|
|
20241114,123700,78460960,10260,10260,10260,10260,0
|
|
20241114,123600,78460960,10260,10260,10260,10260,0
|
|
20241114,123500,78460960,10260,10260,10260,10260,91
|
|
20241114,123400,77527300,10260,10260,10260,10260,0
|
|
20241114,123300,77527300,10260,10260,10260,10260,1
|
|
20241114,123200,77517040,10250,10250,10250,10250,0
|
|
20241114,123100,77517040,10250,10250,10250,10250,0
|
|
20241114,123000,77517040,10250,10250,10250,10250,0
|
|
20241114,122900,77517040,10250,10250,10250,10250,0
|
|
20241114,122800,77517040,10250,10250,10250,10250,0
|
|
20241114,122700,77517040,10250,10240,10260,10240,1004
|
|
20241114,122600,67229690,10240,10240,10240,10240,0
|
|
20241114,122500,67229690,10240,10240,10240,10240,0
|
|
20241114,122400,67229690,10240,10240,10240,10240,0
|
|
20241114,122300,67229690,10240,10240,10240,10240,0
|
|
20241114,122200,67229690,10240,10240,10240,10240,0
|
|
20241114,122100,67229690,10240,10200,10240,10200,11
|
|
20241114,122000,67117450,10200,10200,10200,10200,0
|
|
20241114,121900,67117450,10200,10200,10200,10200,0
|
|
20241114,121800,67117450,10200,10200,10200,10200,3
|
|
20241114,121700,67086850,10180,10150,10180,10150,33
|
|
20241114,121600,66751520,10150,10150,10150,10150,1
|
|
20241114,121500,66741370,10130,10130,10130,10130,1
|
|
20241114,121400,66731240,10120,10120,10120,10120,1
|
|
20241114,121300,66721120,10130,10130,10130,10130,92
|
|
20241114,121200,65789160,10140,10140,10140,10140,0
|
|
20241114,121100,65789160,10140,10140,10140,10140,0
|
|
20241114,121000,65789160,10140,10140,10140,10140,0
|
|
20241114,120900,65789160,10140,10140,10140,10140,0
|
|
20241114,120800,65789160,10140,10140,10140,10140,0
|
|
20241114,120700,65789160,10140,10140,10140,10140,1
|
|
20241114,120600,65779020,10130,10130,10130,10130,292
|
|
20241114,120500,62821060,10140,10140,10140,10140,0
|
|
20241114,120400,62821060,10140,10140,10140,10140,0
|
|
20241114,120300,62821060,10140,10140,10140,10140,241
|
|
20241114,120200,60377320,10140,10140,10140,10140,0
|
|
20241114,120100,60377320,10140,10140,10140,10140,0
|
|
20241114,120000,60377320,10140,10140,10140,10140,1
|
|
20241114,115900,60367180,10130,10130,10130,10130,0
|
|
20241114,115800,60367180,10130,10130,10130,10130,6
|
|
20241114,115700,60306400,10130,10130,10130,10130,11
|
|
20241114,115600,60194970,10150,10150,10150,10150,0
|
|
20241114,115500,60194970,10150,10150,10150,10150,0
|
|
20241114,115400,60194970,10150,10150,10150,10150,0
|
|
20241114,115300,60194970,10150,10150,10150,10150,0
|
|
20241114,115200,60194970,10150,10150,10150,10150,0
|
|
20241114,115100,60194970,10150,10150,10150,10150,0
|
|
20241114,115000,60194970,10150,10150,10150,10150,1
|
|
20241114,114900,60184820,10130,10130,10130,10130,50
|
|
20241114,114800,59678320,10130,10130,10130,10130,1
|
|
20241114,114700,59668190,10120,10120,10120,10120,0
|
|
20241114,114600,59668190,10120,10120,10120,10120,0
|
|
20241114,114500,59668190,10120,10120,10120,10120,0
|
|
20241114,114400,59668190,10120,10120,10120,10120,24
|
|
20241114,114300,59425310,10120,10120,10120,10120,0
|
|
20241114,114200,59425310,10120,10120,10120,10120,0
|
|
20241114,114100,59425310,10120,10120,10120,10120,0
|
|
20241114,114000,59425310,10120,10120,10120,10120,0
|
|
20241114,113900,59425310,10120,10120,10120,10120,0
|
|
20241114,113800,59425310,10120,10120,10120,10120,11
|
|
20241114,113700,59313990,10120,10120,10120,10120,0
|
|
20241114,113600,59313990,10120,10120,10120,10120,6
|
|
20241114,113500,59253270,10130,10140,10140,10130,4
|
|
20241114,113400,59212740,10120,10120,10120,10120,0
|
|
20241114,113300,59212740,10120,10120,10120,10120,0
|
|
20241114,113200,59212740,10120,10120,10120,10120,0
|
|
20241114,113100,59212740,10120,10120,10120,10120,0
|
|
20241114,113000,59212740,10120,10120,10120,10120,0
|
|
20241114,112900,59212740,10120,10120,10120,10120,0
|
|
20241114,112800,59212740,10120,10120,10120,10120,0
|
|
20241114,112700,59212740,10120,10130,10130,10120,271
|
|
20241114,112600,56470160,10200,10200,10200,10200,0
|
|
20241114,112500,56470160,10200,10200,10200,10200,1
|
|
20241114,112400,56459960,10160,10200,10200,10160,302
|
|
20241114,112300,53391600,10230,10230,10230,10230,0
|
|
20241114,112200,53391600,10230,10230,10230,10230,15
|
|
20241114,112100,53238150,10240,10240,10240,10240,0
|
|
20241114,112000,53238150,10240,10240,10240,10240,0
|
|
20241114,111900,53238150,10240,10240,10240,10240,0
|
|
20241114,111800,53238150,10240,10240,10240,10240,0
|
|
20241114,111700,53238150,10240,10240,10240,10240,0
|
|
20241114,111600,53238150,10240,10240,10240,10240,0
|
|
20241114,111500,53238150,10240,10230,10240,10230,20
|
|
20241114,111400,53033540,10180,10180,10180,10180,0
|
|
20241114,111300,53033540,10180,10180,10180,10180,0
|
|
20241114,111200,53033540,10180,10180,10180,10180,0
|
|
20241114,111100,53033540,10180,10230,10230,10180,201
|
|
20241114,111000,50987310,10170,10170,10170,10170,8
|
|
20241114,110900,50905950,10170,10170,10170,10170,23
|
|
20241114,110800,50672040,10230,10230,10230,10230,0
|
|
20241114,110700,50672040,10230,10230,10230,10230,0
|
|
20241114,110600,50672040,10230,10230,10230,10230,300
|
|
20241114,110500,47603040,10230,10230,10230,10230,0
|
|
20241114,110400,47603040,10230,10230,10230,10230,0
|
|
20241114,110300,47603040,10230,10230,10230,10230,0
|
|
20241114,110200,47603040,10230,10230,10230,10230,13
|
|
20241114,110100,47470050,10230,10230,10230,10230,0
|
|
20241114,110000,47470050,10230,10240,10240,10160,82
|
|
20241114,105900,46632900,10250,10250,10250,10250,0
|
|
20241114,105800,46632900,10250,10250,10250,10250,0
|
|
20241114,105700,46632900,10250,10240,10250,10240,2
|
|
20241114,105600,46612410,10240,10130,10240,10130,304
|
|
20241114,105500,43516280,10120,10120,10120,10120,152
|
|
20241114,105400,41978040,10120,10120,10120,10120,0
|
|
20241114,105300,41978040,10120,10120,10120,10120,0
|
|
20241114,105200,41978040,10120,10120,10120,10120,0
|
|
20241114,105100,41978040,10120,10120,10120,10120,0
|
|
20241114,105000,41978040,10120,10120,10120,10120,0
|
|
20241114,104900,41978040,10120,10120,10120,10120,0
|
|
20241114,104800,41978040,10120,10120,10120,10120,0
|
|
20241114,104700,41978040,10120,10120,10120,10120,0
|
|
20241114,104600,41978040,10120,10120,10120,10120,0
|
|
20241114,104500,41978040,10120,10120,10120,10120,0
|
|
20241114,104400,41978040,10120,10120,10120,10120,16
|
|
20241114,104300,41816120,10120,10120,10120,10120,0
|
|
20241114,104200,41816120,10120,10120,10120,10120,0
|
|
20241114,104100,41816120,10120,10120,10120,10120,0
|
|
20241114,104000,41816120,10120,10120,10120,10120,0
|
|
20241114,103900,41816120,10120,10120,10120,10120,0
|
|
20241114,103800,41816120,10120,10120,10120,10120,0
|
|
20241114,103700,41816120,10120,10100,10120,10100,49
|
|
20241114,103600,41321060,10100,10100,10100,10100,0
|
|
20241114,103500,41321060,10100,10100,10100,10100,0
|
|
20241114,103400,41321060,10100,10100,10100,10100,40
|
|
20241114,103300,40917060,10120,10100,10120,10100,421
|
|
20241114,103200,36658940,10100,10100,10100,10100,50
|
|
20241114,103100,36153940,10100,10090,10120,10090,681
|
|
20241114,103000,29276560,10030,10030,10030,10030,1
|
|
20241114,102900,29266530,10090,10090,10090,10090,1
|
|
20241114,102800,29256440,10030,10030,10030,10030,250
|
|
20241114,102700,26748940,10030,10030,10030,10030,130
|
|
20241114,102600,25445040,10030,10030,10030,10030,28
|
|
20241114,102500,25164200,10090,10040,10090,10040,101
|
|
20241114,102400,24150110,10100,10100,10100,10100,0
|
|
20241114,102300,24150110,10100,10100,10100,10100,0
|
|
20241114,102200,24150110,10100,10100,10100,10100,0
|
|
20241114,102100,24150110,10100,10100,10100,10100,50
|
|
20241114,102000,23645110,10110,10110,10110,10110,0
|
|
20241114,101900,23645110,10110,10110,10110,10110,1
|
|
20241114,101800,23635000,10100,10040,10100,10040,1073
|
|
20241114,101700,12855160,10110,10100,10110,10100,380
|
|
20241114,101600,9016140,10090,10090,10090,10090,0
|
|
20241114,101500,9016140,10090,10090,10090,10090,0
|
|
20241114,101400,9016140,10090,10090,10090,10090,0
|
|
20241114,101300,9016140,10090,10090,10090,10090,0
|
|
20241114,101200,9016140,10090,10090,10090,10090,0
|
|
20241114,101100,9016140,10090,10080,10090,10080,216
|
|
20241114,101000,6837210,10080,10080,10080,10080,1
|
|
20241114,100900,6827130,10010,10090,10090,10010,251
|
|
20241114,100800,4305300,10030,10030,10030,10030,0
|
|
20241114,100700,4305300,10030,10030,10030,10030,0
|
|
20241114,100600,4305300,10030,10030,10030,10030,0
|
|
20241114,100500,4305300,10030,10030,10030,10030,0
|
|
20241114,100400,4305300,10030,10030,10030,10030,50
|
|
20241114,100300,3803800,10040,10040,10040,10040,19
|
|
20241114,100200,3613040,10040,10040,10040,10040,1
|
|
20241114,100100,3603000,10030,10140,10140,10030,26
|
|
20241114,100000,3340700,10140,10150,10150,10140,280
|