650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194700,239967640,11080,11080,11080,11080,134
|
|
20241112,194600,239967640,11080,11080,11080,11080,0
|
|
20241112,194500,239967640,11080,11080,11080,11080,0
|
|
20241112,194400,239967640,11080,11080,11080,11080,0
|
|
20241112,194300,239967640,11080,11080,11080,11080,0
|
|
20241112,194200,239967640,11080,11080,11080,11080,0
|
|
20241112,194100,239967640,11080,11080,11080,11080,0
|
|
20241112,194000,239967640,11080,11080,11080,11080,0
|
|
20241112,193900,239967640,11080,11080,11080,11080,0
|
|
20241112,193800,239967640,11080,11080,11080,11080,0
|
|
20241112,193700,239967640,11080,11080,11080,11080,0
|
|
20241112,193600,239967640,11080,11080,11080,11080,0
|
|
20241112,193500,239967640,11080,11080,11080,11080,0
|
|
20241112,193400,239967640,11080,11080,11080,11080,0
|
|
20241112,193300,239967640,11080,11080,11080,11080,0
|
|
20241112,193200,239967640,11080,11080,11080,11080,0
|
|
20241112,193100,239967640,11080,11080,11080,11080,0
|
|
20241112,193000,239967640,11080,11080,11080,11080,0
|
|
20241112,192900,239967640,11080,11080,11080,11080,0
|
|
20241112,192800,239967640,11080,11080,11080,11080,0
|
|
20241112,192700,239967640,11080,11080,11080,11080,0
|
|
20241112,192600,239967640,11080,11080,11080,11080,0
|
|
20241112,192500,239967640,11080,11080,11080,11080,0
|
|
20241112,192400,239967640,11080,11080,11080,11080,0
|
|
20241112,192300,239967640,11080,11080,11080,11080,0
|
|
20241112,192200,239967640,11080,11080,11080,11080,0
|
|
20241112,192100,239967640,11080,11080,11080,11080,0
|
|
20241112,192000,239967640,11080,11080,11080,11080,0
|
|
20241112,191900,239967640,11080,11080,11080,11080,0
|
|
20241112,191800,239967640,11080,11080,11080,11080,0
|
|
20241112,191700,239967640,11080,11080,11080,11080,134
|
|
20241112,191600,239967640,11080,11080,11080,11080,0
|
|
20241112,191500,239967640,11080,11080,11080,11080,0
|
|
20241112,191400,239967640,11080,11080,11080,11080,0
|
|
20241112,191300,239967640,11080,11080,11080,11080,0
|
|
20241112,191200,239967640,11080,11080,11080,11080,0
|
|
20241112,191100,239967640,11080,11080,11080,11080,0
|
|
20241112,191000,239967640,11080,11080,11080,11080,0
|
|
20241112,190900,239967640,11080,11080,11080,11080,0
|
|
20241112,190800,239967640,11080,11080,11080,11080,0
|
|
20241112,190700,239967640,11080,11080,11080,11080,0
|
|
20241112,190600,239967640,11080,11080,11080,11080,0
|
|
20241112,190500,239967640,11080,11080,11080,11080,0
|
|
20241112,190400,239967640,11080,11080,11080,11080,0
|
|
20241112,190300,239967640,11080,11080,11080,11080,0
|
|
20241112,190200,239967640,11080,11080,11080,11080,0
|
|
20241112,190100,239967640,11080,11080,11080,11080,0
|
|
20241112,190000,239967640,11080,11080,11080,11080,0
|
|
20241112,185900,239967640,11080,11080,11080,11080,0
|
|
20241112,185800,239967640,11080,11080,11080,11080,0
|
|
20241112,185700,239967640,11080,11080,11080,11080,0
|
|
20241112,185600,239967640,11080,11080,11080,11080,0
|
|
20241112,185500,239967640,11080,11080,11080,11080,0
|
|
20241112,185400,239967640,11080,11080,11080,11080,0
|
|
20241112,185300,239967640,11080,11080,11080,11080,0
|
|
20241112,185200,239967640,11080,11080,11080,11080,0
|
|
20241112,185100,239967640,11080,11080,11080,11080,0
|
|
20241112,185000,239967640,11080,11080,11080,11080,0
|
|
20241112,184900,239967640,11080,11080,11080,11080,0
|
|
20241112,184800,239967640,11080,11080,11080,11080,0
|
|
20241112,184700,239967640,11080,11080,11080,11080,134
|
|
20241112,184600,239967640,11080,11080,11080,11080,0
|
|
20241112,184500,239967640,11080,11080,11080,11080,0
|
|
20241112,184400,239967640,11080,11080,11080,11080,0
|
|
20241112,184300,239967640,11080,11080,11080,11080,0
|
|
20241112,184200,239967640,11080,11080,11080,11080,0
|
|
20241112,184100,239967640,11080,11080,11080,11080,0
|
|
20241112,184000,239967640,11080,11080,11080,11080,0
|
|
20241112,183900,239967640,11080,11080,11080,11080,0
|
|
20241112,183800,239967640,11080,11080,11080,11080,0
|
|
20241112,183700,239967640,11080,11080,11080,11080,0
|
|
20241112,183600,239967640,11080,11080,11080,11080,0
|
|
20241112,183500,239967640,11080,11080,11080,11080,0
|
|
20241112,183400,239967640,11080,11080,11080,11080,0
|
|
20241112,183300,239967640,11080,11080,11080,11080,0
|
|
20241112,183200,239967640,11080,11080,11080,11080,0
|
|
20241112,183100,239967640,11080,11080,11080,11080,0
|
|
20241112,183000,239967640,11080,11080,11080,11080,0
|
|
20241112,182900,239967640,11080,11080,11080,11080,0
|
|
20241112,182800,239967640,11080,11080,11080,11080,0
|
|
20241112,182700,239967640,11080,11080,11080,11080,0
|
|
20241112,182600,239967640,11080,11080,11080,11080,0
|
|
20241112,182500,239967640,11080,11080,11080,11080,0
|
|
20241112,182400,239967640,11080,11080,11080,11080,0
|
|
20241112,182300,239967640,11080,11080,11080,11080,0
|
|
20241112,182200,239967640,11080,11080,11080,11080,0
|
|
20241112,182100,239967640,11080,11080,11080,11080,0
|
|
20241112,182000,239967640,11080,11080,11080,11080,0
|
|
20241112,181900,239967640,11080,11080,11080,11080,0
|
|
20241112,181800,239967640,11080,11080,11080,11080,0
|
|
20241112,181700,239967640,11080,11080,11080,11080,134
|
|
20241112,181600,239967640,11080,11080,11080,11080,0
|
|
20241112,181500,239967640,11080,11080,11080,11080,0
|
|
20241112,181400,239967640,11080,11080,11080,11080,0
|
|
20241112,181300,239967640,11080,11080,11080,11080,0
|
|
20241112,181200,239967640,11080,11080,11080,11080,0
|
|
20241112,181100,239967640,11080,11080,11080,11080,0
|
|
20241112,181000,239967640,11080,11080,11080,11080,0
|
|
20241112,180900,239967640,11080,11080,11080,11080,0
|
|
20241112,180800,239967640,11080,11080,11080,11080,0
|
|
20241112,180700,239967640,11080,11080,11080,11080,0
|
|
20241112,180600,239967640,11080,11080,11080,11080,0
|
|
20241112,180500,239967640,11080,11080,11080,11080,0
|
|
20241112,180400,239967640,11080,11080,11080,11080,0
|
|
20241112,180300,239967640,11080,11080,11080,11080,0
|
|
20241112,180200,239967640,11080,11080,11080,11080,0
|
|
20241112,180100,239967640,11080,11080,11080,11080,0
|
|
20241112,180000,239967640,11080,11080,11080,11080,0
|
|
20241112,175900,239967640,11080,11080,11080,11080,0
|
|
20241112,175800,239967640,11080,11080,11080,11080,0
|
|
20241112,175700,239967640,11080,11080,11080,11080,0
|
|
20241112,175600,239967640,11080,11080,11080,11080,0
|
|
20241112,175500,239967640,11080,11080,11080,11080,0
|
|
20241112,175400,239967640,11080,11080,11080,11080,0
|
|
20241112,175300,239967640,11080,11080,11080,11080,0
|
|
20241112,175200,239967640,11080,11080,11080,11080,0
|
|
20241112,175100,239967640,11080,11080,11080,11080,0
|
|
20241112,175000,239967640,11080,11080,11080,11080,0
|
|
20241112,174900,239967640,11080,11080,11080,11080,0
|
|
20241112,174800,239967640,11080,11080,11080,11080,0
|
|
20241112,174700,239967640,11080,11080,11080,11080,134
|
|
20241112,174600,239967640,11080,11080,11080,11080,0
|
|
20241112,174500,239967640,11080,11080,11080,11080,0
|
|
20241112,174400,239967640,11080,11080,11080,11080,0
|
|
20241112,174300,239967640,11080,11080,11080,11080,0
|
|
20241112,174200,239967640,11080,11080,11080,11080,0
|
|
20241112,174100,239967640,11080,11080,11080,11080,0
|
|
20241112,174000,239967640,11080,11080,11080,11080,0
|
|
20241112,173900,239967640,11080,11080,11080,11080,0
|
|
20241112,173800,239967640,11080,11080,11080,11080,0
|
|
20241112,173700,239967640,11080,11080,11080,11080,0
|
|
20241112,173600,239967640,11080,11080,11080,11080,0
|
|
20241112,173500,239967640,11080,11080,11080,11080,0
|
|
20241112,173400,239967640,11080,11080,11080,11080,0
|
|
20241112,173300,239967640,11080,11080,11080,11080,0
|
|
20241112,173200,239967640,11080,11080,11080,11080,0
|
|
20241112,173100,239967640,11080,11080,11080,11080,0
|
|
20241112,173000,239967640,11080,11080,11080,11080,0
|
|
20241112,172900,239967640,11080,11080,11080,11080,0
|
|
20241112,172800,239967640,11080,11080,11080,11080,0
|
|
20241112,172700,239967640,11080,11080,11080,11080,0
|
|
20241112,172600,239967640,11080,11080,11080,11080,0
|
|
20241112,172500,239967640,11080,11080,11080,11080,0
|
|
20241112,172400,239967640,11080,11080,11080,11080,0
|
|
20241112,172300,239967640,11080,11080,11080,11080,0
|
|
20241112,172200,239967640,11080,11080,11080,11080,0
|
|
20241112,172100,239967640,11080,11080,11080,11080,0
|
|
20241112,172000,239967640,11080,11080,11080,11080,0
|
|
20241112,171900,239967640,11080,11080,11080,11080,0
|
|
20241112,171800,239967640,11080,11080,11080,11080,0
|
|
20241112,171700,239967640,11080,11080,11080,11080,134
|
|
20241112,171600,239967640,11080,11080,11080,11080,0
|
|
20241112,171500,239967640,11080,11080,11080,11080,0
|
|
20241112,171400,239967640,11080,11080,11080,11080,0
|
|
20241112,171300,239967640,11080,11080,11080,11080,0
|
|
20241112,171200,239967640,11080,11080,11080,11080,0
|
|
20241112,171100,239967640,11080,11080,11080,11080,0
|
|
20241112,171000,239967640,11080,11080,11080,11080,0
|
|
20241112,170900,239967640,11080,11080,11080,11080,0
|
|
20241112,170800,239967640,11080,11080,11080,11080,0
|
|
20241112,170700,239967640,11080,11080,11080,11080,0
|
|
20241112,170600,239967640,11080,11080,11080,11080,0
|
|
20241112,170500,239967640,11080,11080,11080,11080,0
|
|
20241112,170400,239967640,11080,11080,11080,11080,0
|
|
20241112,170300,239967640,11080,11080,11080,11080,0
|
|
20241112,170200,239967640,11080,11080,11080,11080,0
|
|
20241112,170100,239967640,11080,11080,11080,11080,0
|
|
20241112,170000,239967640,11080,11080,11080,11080,0
|
|
20241112,165900,239967640,11080,11080,11080,11080,0
|
|
20241112,165800,239967640,11080,11080,11080,11080,0
|
|
20241112,165700,239967640,11080,11080,11080,11080,0
|
|
20241112,165600,239967640,11080,11080,11080,11080,0
|
|
20241112,165500,239967640,11080,11080,11080,11080,0
|
|
20241112,165400,239967640,11080,11080,11080,11080,0
|
|
20241112,165300,239967640,11080,11080,11080,11080,0
|
|
20241112,165200,239967640,11080,11080,11080,11080,0
|
|
20241112,165100,239967640,11080,11080,11080,11080,0
|
|
20241112,165000,239967640,11080,11080,11080,11080,0
|
|
20241112,164900,239967640,11080,11080,11080,11080,0
|
|
20241112,164800,239967640,11080,11080,11080,11080,0
|
|
20241112,164700,239967640,11080,11080,11080,11080,134
|
|
20241112,164600,239967640,11080,11080,11080,11080,0
|
|
20241112,164500,239967640,11080,11080,11080,11080,0
|
|
20241112,164400,239967640,11080,11080,11080,11080,0
|
|
20241112,164300,239967640,11080,11080,11080,11080,0
|
|
20241112,164200,239967640,11080,11080,11080,11080,0
|
|
20241112,164100,239967640,11080,11080,11080,11080,0
|
|
20241112,164000,239967640,11080,11080,11080,11080,0
|
|
20241112,163900,239967640,11080,11080,11080,11080,0
|
|
20241112,163800,239967640,11080,11080,11080,11080,0
|
|
20241112,163700,239967640,11080,11080,11080,11080,0
|
|
20241112,163600,239967640,11080,11080,11080,11080,0
|
|
20241112,163500,239967640,11080,11080,11080,11080,0
|
|
20241112,163400,239967640,11080,11080,11080,11080,0
|
|
20241112,163300,239967640,11080,11080,11080,11080,0
|
|
20241112,163200,239967640,11080,11080,11080,11080,0
|
|
20241112,163100,239967640,11080,11080,11080,11080,0
|
|
20241112,163000,239967640,11080,11080,11080,11080,0
|
|
20241112,162900,239967640,11080,11080,11080,11080,0
|
|
20241112,162800,239967640,11080,11080,11080,11080,0
|
|
20241112,162700,239967640,11080,11080,11080,11080,0
|
|
20241112,162600,239967640,11080,11080,11080,11080,0
|
|
20241112,162500,239967640,11080,11080,11080,11080,0
|
|
20241112,162400,239967640,11080,11080,11080,11080,0
|
|
20241112,162300,239967640,11080,11080,11080,11080,0
|
|
20241112,162200,239967640,11080,11080,11080,11080,0
|
|
20241112,162100,239967640,11080,11080,11080,11080,0
|
|
20241112,162000,239967640,11080,11080,11080,11080,0
|
|
20241112,161900,239967640,11080,11080,11080,11080,0
|
|
20241112,161800,239967640,11080,11080,11080,11080,0
|
|
20241112,161700,239967640,11080,11080,11080,11080,134
|
|
20241112,161600,239967640,11080,11080,11080,11080,0
|
|
20241112,161500,239967640,11080,11080,11080,11080,0
|
|
20241112,161400,239967640,11080,11080,11080,11080,0
|
|
20241112,161300,239967640,11080,11080,11080,11080,0
|
|
20241112,161200,239967640,11080,11080,11080,11080,0
|
|
20241112,161100,239967640,11080,11080,11080,11080,0
|
|
20241112,161000,239967640,11080,11080,11080,11080,0
|
|
20241112,160900,239967640,11080,11080,11080,11080,0
|
|
20241112,160800,239967640,11080,11080,11080,11080,0
|
|
20241112,160700,239967640,11080,11080,11080,11080,0
|
|
20241112,160600,239967640,11080,11080,11080,11080,0
|
|
20241112,160500,239967640,11080,11080,11080,11080,0
|
|
20241112,160400,239967640,11080,11080,11080,11080,0
|
|
20241112,160300,239967640,11080,11080,11080,11080,0
|
|
20241112,160200,239967640,11080,11080,11080,11080,0
|
|
20241112,160100,239967640,11080,11080,11080,11080,0
|
|
20241112,160000,239967640,11080,11080,11080,11080,0
|
|
20241112,155900,239967640,11080,11080,11080,11080,0
|
|
20241112,155800,239967640,11080,11080,11080,11080,0
|
|
20241112,155700,239967640,11080,11080,11080,11080,0
|
|
20241112,155600,239967640,11080,11080,11080,11080,0
|
|
20241112,155500,239967640,11080,11080,11080,11080,0
|
|
20241112,155400,239967640,11080,11080,11080,11080,0
|
|
20241112,155300,239967640,11080,11080,11080,11080,0
|
|
20241112,155200,239967640,11080,11080,11080,11080,0
|
|
20241112,155100,239967640,11080,11080,11080,11080,0
|
|
20241112,155000,239967640,11080,11080,11080,11080,0
|
|
20241112,154900,239967640,11080,11080,11080,11080,0
|
|
20241112,154800,239967640,11080,11080,11080,11080,0
|
|
20241112,154700,239967640,11080,11080,11080,11080,134
|
|
20241112,154600,239967640,11080,11080,11080,11080,0
|
|
20241112,154500,239967640,11080,11080,11080,11080,0
|
|
20241112,154400,239967640,11080,11080,11080,11080,0
|
|
20241112,154300,239967640,11080,11080,11080,11080,0
|
|
20241112,154200,239967640,11080,11080,11080,11080,0
|
|
20241112,154100,239967640,11080,11080,11080,11080,0
|
|
20241112,154000,239967640,11080,11080,11080,11080,0
|
|
20241112,153900,239967640,11080,11080,11080,11080,0
|
|
20241112,153800,239967640,11080,11080,11080,11080,0
|
|
20241112,153700,239967640,11080,11080,11080,11080,0
|
|
20241112,153600,239967640,11080,11080,11080,11080,0
|
|
20241112,153500,239967640,11080,11080,11080,11080,0
|
|
20241112,153400,239967640,11080,11080,11080,11080,0
|
|
20241112,153300,239967640,11080,11080,11080,11080,0
|
|
20241112,153200,239967640,11080,11080,11080,11080,0
|
|
20241112,153100,239967640,11080,11080,11080,11080,0
|
|
20241112,153000,239967640,11080,11080,11080,11080,134
|
|
20241112,152900,238482920,11080,11080,11080,11080,0
|
|
20241112,152800,238482920,11080,11080,11080,11080,0
|
|
20241112,152700,238482920,11080,11080,11080,11080,0
|
|
20241112,152600,238482920,11080,11080,11080,11080,0
|
|
20241112,152500,238482920,11080,11080,11080,11080,0
|
|
20241112,152400,238482920,11080,11080,11080,11080,0
|
|
20241112,152300,238482920,11080,11080,11080,11080,0
|
|
20241112,152200,238482920,11080,11080,11080,11080,0
|
|
20241112,152100,238482920,11080,11080,11080,11080,0
|
|
20241112,152000,238482920,11080,11080,11080,11080,0
|
|
20241112,151900,238482920,11080,11060,11080,11060,15
|
|
20241112,151800,238316760,11060,11060,11060,11060,0
|
|
20241112,151700,238316760,11060,11060,11060,11060,3
|
|
20241112,151600,238283580,11070,11070,11070,11070,0
|
|
20241112,151500,238283580,11070,11070,11070,11070,13
|
|
20241112,151400,238139670,11070,11070,11070,11070,0
|
|
20241112,151300,238139670,11070,11070,11070,11070,13
|
|
20241112,151200,237995760,11070,11060,11070,11060,7
|
|
20241112,151100,237918330,11070,11070,11070,11070,0
|
|
20241112,151000,237918330,11070,11070,11070,11070,0
|
|
20241112,150900,237918330,11070,11070,11070,11070,0
|
|
20241112,150800,237918330,11070,11070,11070,11070,1
|
|
20241112,150700,237907260,11060,11060,11060,11060,0
|
|
20241112,150600,237907260,11060,11060,11060,11060,0
|
|
20241112,150500,237907260,11060,11060,11060,11060,50
|
|
20241112,150400,237354260,11050,11050,11050,11050,0
|
|
20241112,150300,237354260,11050,11050,11050,11050,0
|
|
20241112,150200,237354260,11050,11050,11050,11050,5
|
|
20241112,150100,237299010,11040,11040,11040,11040,1086
|
|
20241112,150000,225309570,11050,11060,11060,11050,2673
|
|
20241112,145900,195772790,11070,11070,11070,11070,0
|
|
20241112,145800,195772790,11070,11070,11070,11070,0
|
|
20241112,145700,195772790,11070,11070,11070,11070,1
|
|
20241112,145600,195761720,11070,11070,11070,11070,0
|
|
20241112,145500,195761720,11070,11070,11070,11070,4
|
|
20241112,145400,195717440,11070,11070,11070,11070,0
|
|
20241112,145300,195717440,11070,11070,11070,11070,0
|
|
20241112,145200,195717440,11070,11060,11070,11050,453
|
|
20241112,145100,190709590,11070,11070,11070,11070,0
|
|
20241112,145000,190709590,11070,11070,11070,11070,0
|
|
20241112,144900,190709590,11070,11070,11070,11070,0
|
|
20241112,144800,190709590,11070,11070,11070,11070,10
|
|
20241112,144700,190598890,11070,11070,11070,11070,0
|
|
20241112,144600,190598890,11070,11070,11070,11070,27
|
|
20241112,144500,190300000,11070,11070,11070,11070,10
|
|
20241112,144400,190189300,11080,11080,11080,11080,0
|
|
20241112,144300,190189300,11080,11080,11080,11080,10
|
|
20241112,144200,190078500,11080,11080,11080,11080,0
|
|
20241112,144100,190078500,11080,11080,11080,11080,0
|
|
20241112,144000,190078500,11080,11080,11080,11080,5
|
|
20241112,143900,190023100,11080,11080,11080,11080,10
|
|
20241112,143800,189912300,11080,11080,11080,11080,0
|
|
20241112,143700,189912300,11080,11080,11080,11080,0
|
|
20241112,143600,189912300,11080,11080,11080,11080,1
|
|
20241112,143500,189901220,11080,11080,11080,11080,0
|
|
20241112,143400,189901220,11080,11080,11080,11080,324
|
|
20241112,143300,186311300,11070,11070,11070,11070,54
|
|
20241112,143200,185713520,11080,11080,11080,11080,0
|
|
20241112,143100,185713520,11080,11080,11080,11080,0
|
|
20241112,143000,185713520,11080,11080,11080,11080,0
|
|
20241112,142900,185713520,11080,11080,11080,11080,0
|
|
20241112,142800,185713520,11080,11080,11080,11080,0
|
|
20241112,142700,185713520,11080,11080,11080,11080,200
|
|
20241112,142600,183497520,11070,11070,11070,11070,0
|
|
20241112,142500,183497520,11070,11070,11070,11070,0
|
|
20241112,142400,183497520,11070,11070,11070,11070,0
|
|
20241112,142300,183497520,11070,11070,11070,11070,0
|
|
20241112,142200,183497520,11070,11070,11070,11070,0
|
|
20241112,142100,183497520,11070,11070,11070,11070,0
|
|
20241112,142000,183497520,11070,11070,11070,11070,14
|
|
20241112,141900,183342540,11080,11080,11080,11080,0
|
|
20241112,141800,183342540,11080,11080,11080,11080,0
|
|
20241112,141700,183342540,11080,11080,11080,11080,5
|
|
20241112,141600,183287140,11070,11070,11070,11070,1
|
|
20241112,141500,183276070,11080,11080,11080,11080,0
|
|
20241112,141400,183276070,11080,11080,11080,11080,5
|
|
20241112,141300,183220670,11080,11080,11080,11080,0
|
|
20241112,141200,183220670,11080,11080,11080,11080,30
|
|
20241112,141100,182888270,11080,11080,11080,11080,0
|
|
20241112,141000,182888270,11080,11080,11080,11080,10
|
|
20241112,140900,182777470,11080,11080,11080,11080,0
|
|
20241112,140800,182777470,11080,11080,11080,11080,1
|
|
20241112,140700,182766390,11080,11080,11080,11080,0
|
|
20241112,140600,182766390,11080,11080,11080,11080,0
|
|
20241112,140500,182766390,11080,11080,11080,11080,0
|
|
20241112,140400,182766390,11080,11080,11080,11080,0
|
|
20241112,140300,182766390,11080,11080,11080,11080,0
|
|
20241112,140200,182766390,11080,11080,11080,11080,1
|
|
20241112,140100,182755310,11080,11080,11080,11080,0
|
|
20241112,140000,182755310,11080,11080,11080,11080,50
|
|
20241112,135900,182201310,11050,11050,11050,11050,0
|
|
20241112,135800,182201310,11050,11050,11050,11050,0
|
|
20241112,135700,182201310,11050,11050,11050,11050,0
|
|
20241112,135600,182201310,11050,11060,11070,11050,943
|
|
20241112,135500,171764090,11060,11070,11070,11060,624
|
|
20241112,135400,164862630,11070,11070,11070,11070,50
|
|
20241112,135300,164309130,11070,11070,11070,11070,555
|
|
20241112,135200,158165280,11070,11060,11070,11060,560
|
|
20241112,135100,151971080,11070,11070,11070,11070,1757
|
|
20241112,135000,132521090,11070,11070,11070,11070,452
|
|
20241112,134900,127517450,11070,11070,11070,11070,90
|
|
20241112,134800,126521150,11060,11060,11060,11060,0
|
|
20241112,134700,126521150,11060,11060,11060,11060,0
|
|
20241112,134600,126521150,11060,11060,11060,11060,500
|
|
20241112,134500,120991150,11060,11060,11060,11060,0
|
|
20241112,134400,120991150,11060,11060,11060,11060,0
|
|
20241112,134300,120991150,11060,11060,11060,11060,0
|
|
20241112,134200,120991150,11060,11060,11060,11060,0
|
|
20241112,134100,120991150,11060,11060,11060,11060,0
|
|
20241112,134000,120991150,11060,11060,11060,11060,0
|
|
20241112,133900,120991150,11060,11060,11060,11060,13
|
|
20241112,133800,120847370,11070,11070,11070,11070,0
|
|
20241112,133700,120847370,11070,11070,11070,11070,46
|
|
20241112,133600,120338150,11070,11070,11070,11070,0
|
|
20241112,133500,120338150,11070,11070,11070,11070,100
|
|
20241112,133400,119231150,11070,11070,11070,11070,46
|
|
20241112,133300,118721930,11070,11070,11070,11070,0
|
|
20241112,133200,118721930,11070,11070,11070,11070,0
|
|
20241112,133100,118721930,11070,11070,11070,11070,0
|
|
20241112,133000,118721930,11070,11070,11070,11070,0
|
|
20241112,132900,118721930,11070,11070,11070,11070,0
|
|
20241112,132800,118721930,11070,11070,11070,11070,0
|
|
20241112,132700,118721930,11070,11070,11070,11070,0
|
|
20241112,132600,118721930,11070,11070,11070,11070,0
|
|
20241112,132500,118721930,11070,11060,11070,11060,800
|
|
20241112,132400,109870930,11060,11060,11060,11060,1
|
|
20241112,132300,109859870,11070,11070,11070,11070,1
|
|
20241112,132200,109848800,11060,11060,11060,11060,0
|
|
20241112,132100,109848800,11060,11060,11060,11060,0
|
|
20241112,132000,109848800,11060,11060,11060,11060,0
|
|
20241112,131900,109848800,11060,11060,11060,11060,12
|
|
20241112,131800,109716080,11070,11070,11070,11070,4
|
|
20241112,131700,109671800,11070,11070,11070,11070,180
|
|
20241112,131600,107679200,11070,11070,11070,11070,0
|
|
20241112,131500,107679200,11070,11070,11070,11070,1
|
|
20241112,131400,107668130,11070,11070,11070,11070,0
|
|
20241112,131300,107668130,11070,11070,11070,11070,0
|
|
20241112,131200,107668130,11070,11070,11070,11070,0
|
|
20241112,131100,107668130,11070,11070,11070,11070,0
|
|
20241112,131000,107668130,11070,11070,11070,11070,200
|
|
20241112,130900,105454130,11070,11070,11070,11070,0
|
|
20241112,130800,105454130,11070,11070,11070,11070,0
|
|
20241112,130700,105454130,11070,11070,11070,11070,0
|
|
20241112,130600,105454130,11070,11070,11070,11070,30
|
|
20241112,130500,105122030,11060,11060,11060,11060,0
|
|
20241112,130400,105122030,11060,11060,11060,11060,0
|
|
20241112,130300,105122030,11060,11060,11060,11060,0
|
|
20241112,130200,105122030,11060,11060,11060,11060,0
|
|
20241112,130100,105122030,11060,11060,11060,11060,0
|
|
20241112,130000,105122030,11060,11060,11060,11060,0
|
|
20241112,125900,105122030,11060,11060,11060,11060,0
|
|
20241112,125800,105122030,11060,11060,11060,11060,0
|
|
20241112,125700,105122030,11060,11060,11060,11060,0
|
|
20241112,125600,105122030,11060,11060,11060,11060,19
|
|
20241112,125500,104911890,11070,11070,11070,11070,0
|
|
20241112,125400,104911890,11070,11070,11070,11070,0
|
|
20241112,125300,104911890,11070,11070,11070,11070,15
|
|
20241112,125200,104745840,11070,11070,11070,11070,0
|
|
20241112,125100,104745840,11070,11070,11070,11070,0
|
|
20241112,125000,104745840,11070,11070,11070,11070,3
|
|
20241112,124900,104712630,11070,11070,11070,11070,0
|
|
20241112,124800,104712630,11070,11070,11070,11070,2
|
|
20241112,124700,104690490,11070,11070,11070,11070,0
|
|
20241112,124600,104690490,11070,11070,11070,11070,33
|
|
20241112,124500,104325180,11070,11070,11070,11070,0
|
|
20241112,124400,104325180,11070,11070,11070,11070,0
|
|
20241112,124300,104325180,11070,11070,11070,11070,0
|
|
20241112,124200,104325180,11070,11070,11070,11070,2
|
|
20241112,124100,104303040,11060,11060,11060,11060,2
|
|
20241112,124000,104280920,11070,11070,11070,11070,1
|
|
20241112,123900,104269850,11070,11070,11070,11070,0
|
|
20241112,123800,104269850,11070,11070,11070,11070,0
|
|
20241112,123700,104269850,11070,11070,11070,11070,1
|
|
20241112,123600,104258780,11060,11060,11060,11060,0
|
|
20241112,123500,104258780,11060,11060,11060,11060,0
|
|
20241112,123400,104258780,11060,11060,11060,11060,0
|
|
20241112,123300,104258780,11060,11060,11060,11060,20
|
|
20241112,123200,104037580,11060,11060,11060,11060,0
|
|
20241112,123100,104037580,11060,11060,11060,11060,0
|
|
20241112,123000,104037580,11060,11050,11060,11050,182
|
|
20241112,122900,102025660,11060,11060,11060,11060,0
|
|
20241112,122800,102025660,11060,11060,11060,11060,0
|
|
20241112,122700,102025660,11060,11060,11060,11060,1
|
|
20241112,122600,102014600,11060,11060,11060,11060,7
|
|
20241112,122500,101937180,11060,11060,11060,11060,0
|
|
20241112,122400,101937180,11060,11060,11060,11060,34
|
|
20241112,122300,101561140,11060,11060,11060,11060,0
|
|
20241112,122200,101561140,11060,11060,11060,11060,3
|
|
20241112,122100,101527960,11060,11060,11060,11060,3
|
|
20241112,122000,101494780,11060,11060,11060,11060,0
|
|
20241112,121900,101494780,11060,11060,11060,11060,0
|
|
20241112,121800,101494780,11060,11060,11060,11060,0
|
|
20241112,121700,101494780,11060,11060,11060,11060,0
|
|
20241112,121600,101494780,11060,11060,11060,11060,22
|
|
20241112,121500,101251460,11060,11060,11060,11060,112
|
|
20241112,121400,100012740,11060,11060,11060,11060,0
|
|
20241112,121300,100012740,11060,11070,11070,11060,29
|
|
20241112,121200,99691850,11070,11070,11070,11070,0
|
|
20241112,121100,99691850,11070,11070,11070,11070,0
|
|
20241112,121000,99691850,11070,11070,11070,11070,11
|
|
20241112,120900,99570080,11070,11070,11070,11070,0
|
|
20241112,120800,99570080,11070,11070,11070,11070,1
|
|
20241112,120700,99559010,11070,11070,11070,11070,98
|
|
20241112,120600,98474150,11060,11060,11060,11060,50
|
|
20241112,120500,97921150,11060,11060,11060,11060,0
|
|
20241112,120400,97921150,11060,11060,11060,11060,0
|
|
20241112,120300,97921150,11060,11060,11060,11060,0
|
|
20241112,120200,97921150,11060,11060,11060,11060,10
|
|
20241112,120100,97810550,11060,11060,11060,11060,38
|
|
20241112,120000,97390270,11060,11060,11060,11060,16
|
|
20241112,115900,97213310,11070,11070,11070,11070,40
|
|
20241112,115800,96770510,11060,11060,11060,11060,0
|
|
20241112,115700,96770510,11060,11070,11070,11060,15
|
|
20241112,115600,96604510,11070,11070,11070,11070,0
|
|
20241112,115500,96604510,11070,11070,11070,11070,0
|
|
20241112,115400,96604510,11070,11070,11070,11070,0
|
|
20241112,115300,96604510,11070,11070,11070,11070,0
|
|
20241112,115200,96604510,11070,11070,11070,11070,0
|
|
20241112,115100,96604510,11070,11070,11070,11070,0
|
|
20241112,115000,96604510,11070,11070,11070,11070,10
|
|
20241112,114900,96493810,11070,11070,11070,11070,0
|
|
20241112,114800,96493810,11070,11070,11070,11070,0
|
|
20241112,114700,96493810,11070,11070,11070,11070,0
|
|
20241112,114600,96493810,11070,11070,11070,11070,0
|
|
20241112,114500,96493810,11070,11070,11070,11070,2
|
|
20241112,114400,96471670,11070,11070,11070,11070,12
|
|
20241112,114300,96338830,11070,11070,11070,11070,0
|
|
20241112,114200,96338830,11070,11070,11070,11070,0
|
|
20241112,114100,96338830,11070,11070,11070,11070,0
|
|
20241112,114000,96338830,11070,11070,11070,11070,54
|
|
20241112,113900,95741050,11070,11070,11070,11070,0
|
|
20241112,113800,95741050,11070,11070,11070,11070,0
|
|
20241112,113700,95741050,11070,11070,11070,11070,0
|
|
20241112,113600,95741050,11070,11070,11070,11070,1
|
|
20241112,113500,95729980,11060,11060,11060,11060,1
|
|
20241112,113400,95718920,11050,11050,11050,11050,0
|
|
20241112,113300,95718920,11050,11060,11060,11050,500
|
|
20241112,113200,90192210,11070,11070,11070,11070,0
|
|
20241112,113100,90192210,11070,11070,11070,11070,110
|
|
20241112,113000,88974510,11070,11070,11070,11070,52
|
|
20241112,112900,88398870,11070,11070,11070,11070,0
|
|
20241112,112800,88398870,11070,11070,11070,11070,0
|
|
20241112,112700,88398870,11070,11070,11070,11070,0
|
|
20241112,112600,88398870,11070,11070,11070,11070,0
|
|
20241112,112500,88398870,11070,11070,11070,11070,0
|
|
20241112,112400,88398870,11070,11070,11070,11070,0
|
|
20241112,112300,88398870,11070,11070,11070,11070,0
|
|
20241112,112200,88398870,11070,11070,11070,11070,144
|
|
20241112,112100,86804790,11070,11070,11070,11070,1
|
|
20241112,112000,86793720,11070,11070,11070,11070,56
|
|
20241112,111900,86173800,11070,11070,11070,11070,2
|
|
20241112,111800,86151660,11070,11070,11070,11070,0
|
|
20241112,111700,86151660,11070,11070,11070,11070,10
|
|
20241112,111600,86040960,11060,11060,11060,11060,40
|
|
20241112,111500,85598560,11050,11060,11060,11050,61
|
|
20241112,111400,84923910,11070,11070,11070,11070,1
|
|
20241112,111300,84912840,11070,11070,11070,11070,300
|
|
20241112,111200,81591840,11070,11070,11070,11070,0
|
|
20241112,111100,81591840,11070,11060,11070,11050,167
|
|
20241112,111000,79743940,11070,11070,11070,11070,9
|
|
20241112,110900,79644310,11070,11070,11070,11070,0
|
|
20241112,110800,79644310,11070,11070,11070,11070,0
|
|
20241112,110700,79644310,11070,11070,11070,11070,8
|
|
20241112,110600,79555750,11070,11060,11070,11060,25
|
|
20241112,110500,79279040,11060,11060,11060,11060,0
|
|
20241112,110400,79279040,11060,11070,11070,11060,299
|
|
20241112,110300,75972090,11060,11060,11060,11060,0
|
|
20241112,110200,75972090,11060,11060,11060,11060,0
|
|
20241112,110100,75972090,11060,11060,11060,11060,0
|
|
20241112,110000,75972090,11060,11060,11060,11060,111
|
|
20241112,105900,74744430,11060,11060,11060,11060,0
|
|
20241112,105800,74744430,11060,11070,11070,11060,137
|
|
20241112,105700,73228940,11060,11060,11060,11060,0
|
|
20241112,105600,73228940,11060,11060,11060,11060,0
|
|
20241112,105500,73228940,11060,11060,11060,11060,0
|
|
20241112,105400,73228940,11060,11070,11070,11060,13
|
|
20241112,105300,73085100,11070,11070,11070,11070,21
|
|
20241112,105200,72852630,11070,11070,11070,11070,11
|
|
20241112,105100,72730860,11070,11070,11070,11070,36
|
|
20241112,105000,72332340,11070,11070,11070,11070,2
|
|
20241112,104900,72310200,11080,11080,11080,11080,0
|
|
20241112,104800,72310200,11080,11080,11080,11080,0
|
|
20241112,104700,72310200,11080,11080,11080,11080,0
|
|
20241112,104600,72310200,11080,11080,11080,11080,0
|
|
20241112,104500,72310200,11080,11080,11080,11080,0
|
|
20241112,104400,72310200,11080,11070,11080,11070,9
|
|
20241112,104300,72210490,11060,11060,11060,11060,0
|
|
20241112,104200,72210490,11060,11070,11070,11060,500
|
|
20241112,104100,66679570,11080,11080,11080,11080,0
|
|
20241112,104000,66679570,11080,11080,11080,11080,0
|
|
20241112,103900,66679570,11080,11070,11080,11070,40
|
|
20241112,103800,66236470,11070,11070,11070,11070,5
|
|
20241112,103700,66181120,11080,11080,11080,11080,0
|
|
20241112,103600,66181120,11080,11080,11080,11080,0
|
|
20241112,103500,66181120,11080,11080,11080,11080,28
|
|
20241112,103400,65870880,11080,11080,11080,11080,0
|
|
20241112,103300,65870880,11080,11080,11080,11080,0
|
|
20241112,103200,65870880,11080,11080,11080,11080,0
|
|
20241112,103100,65870880,11080,11080,11080,11080,0
|
|
20241112,103000,65870880,11080,11070,11080,11070,10
|
|
20241112,102900,65760170,11070,11080,11080,11070,13
|
|
20241112,102800,65616220,11070,11070,11070,11070,0
|
|
20241112,102700,65616220,11070,11070,11070,11070,100
|
|
20241112,102600,64509220,11070,11070,11070,11070,200
|
|
20241112,102500,62295220,11070,11080,11080,11070,105
|
|
20241112,102400,61132820,11080,11080,11080,11080,55
|
|
20241112,102300,60523420,11080,11080,11080,11080,200
|
|
20241112,102200,58307420,11080,11080,11080,11080,129
|
|
20241112,102100,56878100,11080,11080,11080,11080,31
|
|
20241112,102000,56534620,11070,11070,11070,11070,0
|
|
20241112,101900,56534620,11070,11070,11070,11070,0
|
|
20241112,101800,56534620,11070,11070,11070,11070,0
|
|
20241112,101700,56534620,11070,11070,11070,11070,1
|
|
20241112,101600,56523550,11070,11070,11070,11070,4
|
|
20241112,101500,56479270,11080,11070,11080,11070,11
|
|
20241112,101400,56357400,11080,11070,11080,11070,12
|
|
20241112,101300,56224550,11080,11070,11080,11070,2
|
|
20241112,101200,56202400,11070,11070,11080,11070,113
|
|
20241112,101100,54951470,11070,11070,11070,11070,0
|
|
20241112,101000,54951470,11070,11070,11080,11070,5
|
|
20241112,100900,54896100,11080,11070,11080,11070,70
|
|
20241112,100800,54121180,11070,11070,11070,11070,14
|
|
20241112,100700,53966200,11080,11060,11080,11060,4
|
|
20241112,100600,53921910,11080,11060,11080,11050,376
|
|
20241112,100500,49765940,11080,11070,11080,11070,14
|
|
20241112,100400,49610880,11070,11070,11080,11070,4
|
|
20241112,100300,49566580,11080,11080,11080,11080,0
|
|
20241112,100200,49566580,11080,11060,11080,11060,12
|
|
20241112,100100,49433730,11070,11070,11080,11070,8
|
|
20241112,100000,49345150,11070,11080,11080,11070,2
|
|
20241112,095900,49323000,11080,11080,11080,11070,7
|
|
20241112,095800,49245470,11070,11070,11080,11070,5
|
|
20241112,095700,49190100,11080,11080,11080,11080,0
|
|
20241112,095600,49190100,11080,11060,11080,11060,2
|
|
20241112,095500,49167960,11060,11080,11080,11060,127
|
|
20241112,095400,47763270,11070,11070,11070,11070,5
|
|
20241112,095300,47707920,11080,11080,11080,11080,1
|
|
20241112,095200,47696840,11080,11080,11080,11080,3
|
|
20241112,095100,47663600,11080,11080,11080,11080,0
|
|
20241112,095000,47663600,11080,11080,11080,11080,0
|
|
20241112,094900,47663600,11080,11080,11080,11080,3
|
|
20241112,094800,47630360,11080,11060,11080,11060,4
|
|
20241112,094700,47586080,11050,11060,11060,11050,198
|
|
20241112,094600,45397180,11050,11060,11060,11050,138
|
|
20241112,094500,43871980,11060,11070,11080,11060,19
|
|
20241112,094400,43661730,11070,11070,11070,11070,1
|
|
20241112,094300,43650660,11080,11070,11080,11070,60
|
|
20241112,094200,42986020,11050,11070,11070,11050,133
|
|
20241112,094100,41515520,11070,11080,11080,11070,87
|
|
20241112,094000,40551720,11070,11070,11070,11070,112
|
|
20241112,093900,39311880,11070,11070,11070,11070,389
|
|
20241112,093800,35005650,11070,11070,11070,11070,20
|
|
20241112,093700,34784250,11070,11070,11070,11070,339
|
|
20241112,093600,31031520,11070,11070,11070,11070,2
|
|
20241112,093500,31009380,11070,11060,11070,11060,108
|
|
20241112,093400,29813850,11060,11060,11060,11060,26
|
|
20241112,093300,29526290,11060,11050,11060,11050,34
|
|
20241112,093200,29150550,11050,11060,11060,11050,266
|
|
20241112,093100,26209290,11070,11070,11070,11070,0
|
|
20241112,093000,26209290,11070,11060,11070,11060,207
|
|
20241112,092900,23918800,11070,11070,11070,11070,110
|
|
20241112,092800,22701100,11070,11070,11070,11060,95
|
|
20241112,092700,21650180,11070,11070,11070,11070,16
|
|
20241112,092600,21473060,11070,11070,11070,11070,158
|
|
20241112,092500,19724000,11070,11080,11080,11070,25
|
|
20241112,092400,19447040,11080,11080,11080,11070,50
|
|
20241112,092300,18893060,11080,11080,11080,11080,10
|
|
20241112,092200,18782260,11080,11080,11080,11080,1
|
|
20241112,092100,18771180,11080,11090,11090,11080,159
|
|
20241112,092000,17009200,11100,11110,11110,11100,76
|
|
20241112,091900,16165450,11120,11120,11120,11120,2
|
|
20241112,091800,16143210,11120,11110,11120,11110,21
|
|
20241112,091700,15909870,11110,11110,11150,11110,17
|
|
20241112,091600,15720960,11110,11120,11160,11080,573
|
|
20241112,091500,9358710,11160,11120,11160,11120,2
|
|
20241112,091400,9336430,11150,11120,11150,11120,21
|
|
20241112,091300,9102880,11120,11120,11120,11120,0
|
|
20241112,091200,9102880,11120,11120,11120,11110,15
|
|
20241112,091100,8936090,11110,11120,11120,11110,35
|
|
20241112,091000,8546910,11120,11130,11130,11120,2
|
|
20241112,090900,8524660,11130,11130,11130,11100,570
|
|
20241112,090800,2194910,11120,11130,11130,11120,127
|
|
20241112,090700,781550,11130,11140,11140,11130,12
|
|
20241112,090600,647910,11150,11150,11150,11150,0
|
|
20241112,090500,647910,11150,11150,11150,11150,0
|
|
20241112,090400,647910,11150,11150,11150,11150,0
|
|
20241112,090300,647910,11150,11150,11150,11150,8
|
|
20241112,090200,558710,11150,11150,11150,11150,3
|
|
20241112,090100,525260,11170,11170,11170,11170,0
|
|
20241112,090000,525260,11170,11180,11180,11170,47
|