649 lines
33 KiB
CSV
649 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194600,188088200,11040,11040,11040,11040,583
|
|
20241113,194500,188088200,11040,11040,11040,11040,0
|
|
20241113,194400,188088200,11040,11040,11040,11040,0
|
|
20241113,194300,188088200,11040,11040,11040,11040,0
|
|
20241113,194200,188088200,11040,11040,11040,11040,0
|
|
20241113,194100,188088200,11040,11040,11040,11040,0
|
|
20241113,194000,188088200,11040,11040,11040,11040,0
|
|
20241113,193900,188088200,11040,11040,11040,11040,0
|
|
20241113,193800,188088200,11040,11040,11040,11040,0
|
|
20241113,193700,188088200,11040,11040,11040,11040,0
|
|
20241113,193600,188088200,11040,11040,11040,11040,0
|
|
20241113,193500,188088200,11040,11040,11040,11040,0
|
|
20241113,193400,188088200,11040,11040,11040,11040,0
|
|
20241113,193300,188088200,11040,11040,11040,11040,0
|
|
20241113,193200,188088200,11040,11040,11040,11040,0
|
|
20241113,193100,188088200,11040,11040,11040,11040,0
|
|
20241113,193000,188088200,11040,11040,11040,11040,0
|
|
20241113,192900,188088200,11040,11040,11040,11040,0
|
|
20241113,192800,188088200,11040,11040,11040,11040,0
|
|
20241113,192700,188088200,11040,11040,11040,11040,0
|
|
20241113,192600,188088200,11040,11040,11040,11040,0
|
|
20241113,192500,188088200,11040,11040,11040,11040,0
|
|
20241113,192400,188088200,11040,11040,11040,11040,0
|
|
20241113,192300,188088200,11040,11040,11040,11040,0
|
|
20241113,192200,188088200,11040,11040,11040,11040,0
|
|
20241113,192100,188088200,11040,11040,11040,11040,0
|
|
20241113,192000,188088200,11040,11040,11040,11040,0
|
|
20241113,191900,188088200,11040,11040,11040,11040,0
|
|
20241113,191800,188088200,11040,11040,11040,11040,0
|
|
20241113,191700,188088200,11040,11040,11040,11040,0
|
|
20241113,191600,188088200,11040,11040,11040,11040,583
|
|
20241113,191500,188088200,11040,11040,11040,11040,0
|
|
20241113,191400,188088200,11040,11040,11040,11040,0
|
|
20241113,191300,188088200,11040,11040,11040,11040,0
|
|
20241113,191200,188088200,11040,11040,11040,11040,0
|
|
20241113,191100,188088200,11040,11040,11040,11040,0
|
|
20241113,191000,188088200,11040,11040,11040,11040,0
|
|
20241113,190900,188088200,11040,11040,11040,11040,0
|
|
20241113,190800,188088200,11040,11040,11040,11040,0
|
|
20241113,190700,188088200,11040,11040,11040,11040,0
|
|
20241113,190600,188088200,11040,11040,11040,11040,0
|
|
20241113,190500,188088200,11040,11040,11040,11040,0
|
|
20241113,190400,188088200,11040,11040,11040,11040,0
|
|
20241113,190300,188088200,11040,11040,11040,11040,0
|
|
20241113,190200,188088200,11040,11040,11040,11040,0
|
|
20241113,190100,188088200,11040,11040,11040,11040,0
|
|
20241113,190000,188088200,11040,11040,11040,11040,0
|
|
20241113,185900,188088200,11040,11040,11040,11040,0
|
|
20241113,185800,188088200,11040,11040,11040,11040,0
|
|
20241113,185700,188088200,11040,11040,11040,11040,0
|
|
20241113,185600,188088200,11040,11040,11040,11040,0
|
|
20241113,185500,188088200,11040,11040,11040,11040,0
|
|
20241113,185400,188088200,11040,11040,11040,11040,0
|
|
20241113,185300,188088200,11040,11040,11040,11040,0
|
|
20241113,185200,188088200,11040,11040,11040,11040,0
|
|
20241113,185100,188088200,11040,11040,11040,11040,0
|
|
20241113,185000,188088200,11040,11040,11040,11040,0
|
|
20241113,184900,188088200,11040,11040,11040,11040,0
|
|
20241113,184800,188088200,11040,11040,11040,11040,0
|
|
20241113,184700,188088200,11040,11040,11040,11040,0
|
|
20241113,184600,188088200,11040,11040,11040,11040,583
|
|
20241113,184500,188088200,11040,11040,11040,11040,0
|
|
20241113,184400,188088200,11040,11040,11040,11040,0
|
|
20241113,184300,188088200,11040,11040,11040,11040,0
|
|
20241113,184200,188088200,11040,11040,11040,11040,0
|
|
20241113,184100,188088200,11040,11040,11040,11040,0
|
|
20241113,184000,188088200,11040,11040,11040,11040,0
|
|
20241113,183900,188088200,11040,11040,11040,11040,0
|
|
20241113,183800,188088200,11040,11040,11040,11040,0
|
|
20241113,183700,188088200,11040,11040,11040,11040,0
|
|
20241113,183600,188088200,11040,11040,11040,11040,0
|
|
20241113,183500,188088200,11040,11040,11040,11040,0
|
|
20241113,183400,188088200,11040,11040,11040,11040,0
|
|
20241113,183300,188088200,11040,11040,11040,11040,0
|
|
20241113,183200,188088200,11040,11040,11040,11040,0
|
|
20241113,183100,188088200,11040,11040,11040,11040,0
|
|
20241113,183000,188088200,11040,11040,11040,11040,0
|
|
20241113,182900,188088200,11040,11040,11040,11040,0
|
|
20241113,182800,188088200,11040,11040,11040,11040,0
|
|
20241113,182700,188088200,11040,11040,11040,11040,0
|
|
20241113,182600,188088200,11040,11040,11040,11040,0
|
|
20241113,182500,188088200,11040,11040,11040,11040,0
|
|
20241113,182400,188088200,11040,11040,11040,11040,0
|
|
20241113,182300,188088200,11040,11040,11040,11040,0
|
|
20241113,182200,188088200,11040,11040,11040,11040,0
|
|
20241113,182100,188088200,11040,11040,11040,11040,0
|
|
20241113,182000,188088200,11040,11040,11040,11040,0
|
|
20241113,181900,188088200,11040,11040,11040,11040,0
|
|
20241113,181800,188088200,11040,11040,11040,11040,0
|
|
20241113,181700,188088200,11040,11040,11040,11040,0
|
|
20241113,181600,188088200,11040,11040,11040,11040,583
|
|
20241113,181500,188088200,11040,11040,11040,11040,0
|
|
20241113,181400,188088200,11040,11040,11040,11040,0
|
|
20241113,181300,188088200,11040,11040,11040,11040,0
|
|
20241113,181200,188088200,11040,11040,11040,11040,0
|
|
20241113,181100,188088200,11040,11040,11040,11040,0
|
|
20241113,181000,188088200,11040,11040,11040,11040,0
|
|
20241113,180900,188088200,11040,11040,11040,11040,0
|
|
20241113,180800,188088200,11040,11040,11040,11040,0
|
|
20241113,180700,188088200,11040,11040,11040,11040,0
|
|
20241113,180600,188088200,11040,11040,11040,11040,0
|
|
20241113,180500,188088200,11040,11040,11040,11040,0
|
|
20241113,180400,188088200,11040,11040,11040,11040,0
|
|
20241113,180300,188088200,11040,11040,11040,11040,0
|
|
20241113,180200,188088200,11040,11040,11040,11040,0
|
|
20241113,180100,188088200,11040,11040,11040,11040,0
|
|
20241113,180000,188088200,11040,11040,11040,11040,0
|
|
20241113,175900,188088200,11040,11040,11040,11040,0
|
|
20241113,175800,188088200,11040,11040,11040,11040,0
|
|
20241113,175700,188088200,11040,11040,11040,11040,0
|
|
20241113,175600,188088200,11040,11040,11040,11040,0
|
|
20241113,175500,188088200,11040,11040,11040,11040,0
|
|
20241113,175400,188088200,11040,11040,11040,11040,0
|
|
20241113,175300,188088200,11040,11040,11040,11040,0
|
|
20241113,175200,188088200,11040,11040,11040,11040,0
|
|
20241113,175100,188088200,11040,11040,11040,11040,0
|
|
20241113,175000,188088200,11040,11040,11040,11040,0
|
|
20241113,174900,188088200,11040,11040,11040,11040,0
|
|
20241113,174800,188088200,11040,11040,11040,11040,0
|
|
20241113,174700,188088200,11040,11040,11040,11040,0
|
|
20241113,174600,188088200,11040,11040,11040,11040,583
|
|
20241113,174500,188088200,11040,11040,11040,11040,0
|
|
20241113,174400,188088200,11040,11040,11040,11040,0
|
|
20241113,174300,188088200,11040,11040,11040,11040,0
|
|
20241113,174200,188088200,11040,11040,11040,11040,0
|
|
20241113,174100,188088200,11040,11040,11040,11040,0
|
|
20241113,174000,188088200,11040,11040,11040,11040,0
|
|
20241113,173900,188088200,11040,11040,11040,11040,0
|
|
20241113,173800,188088200,11040,11040,11040,11040,0
|
|
20241113,173700,188088200,11040,11040,11040,11040,0
|
|
20241113,173600,188088200,11040,11040,11040,11040,0
|
|
20241113,173500,188088200,11040,11040,11040,11040,0
|
|
20241113,173400,188088200,11040,11040,11040,11040,0
|
|
20241113,173300,188088200,11040,11040,11040,11040,0
|
|
20241113,173200,188088200,11040,11040,11040,11040,0
|
|
20241113,173100,188088200,11040,11040,11040,11040,0
|
|
20241113,173000,188088200,11040,11040,11040,11040,0
|
|
20241113,172900,188088200,11040,11040,11040,11040,0
|
|
20241113,172800,188088200,11040,11040,11040,11040,0
|
|
20241113,172700,188088200,11040,11040,11040,11040,0
|
|
20241113,172600,188088200,11040,11040,11040,11040,0
|
|
20241113,172500,188088200,11040,11040,11040,11040,0
|
|
20241113,172400,188088200,11040,11040,11040,11040,0
|
|
20241113,172300,188088200,11040,11040,11040,11040,0
|
|
20241113,172200,188088200,11040,11040,11040,11040,0
|
|
20241113,172100,188088200,11040,11040,11040,11040,0
|
|
20241113,172000,188088200,11040,11040,11040,11040,0
|
|
20241113,171900,188088200,11040,11040,11040,11040,0
|
|
20241113,171800,188088200,11040,11040,11040,11040,0
|
|
20241113,171700,188088200,11040,11040,11040,11040,0
|
|
20241113,171600,188088200,11040,11040,11040,11040,583
|
|
20241113,171500,188088200,11040,11040,11040,11040,0
|
|
20241113,171400,188088200,11040,11040,11040,11040,0
|
|
20241113,171300,188088200,11040,11040,11040,11040,0
|
|
20241113,171200,188088200,11040,11040,11040,11040,0
|
|
20241113,171100,188088200,11040,11040,11040,11040,0
|
|
20241113,171000,188088200,11040,11040,11040,11040,0
|
|
20241113,170900,188088200,11040,11040,11040,11040,0
|
|
20241113,170800,188088200,11040,11040,11040,11040,0
|
|
20241113,170700,188088200,11040,11040,11040,11040,0
|
|
20241113,170600,188088200,11040,11040,11040,11040,0
|
|
20241113,170500,188088200,11040,11040,11040,11040,0
|
|
20241113,170400,188088200,11040,11040,11040,11040,0
|
|
20241113,170300,188088200,11040,11040,11040,11040,0
|
|
20241113,170200,188088200,11040,11040,11040,11040,0
|
|
20241113,170100,188088200,11040,11040,11040,11040,0
|
|
20241113,170000,188088200,11040,11040,11040,11040,0
|
|
20241113,165900,188088200,11040,11040,11040,11040,0
|
|
20241113,165800,188088200,11040,11040,11040,11040,0
|
|
20241113,165700,188088200,11040,11040,11040,11040,0
|
|
20241113,165600,188088200,11040,11040,11040,11040,0
|
|
20241113,165500,188088200,11040,11040,11040,11040,0
|
|
20241113,165400,188088200,11040,11040,11040,11040,0
|
|
20241113,165300,188088200,11040,11040,11040,11040,0
|
|
20241113,165200,188088200,11040,11040,11040,11040,0
|
|
20241113,165100,188088200,11040,11040,11040,11040,0
|
|
20241113,165000,188088200,11040,11040,11040,11040,0
|
|
20241113,164900,188088200,11040,11040,11040,11040,0
|
|
20241113,164800,188088200,11040,11040,11040,11040,0
|
|
20241113,164700,188088200,11040,11040,11040,11040,0
|
|
20241113,164600,188088200,11040,11040,11040,11040,583
|
|
20241113,164500,188088200,11040,11040,11040,11040,0
|
|
20241113,164400,188088200,11040,11040,11040,11040,0
|
|
20241113,164300,188088200,11040,11040,11040,11040,0
|
|
20241113,164200,188088200,11040,11040,11040,11040,0
|
|
20241113,164100,188088200,11040,11040,11040,11040,0
|
|
20241113,164000,188088200,11040,11040,11040,11040,0
|
|
20241113,163900,188088200,11040,11040,11040,11040,0
|
|
20241113,163800,188088200,11040,11040,11040,11040,0
|
|
20241113,163700,188088200,11040,11040,11040,11040,0
|
|
20241113,163600,188088200,11040,11040,11040,11040,0
|
|
20241113,163500,188088200,11040,11040,11040,11040,0
|
|
20241113,163400,188088200,11040,11040,11040,11040,0
|
|
20241113,163300,188088200,11040,11040,11040,11040,0
|
|
20241113,163200,188088200,11040,11040,11040,11040,0
|
|
20241113,163100,188088200,11040,11040,11040,11040,0
|
|
20241113,163000,188088200,11040,11040,11040,11040,0
|
|
20241113,162900,188088200,11040,11040,11040,11040,0
|
|
20241113,162800,188088200,11040,11040,11040,11040,0
|
|
20241113,162700,188088200,11040,11040,11040,11040,0
|
|
20241113,162600,188088200,11040,11040,11040,11040,0
|
|
20241113,162500,188088200,11040,11040,11040,11040,0
|
|
20241113,162400,188088200,11040,11040,11040,11040,0
|
|
20241113,162300,188088200,11040,11040,11040,11040,0
|
|
20241113,162200,188088200,11040,11040,11040,11040,0
|
|
20241113,162100,188088200,11040,11040,11040,11040,0
|
|
20241113,162000,188088200,11040,11040,11040,11040,0
|
|
20241113,161900,188088200,11040,11040,11040,11040,0
|
|
20241113,161800,188088200,11040,11040,11040,11040,0
|
|
20241113,161700,188088200,11040,11040,11040,11040,0
|
|
20241113,161600,188088200,11040,11040,11040,11040,583
|
|
20241113,161500,188088200,11040,11040,11040,11040,0
|
|
20241113,161400,188088200,11040,11040,11040,11040,0
|
|
20241113,161300,188088200,11040,11040,11040,11040,0
|
|
20241113,161200,188088200,11040,11040,11040,11040,0
|
|
20241113,161100,188088200,11040,11040,11040,11040,0
|
|
20241113,161000,188088200,11040,11040,11040,11040,0
|
|
20241113,160900,188088200,11040,11040,11040,11040,0
|
|
20241113,160800,188088200,11040,11040,11040,11040,0
|
|
20241113,160700,188088200,11040,11040,11040,11040,0
|
|
20241113,160600,188088200,11040,11040,11040,11040,0
|
|
20241113,160500,188088200,11040,11040,11040,11040,0
|
|
20241113,160400,188088200,11040,11040,11040,11040,0
|
|
20241113,160300,188088200,11040,11040,11040,11040,0
|
|
20241113,160200,188088200,11040,11040,11040,11040,0
|
|
20241113,160100,188088200,11040,11040,11040,11040,0
|
|
20241113,160000,188088200,11040,11040,11040,11040,0
|
|
20241113,155900,188088200,11040,11040,11040,11040,0
|
|
20241113,155800,188088200,11040,11040,11040,11040,0
|
|
20241113,155700,188088200,11040,11040,11040,11040,0
|
|
20241113,155600,188088200,11040,11040,11040,11040,0
|
|
20241113,155500,188088200,11040,11040,11040,11040,0
|
|
20241113,155400,188088200,11040,11040,11040,11040,0
|
|
20241113,155300,188088200,11040,11040,11040,11040,0
|
|
20241113,155200,188088200,11040,11040,11040,11040,0
|
|
20241113,155100,188088200,11040,11040,11040,11040,0
|
|
20241113,155000,188088200,11040,11040,11040,11040,0
|
|
20241113,154900,188088200,11040,11040,11040,11040,0
|
|
20241113,154800,188088200,11040,11040,11040,11040,0
|
|
20241113,154700,188088200,11040,11040,11040,11040,0
|
|
20241113,154600,188088200,11040,11040,11040,11040,583
|
|
20241113,154500,188088200,11040,11040,11040,11040,0
|
|
20241113,154400,188088200,11040,11040,11040,11040,0
|
|
20241113,154300,188088200,11040,11040,11040,11040,0
|
|
20241113,154200,188088200,11040,11040,11040,11040,0
|
|
20241113,154100,188088200,11040,11040,11040,11040,0
|
|
20241113,154000,188088200,11040,11040,11040,11040,0
|
|
20241113,153900,188088200,11040,11040,11040,11040,0
|
|
20241113,153800,188088200,11040,11040,11040,11040,0
|
|
20241113,153700,188088200,11040,11040,11040,11040,0
|
|
20241113,153600,188088200,11040,11040,11040,11040,0
|
|
20241113,153500,188088200,11040,11040,11040,11040,0
|
|
20241113,153400,188088200,11040,11040,11040,11040,0
|
|
20241113,153300,188088200,11040,11040,11040,11040,0
|
|
20241113,153200,188088200,11040,11040,11040,11040,0
|
|
20241113,153100,188088200,11040,11040,11040,11040,0
|
|
20241113,153000,188088200,11040,11040,11040,11040,583
|
|
20241113,152900,181651880,11020,11020,11020,11020,0
|
|
20241113,152800,181651880,11020,11020,11020,11020,0
|
|
20241113,152700,181651880,11020,11020,11020,11020,0
|
|
20241113,152600,181651880,11020,11020,11020,11020,0
|
|
20241113,152500,181651880,11020,11020,11020,11020,0
|
|
20241113,152400,181651880,11020,11020,11020,11020,0
|
|
20241113,152300,181651880,11020,11020,11020,11020,0
|
|
20241113,152200,181651880,11020,11020,11020,11020,0
|
|
20241113,152100,181651880,11020,11020,11020,11020,0
|
|
20241113,152000,181651880,11020,11020,11020,11020,0
|
|
20241113,151900,181651880,11020,11030,11030,11020,301
|
|
20241113,151800,178331860,11030,11030,11030,11030,200
|
|
20241113,151700,176125860,11030,11030,11030,11030,0
|
|
20241113,151600,176125860,11030,11030,11030,11030,100
|
|
20241113,151500,175022860,11030,11030,11030,11030,100
|
|
20241113,151400,173919860,11030,11040,11040,11030,500
|
|
20241113,151300,168404790,11040,11040,11040,11040,0
|
|
20241113,151200,168404790,11040,11040,11040,11040,0
|
|
20241113,151100,168404790,11040,11040,11040,11040,2
|
|
20241113,151000,168382710,11040,11040,11040,11040,10
|
|
20241113,150900,168272310,11040,11050,11050,11040,103
|
|
20241113,150800,167135160,11050,11050,11050,11050,0
|
|
20241113,150700,167135160,11050,11050,11050,11050,0
|
|
20241113,150600,167135160,11050,11050,11050,11050,2
|
|
20241113,150500,167113060,11050,11050,11050,11050,0
|
|
20241113,150400,167113060,11050,11050,11050,11050,101
|
|
20241113,150300,165997010,11040,11040,11040,11040,0
|
|
20241113,150200,165997010,11040,11040,11040,11040,42
|
|
20241113,150100,165533330,11040,11040,11040,11040,68
|
|
20241113,150000,164782610,11040,11040,11040,11040,90
|
|
20241113,145900,163789010,11040,11060,11060,11040,2
|
|
20241113,145800,163766910,11040,11060,11060,11040,3
|
|
20241113,145700,163733770,11060,11060,11060,11060,0
|
|
20241113,145600,163733770,11060,11060,11060,11060,0
|
|
20241113,145500,163733770,11060,11060,11060,11060,1
|
|
20241113,145400,163722710,11030,11030,11030,11030,0
|
|
20241113,145300,163722710,11030,11040,11040,11030,500
|
|
20241113,145200,158207460,11050,11050,11050,11050,0
|
|
20241113,145100,158207460,11050,11050,11050,11050,0
|
|
20241113,145000,158207460,11050,11050,11050,11050,11
|
|
20241113,144900,158085910,11030,11030,11030,11030,0
|
|
20241113,144800,158085910,11030,11030,11030,11030,0
|
|
20241113,144700,158085910,11030,11030,11030,11030,0
|
|
20241113,144600,158085910,11030,11050,11050,11030,1245
|
|
20241113,144500,144339040,11060,11060,11060,11060,0
|
|
20241113,144400,144339040,11060,11060,11060,11060,0
|
|
20241113,144300,144339040,11060,11060,11060,11060,10
|
|
20241113,144200,144228440,11050,11050,11050,11050,0
|
|
20241113,144100,144228440,11050,11050,11050,11050,412
|
|
20241113,144000,139675840,11050,11050,11050,11050,0
|
|
20241113,143900,139675840,11050,11050,11050,11050,0
|
|
20241113,143800,139675840,11050,11050,11050,11050,0
|
|
20241113,143700,139675840,11050,11050,11050,11050,22
|
|
20241113,143600,139432740,11050,11050,11050,11050,0
|
|
20241113,143500,139432740,11050,11050,11050,11050,10
|
|
20241113,143400,139322240,11060,11060,11060,11060,1
|
|
20241113,143300,139311180,11060,11060,11060,11060,200
|
|
20241113,143200,137099180,11050,11050,11050,11050,48
|
|
20241113,143100,136568780,11050,11050,11050,11050,0
|
|
20241113,143000,136568780,11050,11050,11050,11050,0
|
|
20241113,142900,136568780,11050,11050,11050,11050,175
|
|
20241113,142800,134635030,11050,11050,11050,11050,3
|
|
20241113,142700,134601880,11050,11050,11050,11050,1
|
|
20241113,142600,134590830,11040,11040,11040,11040,760
|
|
20241113,142500,126200430,11040,11040,11040,11040,0
|
|
20241113,142400,126200430,11040,11040,11040,11040,70
|
|
20241113,142300,125427630,11050,11050,11050,11050,0
|
|
20241113,142200,125427630,11050,11050,11050,11050,0
|
|
20241113,142100,125427630,11050,11050,11050,11050,0
|
|
20241113,142000,125427630,11050,11050,11050,11050,3
|
|
20241113,141900,125394480,11040,11040,11040,11040,100
|
|
20241113,141800,124290480,11050,11050,11050,11050,14
|
|
20241113,141700,124135780,11060,11060,11060,11060,1
|
|
20241113,141600,124124720,11040,11040,11040,11040,0
|
|
20241113,141500,124124720,11040,11050,11050,11040,1000
|
|
20241113,141400,113077130,11050,11060,11060,11050,54
|
|
20241113,141300,112480400,11060,11060,11060,11060,0
|
|
20241113,141200,112480400,11060,11060,11060,11060,0
|
|
20241113,141100,112480400,11060,11060,11060,11060,12
|
|
20241113,141000,112347680,11070,11070,11070,11070,0
|
|
20241113,140900,112347680,11070,11070,11070,11070,0
|
|
20241113,140800,112347680,11070,11070,11070,11070,1
|
|
20241113,140700,112336610,11070,11070,11070,11070,0
|
|
20241113,140600,112336610,11070,11070,11070,11070,0
|
|
20241113,140500,112336610,11070,11070,11070,11070,0
|
|
20241113,140400,112336610,11070,11070,11070,11070,0
|
|
20241113,140300,112336610,11070,11070,11070,11070,1
|
|
20241113,140200,112325540,11060,11060,11060,11060,0
|
|
20241113,140100,112325540,11060,11060,11060,11060,0
|
|
20241113,140000,112325540,11060,11060,11060,11060,0
|
|
20241113,135900,112325540,11060,11060,11060,11060,0
|
|
20241113,135800,112325540,11060,11060,11060,11060,0
|
|
20241113,135700,112325540,11060,11060,11060,11060,0
|
|
20241113,135600,112325540,11060,11060,11060,11060,0
|
|
20241113,135500,112325540,11060,11060,11060,11060,0
|
|
20241113,135400,112325540,11060,11060,11060,11060,0
|
|
20241113,135300,112325540,11060,11060,11060,11060,0
|
|
20241113,135200,112325540,11060,11060,11070,11060,5
|
|
20241113,135100,112270230,11060,11060,11060,11060,0
|
|
20241113,135000,112270230,11060,11060,11060,11060,2
|
|
20241113,134900,112248110,11060,11060,11060,11060,0
|
|
20241113,134800,112248110,11060,11060,11060,11060,1
|
|
20241113,134700,112237050,11060,11060,11070,11060,4
|
|
20241113,134600,112192790,11060,11060,11060,11050,301
|
|
20241113,134500,108866650,11060,11060,11060,11060,0
|
|
20241113,134400,108866650,11060,11060,11060,11060,0
|
|
20241113,134300,108866650,11060,11060,11060,11060,0
|
|
20241113,134200,108866650,11060,11060,11060,11060,0
|
|
20241113,134100,108866650,11060,11060,11060,11060,0
|
|
20241113,134000,108866650,11060,11060,11060,11060,3
|
|
20241113,133900,108833470,11050,11050,11050,11050,0
|
|
20241113,133800,108833470,11050,11050,11050,11050,0
|
|
20241113,133700,108833470,11050,11050,11050,11050,0
|
|
20241113,133600,108833470,11050,11050,11050,11050,0
|
|
20241113,133500,108833470,11050,11050,11050,11050,0
|
|
20241113,133400,108833470,11050,11050,11050,11050,0
|
|
20241113,133300,108833470,11050,11050,11050,11050,0
|
|
20241113,133200,108833470,11050,11050,11050,11050,15
|
|
20241113,133100,108667720,11060,11060,11060,11060,0
|
|
20241113,133000,108667720,11060,11060,11060,11060,0
|
|
20241113,132900,108667720,11060,11060,11060,11060,20
|
|
20241113,132800,108446520,11050,11050,11050,11050,0
|
|
20241113,132700,108446520,11050,11050,11050,11050,90
|
|
20241113,132600,107452020,11050,11050,11050,11050,0
|
|
20241113,132500,107452020,11050,11050,11050,11050,0
|
|
20241113,132400,107452020,11050,11050,11050,11050,0
|
|
20241113,132300,107452020,11050,11050,11050,11050,0
|
|
20241113,132200,107452020,11050,11040,11050,11040,2358
|
|
20241113,132100,81419600,11050,11050,11050,11050,32
|
|
20241113,132000,81066000,11050,11050,11050,11050,0
|
|
20241113,131900,81066000,11050,11050,11050,11050,40
|
|
20241113,131800,80624000,11050,11050,11050,11050,392
|
|
20241113,131700,76292400,11050,11070,11070,11050,201
|
|
20241113,131600,74071330,11070,11070,11070,11070,1
|
|
20241113,131500,74060260,11070,11060,11070,11060,20
|
|
20241113,131400,73838870,11050,11050,11050,11050,0
|
|
20241113,131300,73838870,11050,11050,11050,11050,0
|
|
20241113,131200,73838870,11050,11060,11060,11050,300
|
|
20241113,131100,70523100,11070,11070,11070,11070,0
|
|
20241113,131000,70523100,11070,11070,11070,11070,0
|
|
20241113,130900,70523100,11070,11070,11070,11070,0
|
|
20241113,130800,70523100,11070,11070,11070,11070,0
|
|
20241113,130700,70523100,11070,11070,11070,11070,1
|
|
20241113,130600,70512030,11070,11070,11070,11070,0
|
|
20241113,130500,70512030,11070,11070,11070,11070,0
|
|
20241113,130400,70512030,11070,11070,11070,11070,0
|
|
20241113,130300,70512030,11070,11070,11070,11070,0
|
|
20241113,130200,70512030,11070,11070,11070,11070,0
|
|
20241113,130100,70512030,11070,11070,11070,11070,0
|
|
20241113,130000,70512030,11070,11070,11070,11070,0
|
|
20241113,125900,70512030,11070,11070,11070,11070,0
|
|
20241113,125800,70512030,11070,11070,11070,11070,0
|
|
20241113,125700,70512030,11070,11070,11070,11070,0
|
|
20241113,125600,70512030,11070,11070,11070,11070,51
|
|
20241113,125500,69947460,11070,11060,11070,11060,30
|
|
20241113,125400,69615390,11060,11060,11060,11060,0
|
|
20241113,125300,69615390,11060,11060,11060,11060,0
|
|
20241113,125200,69615390,11060,11060,11060,11060,0
|
|
20241113,125100,69615390,11060,11060,11060,11060,46
|
|
20241113,125000,69106630,11060,11070,11070,11060,2
|
|
20241113,124900,69084500,11060,11060,11060,11060,0
|
|
20241113,124800,69084500,11060,11060,11060,11060,0
|
|
20241113,124700,69084500,11060,11060,11060,11060,2
|
|
20241113,124600,69062380,11060,11060,11060,11060,0
|
|
20241113,124500,69062380,11060,11060,11060,11060,0
|
|
20241113,124400,69062380,11060,11060,11060,11060,0
|
|
20241113,124300,69062380,11060,11060,11060,11060,0
|
|
20241113,124200,69062380,11060,11060,11060,11060,3
|
|
20241113,124100,69029200,11060,11060,11060,11060,0
|
|
20241113,124000,69029200,11060,11060,11060,11060,87
|
|
20241113,123900,68066980,11060,11060,11060,11060,0
|
|
20241113,123800,68066980,11060,11060,11060,11060,0
|
|
20241113,123700,68066980,11060,11060,11060,11060,21
|
|
20241113,123600,67834720,11060,11060,11060,11060,0
|
|
20241113,123500,67834720,11060,11060,11060,11060,0
|
|
20241113,123400,67834720,11060,11060,11060,11060,10
|
|
20241113,123300,67724120,11060,11060,11060,11060,0
|
|
20241113,123200,67724120,11060,11060,11060,11060,1
|
|
20241113,123100,67713060,11060,11060,11060,11060,0
|
|
20241113,123000,67713060,11060,11060,11060,11060,300
|
|
20241113,122900,64395060,11060,11060,11060,11060,0
|
|
20241113,122800,64395060,11060,11060,11060,11060,0
|
|
20241113,122700,64395060,11060,11060,11060,11060,0
|
|
20241113,122600,64395060,11060,11060,11060,11060,0
|
|
20241113,122500,64395060,11060,11060,11060,11060,0
|
|
20241113,122400,64395060,11060,11060,11060,11060,0
|
|
20241113,122300,64395060,11060,11060,11060,11060,0
|
|
20241113,122200,64395060,11060,11060,11060,11060,0
|
|
20241113,122100,64395060,11060,11060,11060,11060,30
|
|
20241113,122000,64063260,11060,11060,11060,11060,2
|
|
20241113,121900,64041140,11060,11060,11060,11060,0
|
|
20241113,121800,64041140,11060,11060,11060,11060,0
|
|
20241113,121700,64041140,11060,11060,11060,11060,0
|
|
20241113,121600,64041140,11060,11060,11060,11060,0
|
|
20241113,121500,64041140,11060,11060,11060,11060,0
|
|
20241113,121400,64041140,11060,11060,11060,11060,100
|
|
20241113,121300,62935140,11060,11060,11060,11060,0
|
|
20241113,121200,62935140,11060,11060,11060,11060,0
|
|
20241113,121100,62935140,11060,11060,11060,11060,0
|
|
20241113,121000,62935140,11060,11060,11060,11060,0
|
|
20241113,120900,62935140,11060,11060,11060,11060,0
|
|
20241113,120800,62935140,11060,11060,11060,11060,0
|
|
20241113,120700,62935140,11060,11060,11060,11060,0
|
|
20241113,120600,62935140,11060,11060,11060,11060,0
|
|
20241113,120500,62935140,11060,11060,11060,11060,0
|
|
20241113,120400,62935140,11060,11060,11060,11060,1
|
|
20241113,120300,62924080,11050,11050,11050,11050,0
|
|
20241113,120200,62924080,11050,11050,11050,11050,0
|
|
20241113,120100,62924080,11050,11050,11050,11050,0
|
|
20241113,120000,62924080,11050,11050,11050,11050,0
|
|
20241113,115900,62924080,11050,11050,11050,11050,0
|
|
20241113,115800,62924080,11050,11050,11050,11050,0
|
|
20241113,115700,62924080,11050,11050,11050,11050,0
|
|
20241113,115600,62924080,11050,11050,11050,11050,0
|
|
20241113,115500,62924080,11050,11050,11050,11050,0
|
|
20241113,115400,62924080,11050,11050,11050,11050,0
|
|
20241113,115300,62924080,11050,11050,11050,11050,3
|
|
20241113,115200,62890930,11050,11050,11050,11050,0
|
|
20241113,115100,62890930,11050,11050,11050,11050,0
|
|
20241113,115000,62890930,11050,11050,11050,11050,0
|
|
20241113,114900,62890930,11050,11050,11050,11050,6
|
|
20241113,114800,62824630,11050,11050,11050,11050,95
|
|
20241113,114700,61774880,11040,11040,11040,11040,0
|
|
20241113,114600,61774880,11040,11040,11040,11040,0
|
|
20241113,114500,61774880,11040,11040,11040,11040,0
|
|
20241113,114400,61774880,11040,11050,11050,11040,88
|
|
20241113,114300,60803240,11050,11050,11050,11050,0
|
|
20241113,114200,60803240,11050,11050,11050,11050,0
|
|
20241113,114100,60803240,11050,11050,11050,11050,0
|
|
20241113,114000,60803240,11050,11050,11050,11050,0
|
|
20241113,113900,60803240,11050,11050,11050,11050,0
|
|
20241113,113800,60803240,11050,11050,11050,11050,10
|
|
20241113,113700,60692740,11050,11050,11050,11050,0
|
|
20241113,113600,60692740,11050,11050,11050,11050,0
|
|
20241113,113500,60692740,11050,11050,11050,11050,0
|
|
20241113,113400,60692740,11050,11050,11050,11050,0
|
|
20241113,113300,60692740,11050,11050,11050,11050,0
|
|
20241113,113200,60692740,11050,11050,11050,11050,58
|
|
20241113,113100,60051840,11060,11060,11060,11060,1
|
|
20241113,113000,60040780,11060,11050,11060,11050,81
|
|
20241113,112900,59145720,11040,11040,11040,11040,0
|
|
20241113,112800,59145720,11040,11040,11040,11040,0
|
|
20241113,112700,59145720,11040,11040,11040,11040,0
|
|
20241113,112600,59145720,11040,11040,11040,11040,0
|
|
20241113,112500,59145720,11040,11040,11040,11040,0
|
|
20241113,112400,59145720,11040,11040,11040,11040,0
|
|
20241113,112300,59145720,11040,11040,11040,11040,0
|
|
20241113,112200,59145720,11040,11040,11040,11040,0
|
|
20241113,112100,59145720,11040,11040,11040,11040,0
|
|
20241113,112000,59145720,11040,11050,11050,11040,500
|
|
20241113,111900,53622240,11060,11060,11060,11060,5
|
|
20241113,111800,53566940,11060,11060,11060,11060,0
|
|
20241113,111700,53566940,11060,11060,11060,11060,0
|
|
20241113,111600,53566940,11060,11060,11060,11060,0
|
|
20241113,111500,53566940,11060,11060,11060,11060,1
|
|
20241113,111400,53555880,11060,11060,11060,11060,0
|
|
20241113,111300,53555880,11060,11060,11060,11060,0
|
|
20241113,111200,53555880,11060,11050,11060,11050,4
|
|
20241113,111100,53511660,11060,11060,11060,11060,2
|
|
20241113,111000,53489540,11060,11060,11060,11060,10
|
|
20241113,110900,53378940,11060,11060,11060,11060,1
|
|
20241113,110800,53367880,11050,11050,11050,11050,5
|
|
20241113,110700,53312630,11060,11060,11060,11060,3
|
|
20241113,110600,53279450,11060,11060,11060,11060,100
|
|
20241113,110500,52173450,11050,11050,11050,11050,100
|
|
20241113,110400,51068450,11060,11060,11060,11060,0
|
|
20241113,110300,51068450,11060,11060,11060,11060,0
|
|
20241113,110200,51068450,11060,11060,11060,11060,0
|
|
20241113,110100,51068450,11060,11060,11060,11060,2
|
|
20241113,110000,51046330,11050,11050,11050,11050,0
|
|
20241113,105900,51046330,11050,11050,11050,11050,0
|
|
20241113,105800,51046330,11050,11050,11050,11050,0
|
|
20241113,105700,51046330,11050,11050,11050,11050,0
|
|
20241113,105600,51046330,11050,11050,11050,11050,5
|
|
20241113,105500,50991080,11050,11050,11050,11050,2
|
|
20241113,105400,50968980,11050,11050,11050,11050,0
|
|
20241113,105300,50968980,11050,11050,11050,11050,0
|
|
20241113,105200,50968980,11050,11050,11050,11050,275
|
|
20241113,105100,47930230,11050,11050,11050,11050,0
|
|
20241113,105000,47930230,11050,11050,11050,11050,0
|
|
20241113,104900,47930230,11050,11050,11050,11050,37
|
|
20241113,104800,47521380,11050,11050,11050,11050,40
|
|
20241113,104700,47079380,11050,11050,11050,11050,34
|
|
20241113,104600,46703680,11050,11050,11050,11050,0
|
|
20241113,104500,46703680,11050,11050,11050,11050,33
|
|
20241113,104400,46339030,11040,11040,11040,11040,0
|
|
20241113,104300,46339030,11040,11040,11040,11040,141
|
|
20241113,104200,44782390,11040,11040,11040,11040,0
|
|
20241113,104100,44782390,11040,11040,11050,11040,72
|
|
20241113,104000,43987450,11050,11050,11050,11050,3
|
|
20241113,103900,43954300,11050,11050,11050,11050,3
|
|
20241113,103800,43921150,11050,11050,11050,11050,0
|
|
20241113,103700,43921150,11050,11050,11050,11050,0
|
|
20241113,103600,43921150,11050,11050,11050,11050,195
|
|
20241113,103500,41766400,11070,11070,11070,11070,0
|
|
20241113,103400,41766400,11070,11070,11070,11070,0
|
|
20241113,103300,41766400,11070,11070,11070,11070,0
|
|
20241113,103200,41766400,11070,11070,11070,11070,2
|
|
20241113,103100,41744260,11050,11050,11050,11050,0
|
|
20241113,103000,41744260,11050,11070,11070,11050,2
|
|
20241113,102900,41722140,11070,11070,11070,11070,0
|
|
20241113,102800,41722140,11070,11070,11070,11070,1
|
|
20241113,102700,41711070,11070,11070,11070,11070,0
|
|
20241113,102600,41711070,11070,11070,11070,11070,0
|
|
20241113,102500,41711070,11070,11070,11070,11070,0
|
|
20241113,102400,41711070,11070,11050,11070,11050,3
|
|
20241113,102300,41677880,11050,11050,11050,11050,10
|
|
20241113,102200,41567380,11050,11050,11050,11050,0
|
|
20241113,102100,41567380,11050,11050,11050,11050,0
|
|
20241113,102000,41567380,11050,11050,11050,11050,0
|
|
20241113,101900,41567380,11050,11050,11050,11050,0
|
|
20241113,101800,41567380,11050,11050,11050,11050,1
|
|
20241113,101700,41556330,11070,11070,11070,11070,10
|
|
20241113,101600,41445630,11070,11070,11070,11070,0
|
|
20241113,101500,41445630,11070,11070,11070,11070,1000
|
|
20241113,101400,30375630,11070,11060,11070,11060,1000
|
|
20241113,101300,19305850,11060,11060,11060,11060,28
|
|
20241113,101200,18996170,11060,11060,11060,11060,38
|
|
20241113,101100,18575890,11070,11070,11070,11070,0
|
|
20241113,101000,18575890,11070,11070,11070,11070,0
|
|
20241113,100900,18575890,11070,11070,11070,11070,0
|
|
20241113,100800,18575890,11070,11070,11070,11070,1
|
|
20241113,100700,18564820,11070,11070,11070,11070,1
|
|
20241113,100600,18553750,11070,11070,11070,11060,5
|
|
20241113,100500,18498410,11070,11070,11070,11070,1
|
|
20241113,100400,18487340,11070,11070,11070,11070,0
|
|
20241113,100300,18487340,11070,11070,11070,11070,0
|
|
20241113,100200,18487340,11070,11070,11070,11070,1
|
|
20241113,100100,18476270,11060,11060,11060,11060,0
|
|
20241113,100000,18476270,11060,11060,11060,11060,1
|
|
20241113,095900,18465210,11050,11050,11050,11050,0
|
|
20241113,095800,18465210,11050,11050,11050,11050,0
|
|
20241113,095700,18465210,11050,11050,11050,11050,0
|
|
20241113,095600,18465210,11050,11050,11050,11050,0
|
|
20241113,095500,18465210,11050,11050,11050,11050,0
|
|
20241113,095400,18465210,11050,11050,11050,11050,0
|
|
20241113,095300,18465210,11050,11050,11050,11050,0
|
|
20241113,095200,18465210,11050,11050,11050,11050,0
|
|
20241113,095100,18465210,11050,11050,11050,11050,0
|
|
20241113,095000,18465210,11050,11050,11050,11050,0
|
|
20241113,094900,18465210,11050,11050,11050,11050,0
|
|
20241113,094800,18465210,11050,11050,11050,11050,0
|
|
20241113,094700,18465210,11050,11050,11050,11050,33
|
|
20241113,094600,18100560,11050,11050,11050,11050,381
|
|
20241113,094500,13890510,11050,11050,11050,11050,5
|
|
20241113,094400,13835260,11050,11050,11050,11050,42
|
|
20241113,094300,13371160,11060,11060,11060,11060,31
|
|
20241113,094200,13028300,11060,11060,11060,11060,17
|
|
20241113,094100,12840280,11060,11060,11060,11060,3
|
|
20241113,094000,12807100,11060,11060,11060,11060,0
|
|
20241113,093900,12807100,11060,11070,11070,11050,18
|
|
20241113,093800,12608120,11080,11080,11080,11080,0
|
|
20241113,093700,12608120,11080,11080,11080,11080,0
|
|
20241113,093600,12608120,11080,11080,11080,11080,0
|
|
20241113,093500,12608120,11080,11080,11080,11080,0
|
|
20241113,093400,12608120,11080,11080,11080,11080,0
|
|
20241113,093300,12608120,11080,11080,11080,11080,0
|
|
20241113,093200,12608120,11080,11080,11080,11080,0
|
|
20241113,093100,12608120,11080,11050,11080,11050,12
|
|
20241113,093000,12475490,11050,11040,11050,11040,8
|
|
20241113,092900,12387160,11050,11050,11050,11050,0
|
|
20241113,092800,12387160,11050,11050,11050,11050,0
|
|
20241113,092700,12387160,11050,11050,11050,11050,3
|
|
20241113,092600,12354010,11050,11050,11050,11050,8
|
|
20241113,092500,12265610,11040,11050,11050,11040,22
|
|
20241113,092400,12022560,11060,11060,11060,11060,0
|
|
20241113,092300,12022560,11060,11060,11060,11060,0
|
|
20241113,092200,12022560,11060,11060,11060,11060,0
|
|
20241113,092100,12022560,11060,11060,11060,11060,5
|
|
20241113,092000,11967260,11050,11050,11050,11050,10
|
|
20241113,091900,11856760,11060,11060,11060,11060,1
|
|
20241113,091800,11845700,11060,11070,11070,11050,51
|
|
20241113,091700,11281890,11070,11070,11070,11070,0
|
|
20241113,091600,11281890,11070,11070,11070,11070,0
|
|
20241113,091500,11281890,11070,11070,11070,11070,0
|
|
20241113,091400,11281890,11070,11070,11070,11070,0
|
|
20241113,091300,11281890,11070,11070,11070,11070,95
|
|
20241113,091200,10230240,11070,11070,11070,11070,0
|
|
20241113,091100,10230240,11070,11070,11070,11040,402
|
|
20241113,091000,5787550,11070,11070,11070,11070,15
|
|
20241113,090900,5621500,11080,11080,11080,11080,0
|
|
20241113,090800,5621500,11080,11080,11080,11080,0
|
|
20241113,090700,5621500,11080,11080,11080,11080,0
|
|
20241113,090600,5621500,11080,11080,11080,11080,0
|
|
20241113,090500,5621500,11080,11120,11120,11080,131
|
|
20241113,090400,4166020,11120,11120,11120,11120,179
|
|
20241113,090300,2175540,11130,11130,11130,11130,22
|
|
20241113,090200,1930680,11160,11160,11160,11160,0
|
|
20241113,090100,1930680,11160,11160,11160,11160,0
|
|
20241113,090000,1930680,11160,11160,11160,11160,173
|