585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194200,300824550,11110,11110,11110,11110,1174
|
|
20241114,194100,300824550,11110,11110,11110,11110,0
|
|
20241114,194000,300824550,11110,11110,11110,11110,0
|
|
20241114,193900,300824550,11110,11110,11110,11110,0
|
|
20241114,193800,300824550,11110,11110,11110,11110,0
|
|
20241114,193700,300824550,11110,11110,11110,11110,0
|
|
20241114,193600,300824550,11110,11110,11110,11110,0
|
|
20241114,193500,300824550,11110,11110,11110,11110,0
|
|
20241114,193400,300824550,11110,11110,11110,11110,0
|
|
20241114,193300,300824550,11110,11110,11110,11110,0
|
|
20241114,193200,300824550,11110,11110,11110,11110,0
|
|
20241114,193100,300824550,11110,11110,11110,11110,0
|
|
20241114,193000,300824550,11110,11110,11110,11110,0
|
|
20241114,192900,300824550,11110,11110,11110,11110,0
|
|
20241114,192800,300824550,11110,11110,11110,11110,0
|
|
20241114,192700,300824550,11110,11110,11110,11110,0
|
|
20241114,192600,300824550,11110,11110,11110,11110,0
|
|
20241114,192500,300824550,11110,11110,11110,11110,0
|
|
20241114,192400,300824550,11110,11110,11110,11110,0
|
|
20241114,192300,300824550,11110,11110,11110,11110,0
|
|
20241114,192200,300824550,11110,11110,11110,11110,0
|
|
20241114,192100,300824550,11110,11110,11110,11110,0
|
|
20241114,192000,300824550,11110,11110,11110,11110,0
|
|
20241114,191900,300824550,11110,11110,11110,11110,0
|
|
20241114,191800,300824550,11110,11110,11110,11110,0
|
|
20241114,191700,300824550,11110,11110,11110,11110,0
|
|
20241114,191600,300824550,11110,11110,11110,11110,0
|
|
20241114,191500,300824550,11110,11110,11110,11110,0
|
|
20241114,191400,300824550,11110,11110,11110,11110,0
|
|
20241114,191300,300824550,11110,11110,11110,11110,0
|
|
20241114,191200,300824550,11110,11110,11110,11110,1174
|
|
20241114,191100,300824550,11110,11110,11110,11110,0
|
|
20241114,191000,300824550,11110,11110,11110,11110,0
|
|
20241114,190900,300824550,11110,11110,11110,11110,0
|
|
20241114,190800,300824550,11110,11110,11110,11110,0
|
|
20241114,190700,300824550,11110,11110,11110,11110,0
|
|
20241114,190600,300824550,11110,11110,11110,11110,0
|
|
20241114,190500,300824550,11110,11110,11110,11110,0
|
|
20241114,190400,300824550,11110,11110,11110,11110,0
|
|
20241114,190300,300824550,11110,11110,11110,11110,0
|
|
20241114,190200,300824550,11110,11110,11110,11110,0
|
|
20241114,190100,300824550,11110,11110,11110,11110,0
|
|
20241114,190000,300824550,11110,11110,11110,11110,0
|
|
20241114,185900,300824550,11110,11110,11110,11110,0
|
|
20241114,185800,300824550,11110,11110,11110,11110,0
|
|
20241114,185700,300824550,11110,11110,11110,11110,0
|
|
20241114,185600,300824550,11110,11110,11110,11110,0
|
|
20241114,185500,300824550,11110,11110,11110,11110,0
|
|
20241114,185400,300824550,11110,11110,11110,11110,0
|
|
20241114,185300,300824550,11110,11110,11110,11110,0
|
|
20241114,185200,300824550,11110,11110,11110,11110,0
|
|
20241114,185100,300824550,11110,11110,11110,11110,0
|
|
20241114,185000,300824550,11110,11110,11110,11110,0
|
|
20241114,184900,300824550,11110,11110,11110,11110,0
|
|
20241114,184800,300824550,11110,11110,11110,11110,0
|
|
20241114,184700,300824550,11110,11110,11110,11110,0
|
|
20241114,184600,300824550,11110,11110,11110,11110,0
|
|
20241114,184500,300824550,11110,11110,11110,11110,0
|
|
20241114,184400,300824550,11110,11110,11110,11110,0
|
|
20241114,184300,300824550,11110,11110,11110,11110,0
|
|
20241114,184200,300824550,11110,11110,11110,11110,1174
|
|
20241114,184100,300824550,11110,11110,11110,11110,0
|
|
20241114,184000,300824550,11110,11110,11110,11110,0
|
|
20241114,183900,300824550,11110,11110,11110,11110,0
|
|
20241114,183800,300824550,11110,11110,11110,11110,0
|
|
20241114,183700,300824550,11110,11110,11110,11110,0
|
|
20241114,183600,300824550,11110,11110,11110,11110,0
|
|
20241114,183500,300824550,11110,11110,11110,11110,0
|
|
20241114,183400,300824550,11110,11110,11110,11110,0
|
|
20241114,183300,300824550,11110,11110,11110,11110,0
|
|
20241114,183200,300824550,11110,11110,11110,11110,0
|
|
20241114,183100,300824550,11110,11110,11110,11110,0
|
|
20241114,183000,300824550,11110,11110,11110,11110,0
|
|
20241114,182900,300824550,11110,11110,11110,11110,0
|
|
20241114,182800,300824550,11110,11110,11110,11110,0
|
|
20241114,182700,300824550,11110,11110,11110,11110,0
|
|
20241114,182600,300824550,11110,11110,11110,11110,0
|
|
20241114,182500,300824550,11110,11110,11110,11110,0
|
|
20241114,182400,300824550,11110,11110,11110,11110,0
|
|
20241114,182300,300824550,11110,11110,11110,11110,0
|
|
20241114,182200,300824550,11110,11110,11110,11110,0
|
|
20241114,182100,300824550,11110,11110,11110,11110,0
|
|
20241114,182000,300824550,11110,11110,11110,11110,0
|
|
20241114,181900,300824550,11110,11110,11110,11110,0
|
|
20241114,181800,300824550,11110,11110,11110,11110,0
|
|
20241114,181700,300824550,11110,11110,11110,11110,0
|
|
20241114,181600,300824550,11110,11110,11110,11110,0
|
|
20241114,181500,300824550,11110,11110,11110,11110,0
|
|
20241114,181400,300824550,11110,11110,11110,11110,0
|
|
20241114,181300,300824550,11110,11110,11110,11110,0
|
|
20241114,181200,300824550,11110,11110,11110,11110,1174
|
|
20241114,181100,300824550,11110,11110,11110,11110,0
|
|
20241114,181000,300824550,11110,11110,11110,11110,0
|
|
20241114,180900,300824550,11110,11110,11110,11110,0
|
|
20241114,180800,300824550,11110,11110,11110,11110,0
|
|
20241114,180700,300824550,11110,11110,11110,11110,0
|
|
20241114,180600,300824550,11110,11110,11110,11110,0
|
|
20241114,180500,300824550,11110,11110,11110,11110,0
|
|
20241114,180400,300824550,11110,11110,11110,11110,0
|
|
20241114,180300,300824550,11110,11110,11110,11110,0
|
|
20241114,180200,300824550,11110,11110,11110,11110,0
|
|
20241114,180100,300824550,11110,11110,11110,11110,0
|
|
20241114,180000,300824550,11110,11110,11110,11110,0
|
|
20241114,175900,300824550,11110,11110,11110,11110,0
|
|
20241114,175800,300824550,11110,11110,11110,11110,0
|
|
20241114,175700,300824550,11110,11110,11110,11110,0
|
|
20241114,175600,300824550,11110,11110,11110,11110,0
|
|
20241114,175500,300824550,11110,11110,11110,11110,0
|
|
20241114,175400,300824550,11110,11110,11110,11110,0
|
|
20241114,175300,300824550,11110,11110,11110,11110,0
|
|
20241114,175200,300824550,11110,11110,11110,11110,0
|
|
20241114,175100,300824550,11110,11110,11110,11110,0
|
|
20241114,175000,300824550,11110,11110,11110,11110,0
|
|
20241114,174900,300824550,11110,11110,11110,11110,0
|
|
20241114,174800,300824550,11110,11110,11110,11110,0
|
|
20241114,174700,300824550,11110,11110,11110,11110,0
|
|
20241114,174600,300824550,11110,11110,11110,11110,0
|
|
20241114,174500,300824550,11110,11110,11110,11110,0
|
|
20241114,174400,300824550,11110,11110,11110,11110,0
|
|
20241114,174300,300824550,11110,11110,11110,11110,0
|
|
20241114,174200,300824550,11110,11110,11110,11110,1174
|
|
20241114,174100,300824550,11110,11110,11110,11110,0
|
|
20241114,174000,300824550,11110,11110,11110,11110,0
|
|
20241114,173900,300824550,11110,11110,11110,11110,0
|
|
20241114,173800,300824550,11110,11110,11110,11110,0
|
|
20241114,173700,300824550,11110,11110,11110,11110,0
|
|
20241114,173600,300824550,11110,11110,11110,11110,0
|
|
20241114,173500,300824550,11110,11110,11110,11110,0
|
|
20241114,173400,300824550,11110,11110,11110,11110,0
|
|
20241114,173300,300824550,11110,11110,11110,11110,0
|
|
20241114,173200,300824550,11110,11110,11110,11110,0
|
|
20241114,173100,300824550,11110,11110,11110,11110,0
|
|
20241114,173000,300824550,11110,11110,11110,11110,0
|
|
20241114,172900,300824550,11110,11110,11110,11110,0
|
|
20241114,172800,300824550,11110,11110,11110,11110,0
|
|
20241114,172700,300824550,11110,11110,11110,11110,0
|
|
20241114,172600,300824550,11110,11110,11110,11110,0
|
|
20241114,172500,300824550,11110,11110,11110,11110,0
|
|
20241114,172400,300824550,11110,11110,11110,11110,0
|
|
20241114,172300,300824550,11110,11110,11110,11110,0
|
|
20241114,172200,300824550,11110,11110,11110,11110,0
|
|
20241114,172100,300824550,11110,11110,11110,11110,0
|
|
20241114,172000,300824550,11110,11110,11110,11110,0
|
|
20241114,171900,300824550,11110,11110,11110,11110,0
|
|
20241114,171800,300824550,11110,11110,11110,11110,0
|
|
20241114,171700,300824550,11110,11110,11110,11110,0
|
|
20241114,171600,300824550,11110,11110,11110,11110,0
|
|
20241114,171500,300824550,11110,11110,11110,11110,0
|
|
20241114,171400,300824550,11110,11110,11110,11110,0
|
|
20241114,171300,300824550,11110,11110,11110,11110,0
|
|
20241114,171200,300824550,11110,11110,11110,11110,1174
|
|
20241114,171100,300824550,11110,11110,11110,11110,0
|
|
20241114,171000,300824550,11110,11110,11110,11110,0
|
|
20241114,170900,300824550,11110,11110,11110,11110,0
|
|
20241114,170800,300824550,11110,11110,11110,11110,0
|
|
20241114,170700,300824550,11110,11110,11110,11110,0
|
|
20241114,170600,300824550,11110,11110,11110,11110,0
|
|
20241114,170500,300824550,11110,11110,11110,11110,0
|
|
20241114,170400,300824550,11110,11110,11110,11110,0
|
|
20241114,170300,300824550,11110,11110,11110,11110,0
|
|
20241114,170200,300824550,11110,11110,11110,11110,0
|
|
20241114,170100,300824550,11110,11110,11110,11110,0
|
|
20241114,170000,300824550,11110,11110,11110,11110,0
|
|
20241114,165900,300824550,11110,11110,11110,11110,0
|
|
20241114,165800,300824550,11110,11110,11110,11110,0
|
|
20241114,165700,300824550,11110,11110,11110,11110,0
|
|
20241114,165600,300824550,11110,11110,11110,11110,0
|
|
20241114,165500,300824550,11110,11110,11110,11110,0
|
|
20241114,165400,300824550,11110,11110,11110,11110,0
|
|
20241114,165300,300824550,11110,11110,11110,11110,0
|
|
20241114,165200,300824550,11110,11110,11110,11110,0
|
|
20241114,165100,300824550,11110,11110,11110,11110,0
|
|
20241114,165000,300824550,11110,11110,11110,11110,0
|
|
20241114,164900,300824550,11110,11110,11110,11110,0
|
|
20241114,164800,300824550,11110,11110,11110,11110,0
|
|
20241114,164700,300824550,11110,11110,11110,11110,0
|
|
20241114,164600,300824550,11110,11110,11110,11110,0
|
|
20241114,164500,300824550,11110,11110,11110,11110,0
|
|
20241114,164400,300824550,11110,11110,11110,11110,0
|
|
20241114,164300,300824550,11110,11110,11110,11110,0
|
|
20241114,164200,300824550,11110,11110,11110,11110,1174
|
|
20241114,164100,300824550,11110,11110,11110,11110,0
|
|
20241114,164000,300824550,11110,11110,11110,11110,0
|
|
20241114,163900,300824550,11110,11110,11110,11110,0
|
|
20241114,163800,300824550,11110,11110,11110,11110,0
|
|
20241114,163700,300824550,11110,11110,11110,11110,0
|
|
20241114,163600,300824550,11110,11110,11110,11110,0
|
|
20241114,163500,300824550,11110,11110,11110,11110,0
|
|
20241114,163400,300824550,11110,11110,11110,11110,0
|
|
20241114,163300,300824550,11110,11110,11110,11110,0
|
|
20241114,163200,300824550,11110,11110,11110,11110,0
|
|
20241114,163100,300824550,11110,11110,11110,11110,0
|
|
20241114,163000,300824550,11110,11110,11110,11110,1174
|
|
20241114,162900,287781410,11080,11080,11080,11080,0
|
|
20241114,162800,287781410,11080,11080,11080,11080,0
|
|
20241114,162700,287781410,11080,11080,11080,11080,0
|
|
20241114,162600,287781410,11080,11080,11080,11080,0
|
|
20241114,162500,287781410,11080,11080,11080,11080,0
|
|
20241114,162400,287781410,11080,11080,11080,11080,0
|
|
20241114,162300,287781410,11080,11080,11080,11080,0
|
|
20241114,162200,287781410,11080,11080,11080,11080,0
|
|
20241114,162100,287781410,11080,11080,11080,11080,0
|
|
20241114,162000,287781410,11080,11080,11080,11080,0
|
|
20241114,161900,287781410,11080,11060,11080,11060,15
|
|
20241114,161800,287615390,11070,11070,11070,11070,3
|
|
20241114,161700,287582180,11050,11050,11050,11050,29
|
|
20241114,161600,287261730,11060,11090,11090,11060,1532
|
|
20241114,161500,270317720,11100,11100,11100,11100,30
|
|
20241114,161400,269984720,11100,11100,11100,11100,0
|
|
20241114,161300,269984720,11100,11100,11100,11100,29
|
|
20241114,161200,269662820,11110,11090,11110,11090,30
|
|
20241114,161100,269329870,11090,11090,11090,11090,29
|
|
20241114,161000,269008260,11070,11060,11070,11060,230
|
|
20241114,160900,266462170,11070,11070,11070,11070,71
|
|
20241114,160800,265676200,11070,11100,11100,11070,244
|
|
20241114,160700,262974100,11110,11110,11110,11110,0
|
|
20241114,160600,262974100,11110,11110,11110,11110,29
|
|
20241114,160500,262651910,11110,11110,11110,11110,29
|
|
20241114,160400,262329720,11110,11100,11110,11100,49
|
|
20241114,160300,261785800,11110,11110,11110,11110,29
|
|
20241114,160200,261463610,11110,11110,11110,11110,29
|
|
20241114,160100,261141420,11110,11110,11110,11110,29
|
|
20241114,160000,260819230,11110,11110,11110,11110,29
|
|
20241114,155900,260497040,11110,11110,11110,11110,0
|
|
20241114,155800,260497040,11110,11110,11110,11110,29
|
|
20241114,155700,260174850,11110,11110,11110,11110,30
|
|
20241114,155600,259841550,11110,11110,11110,11110,29
|
|
20241114,155500,259519360,11110,11110,11110,11110,29
|
|
20241114,155400,259197170,11110,11110,11110,11110,29
|
|
20241114,155300,258874980,11110,11110,11110,11110,30
|
|
20241114,155200,258541680,11110,11110,11110,11110,0
|
|
20241114,155100,258541680,11110,11110,11110,11110,29
|
|
20241114,155000,258219490,11110,11110,11110,11110,39
|
|
20241114,154900,257786200,11110,11110,11110,11110,29
|
|
20241114,154800,257464010,11110,11110,11110,11110,29
|
|
20241114,154700,257141820,11110,11110,11110,11110,29
|
|
20241114,154600,256819630,11110,11110,11110,11110,29
|
|
20241114,154500,256497440,11110,11110,11110,11110,29
|
|
20241114,154400,256175250,11110,11110,11110,11110,0
|
|
20241114,154300,256175250,11110,11110,11110,11110,29
|
|
20241114,154200,255853060,11110,11110,11110,11110,29
|
|
20241114,154100,255530870,11110,11110,11110,11110,35
|
|
20241114,154000,255142020,11110,11110,11110,11110,29
|
|
20241114,153900,254819830,11110,11110,11110,11110,34
|
|
20241114,153800,254442090,11120,11110,11120,11110,31
|
|
20241114,153700,254097390,11120,11110,11120,11110,3
|
|
20241114,153600,254064050,11120,11110,11120,11110,29
|
|
20241114,153500,253741590,11120,11100,11120,11100,31
|
|
20241114,153400,253396990,11120,11100,11120,11100,30
|
|
20241114,153300,253063410,11120,11110,11120,11110,29
|
|
20241114,153200,252740940,11120,11100,11120,11100,31
|
|
20241114,153100,252396260,11120,11100,11120,11100,31
|
|
20241114,153000,252052120,11100,11090,11100,11090,30
|
|
20241114,152900,251719320,11080,11080,11080,11080,0
|
|
20241114,152800,251719320,11080,11080,11080,11080,0
|
|
20241114,152700,251719320,11080,11080,11080,11080,0
|
|
20241114,152600,251719320,11080,11080,11080,11080,0
|
|
20241114,152500,251719320,11080,11080,11080,11080,200
|
|
20241114,152400,249503320,11090,11090,11090,11090,11
|
|
20241114,152300,249381330,11090,11090,11090,11090,0
|
|
20241114,152200,249381330,11090,11090,11090,11090,0
|
|
20241114,152100,249381330,11090,11090,11090,11090,0
|
|
20241114,152000,249381330,11090,11090,11090,11090,1
|
|
20241114,151900,249370240,11090,11090,11090,11090,494
|
|
20241114,151800,243891780,11090,11090,11090,11090,0
|
|
20241114,151700,243891780,11090,11090,11090,11090,1
|
|
20241114,151600,243880690,11090,11090,11090,11090,352
|
|
20241114,151500,239977010,11090,11090,11090,11090,10
|
|
20241114,151400,239866110,11090,11120,11120,11090,1000
|
|
20241114,151300,228770430,11120,11120,11120,11120,0
|
|
20241114,151200,228770430,11120,11120,11120,11120,0
|
|
20241114,151100,228770430,11120,11130,11130,11120,8
|
|
20241114,151000,228681420,11120,11120,11120,11120,0
|
|
20241114,150900,228681420,11120,11120,11120,11120,0
|
|
20241114,150800,228681420,11120,11120,11120,11120,0
|
|
20241114,150700,228681420,11120,11120,11120,11120,0
|
|
20241114,150600,228681420,11120,11120,11120,11110,81
|
|
20241114,150500,227780820,11120,11120,11120,11120,3
|
|
20241114,150400,227747460,11130,11130,11130,11130,2
|
|
20241114,150300,227725200,11130,11130,11130,11130,0
|
|
20241114,150200,227725200,11130,11130,11130,11130,68
|
|
20241114,150100,226968360,11130,11130,11130,11120,55
|
|
20241114,150000,226356410,11120,11120,11120,11120,0
|
|
20241114,145900,226356410,11120,11120,11120,11120,0
|
|
20241114,145800,226356410,11120,11120,11120,11120,70
|
|
20241114,145700,225578010,11140,11120,11140,11120,40
|
|
20241114,145600,225132820,11110,11110,11110,11110,0
|
|
20241114,145500,225132820,11110,11110,11110,11110,1
|
|
20241114,145400,225121710,11130,11130,11130,11130,0
|
|
20241114,145300,225121710,11130,11130,11130,11130,0
|
|
20241114,145200,225121710,11130,11130,11130,11130,0
|
|
20241114,145100,225121710,11130,11130,11130,11130,0
|
|
20241114,145000,225121710,11130,11130,11130,11130,0
|
|
20241114,144900,225121710,11130,11110,11130,11110,97
|
|
20241114,144800,224044000,11100,11110,11110,11100,60
|
|
20241114,144700,223377500,11110,11110,11110,11110,0
|
|
20241114,144600,223377500,11110,11110,11110,11110,200
|
|
20241114,144500,221155500,11110,11110,11110,11110,83
|
|
20241114,144400,220233370,11110,11110,11110,11110,5
|
|
20241114,144300,220177820,11130,11130,11130,11130,1
|
|
20241114,144200,220166690,11120,11120,11120,11120,0
|
|
20241114,144100,220166690,11120,11120,11120,11120,0
|
|
20241114,144000,220166690,11120,11120,11120,11120,0
|
|
20241114,143900,220166690,11120,11120,11120,11120,0
|
|
20241114,143800,220166690,11120,11120,11120,11120,0
|
|
20241114,143700,220166690,11120,11120,11120,11120,79
|
|
20241114,143600,219288210,11120,11120,11120,11100,14
|
|
20241114,143500,219132600,11110,11110,11120,11110,3
|
|
20241114,143400,219099260,11100,11100,11100,11100,245
|
|
20241114,143300,216379760,11100,11100,11100,11100,0
|
|
20241114,143200,216379760,11100,11100,11100,11100,1
|
|
20241114,143100,216368660,11100,11100,11100,11100,0
|
|
20241114,143000,216368660,11100,11100,11100,11100,0
|
|
20241114,142900,216368660,11100,11100,11100,11100,0
|
|
20241114,142800,216368660,11100,11100,11100,11100,0
|
|
20241114,142700,216368660,11100,11100,11100,11100,0
|
|
20241114,142600,216368660,11100,11100,11100,11100,0
|
|
20241114,142500,216368660,11100,11110,11110,11100,28
|
|
20241114,142400,216057590,11120,11120,11120,11120,2
|
|
20241114,142300,216035350,11120,11120,11120,11120,0
|
|
20241114,142200,216035350,11120,11120,11120,11120,0
|
|
20241114,142100,216035350,11120,11120,11120,11120,110
|
|
20241114,142000,214812150,11120,11120,11120,11120,218
|
|
20241114,141900,212387990,11120,11120,11120,11120,0
|
|
20241114,141800,212387990,11120,11120,11120,11120,0
|
|
20241114,141700,212387990,11120,11120,11120,11120,12
|
|
20241114,141600,212254550,11120,11120,11120,11120,0
|
|
20241114,141500,212254550,11120,11120,11120,11120,0
|
|
20241114,141400,212254550,11120,11120,11120,11120,0
|
|
20241114,141300,212254550,11120,11120,11120,11120,0
|
|
20241114,141200,212254550,11120,11120,11120,11120,1
|
|
20241114,141100,212243430,11110,11110,11110,11110,214
|
|
20241114,141000,209865890,11110,11110,11110,11110,1
|
|
20241114,140900,209854780,11120,11120,11120,11120,0
|
|
20241114,140800,209854780,11120,11120,11120,11120,0
|
|
20241114,140700,209854780,11120,11100,11170,11100,965
|
|
20241114,140600,199105600,11090,11090,11090,11090,0
|
|
20241114,140500,199105600,11090,11090,11090,11090,0
|
|
20241114,140400,199105600,11090,11090,11090,11090,1
|
|
20241114,140300,199094510,11110,11110,11110,11110,124
|
|
20241114,140200,197716870,11110,11110,11110,11110,27
|
|
20241114,140100,197416900,11110,11110,11110,11110,0
|
|
20241114,140000,197416900,11110,11110,11110,11110,1
|
|
20241114,135900,197405790,11100,11100,11100,11100,0
|
|
20241114,135800,197405790,11100,11100,11100,11100,0
|
|
20241114,135700,197405790,11100,11100,11100,11100,0
|
|
20241114,135600,197405790,11100,11100,11100,11090,117
|
|
20241114,135500,196107220,11120,11120,11120,11120,387
|
|
20241114,135400,191803780,11130,11130,11130,11130,10
|
|
20241114,135300,191692480,11130,11130,11130,11130,104
|
|
20241114,135200,190534960,11160,11160,11160,11160,0
|
|
20241114,135100,190534960,11160,11120,11160,11110,2624
|
|
20241114,135000,161334270,11130,11100,11130,11100,1020
|
|
20241114,134900,149989420,11110,11110,11110,11090,55
|
|
20241114,134800,149379360,11070,11080,11080,11070,14
|
|
20241114,134700,149224370,11110,11080,11110,11080,667
|
|
20241114,134600,141824790,11080,11070,11090,11070,935
|
|
20241114,134500,131461980,11040,11040,11040,11040,0
|
|
20241114,134400,131461980,11040,11040,11040,11040,0
|
|
20241114,134300,131461980,11040,11040,11040,11040,0
|
|
20241114,134200,131461980,11040,11040,11040,11040,1
|
|
20241114,134100,131450940,11040,11040,11040,11040,0
|
|
20241114,134000,131450940,11040,11040,11040,11040,1
|
|
20241114,133900,131439900,11070,11050,11070,11050,3
|
|
20241114,133800,131406710,11070,11060,11070,11050,9
|
|
20241114,133700,131307170,11080,11060,11080,11040,359
|
|
20241114,133600,127336630,11050,11050,11050,11050,0
|
|
20241114,133500,127336630,11050,11050,11050,11050,13
|
|
20241114,133400,127192980,11040,11040,11040,11040,0
|
|
20241114,133300,127192980,11040,11040,11040,11040,0
|
|
20241114,133200,127192980,11040,11040,11040,11040,0
|
|
20241114,133100,127192980,11040,11040,11040,11040,6
|
|
20241114,133000,127126740,11040,11030,11040,11030,202
|
|
20241114,132900,124896680,11040,11040,11040,11040,0
|
|
20241114,132800,124896680,11040,11040,11040,11040,0
|
|
20241114,132700,124896680,11040,11040,11040,11040,0
|
|
20241114,132600,124896680,11040,11040,11040,11040,0
|
|
20241114,132500,124896680,11040,11040,11040,11040,0
|
|
20241114,132400,124896680,11040,11040,11040,11040,0
|
|
20241114,132300,124896680,11040,11040,11040,11040,0
|
|
20241114,132200,124896680,11040,11040,11040,11040,0
|
|
20241114,132100,124896680,11040,11040,11040,11040,0
|
|
20241114,132000,124896680,11040,11040,11040,11040,0
|
|
20241114,131900,124896680,11040,11040,11040,11040,0
|
|
20241114,131800,124896680,11040,11040,11040,11040,0
|
|
20241114,131700,124896680,11040,11030,11040,11030,5
|
|
20241114,131600,124841500,11030,11030,11030,11030,100
|
|
20241114,131500,123738500,11030,11030,11030,11030,0
|
|
20241114,131400,123738500,11030,11030,11030,11030,0
|
|
20241114,131300,123738500,11030,11030,11030,11030,0
|
|
20241114,131200,123738500,11030,11030,11030,11030,0
|
|
20241114,131100,123738500,11030,11030,11030,11030,0
|
|
20241114,131000,123738500,11030,11030,11030,11030,20
|
|
20241114,130900,123517900,11030,11030,11030,11030,0
|
|
20241114,130800,123517900,11030,11030,11030,11030,0
|
|
20241114,130700,123517900,11030,11030,11030,11030,1
|
|
20241114,130600,123506870,11020,11020,11020,11020,0
|
|
20241114,130500,123506870,11020,11020,11020,11020,0
|
|
20241114,130400,123506870,11020,11020,11020,11020,0
|
|
20241114,130300,123506870,11020,11020,11020,11020,1
|
|
20241114,130200,123495850,11030,11030,11030,11030,0
|
|
20241114,130100,123495850,11030,11030,11030,11030,1
|
|
20241114,130000,123484820,11030,11030,11030,11030,0
|
|
20241114,125900,123484820,11030,11030,11030,11030,1
|
|
20241114,125800,123473790,11020,11020,11020,11020,0
|
|
20241114,125700,123473790,11020,11020,11020,11020,0
|
|
20241114,125600,123473790,11020,11020,11020,11020,0
|
|
20241114,125500,123473790,11020,11020,11020,11020,20
|
|
20241114,125400,123253390,11030,11030,11030,11030,0
|
|
20241114,125300,123253390,11030,11030,11030,11030,0
|
|
20241114,125200,123253390,11030,11030,11030,11030,30
|
|
20241114,125100,122922490,11010,11010,11010,11010,0
|
|
20241114,125000,122922490,11010,11010,11010,11010,0
|
|
20241114,124900,122922490,11010,11010,11010,11010,0
|
|
20241114,124800,122922490,11010,11010,11010,11010,0
|
|
20241114,124700,122922490,11010,11010,11010,11010,0
|
|
20241114,124600,122922490,11010,11020,11020,11010,308
|
|
20241114,124500,119530920,11030,11030,11030,11030,0
|
|
20241114,124400,119530920,11030,11030,11030,11030,5
|
|
20241114,124300,119475770,11030,11030,11030,11030,11
|
|
20241114,124200,119354440,11030,11030,11030,11030,0
|
|
20241114,124100,119354440,11030,11030,11030,11030,0
|
|
20241114,124000,119354440,11030,11030,11030,11030,15
|
|
20241114,123900,119188990,11010,11010,11010,11010,0
|
|
20241114,123800,119188990,11010,11010,11010,11010,0
|
|
20241114,123700,119188990,11010,11010,11010,11010,0
|
|
20241114,123600,119188990,11010,11010,11010,11010,2
|
|
20241114,123500,119166970,11010,11010,11010,11010,0
|
|
20241114,123400,119166970,11010,11010,11010,11010,456
|
|
20241114,123300,114146410,11020,11020,11020,11020,0
|
|
20241114,123200,114146410,11020,11020,11020,11020,6
|
|
20241114,123100,114080290,11030,11030,11030,11030,13
|
|
20241114,123000,113936900,11050,11050,11050,11050,0
|
|
20241114,122900,113936900,11050,11050,11050,11050,0
|
|
20241114,122800,113936900,11050,11050,11050,11050,0
|
|
20241114,122700,113936900,11050,11050,11050,11050,0
|
|
20241114,122600,113936900,11050,11030,11050,11030,3
|
|
20241114,122500,113903790,11060,11060,11060,11060,0
|
|
20241114,122400,113903790,11060,11030,11060,11030,17
|
|
20241114,122300,113716220,11020,11020,11020,11020,0
|
|
20241114,122200,113716220,11020,11020,11020,11020,45
|
|
20241114,122100,113220320,11020,11020,11020,11020,0
|
|
20241114,122000,113220320,11020,11020,11020,11020,0
|
|
20241114,121900,113220320,11020,11020,11020,11020,0
|
|
20241114,121800,113220320,11020,11020,11020,11020,25
|
|
20241114,121700,112944820,11020,11020,11020,11020,11
|
|
20241114,121600,112823600,11020,11000,11020,10990,302
|
|
20241114,121500,109504360,11000,11010,11010,11000,139
|
|
20241114,121400,107974830,11010,11010,11010,11000,631
|
|
20241114,121300,101028830,11040,11030,11040,11030,10
|
|
20241114,121200,100918480,11060,11030,11060,11020,17
|
|
20241114,121100,100731040,11030,11030,11030,11030,1
|
|
20241114,121000,100720010,11040,11040,11040,11040,0
|
|
20241114,120900,100720010,11040,11030,11050,11030,363
|
|
20241114,120800,96710350,11010,11010,11010,11010,272
|
|
20241114,120700,93715630,11040,11020,11040,11020,18
|
|
20241114,120600,93517230,11020,11020,11020,11020,18
|
|
20241114,120500,93318870,11050,11050,11050,11050,0
|
|
20241114,120400,93318870,11050,11020,11050,11020,3
|
|
20241114,120300,93285750,11040,11040,11040,11040,0
|
|
20241114,120200,93285750,11040,11020,11040,11020,2
|
|
20241114,120100,93263690,11020,11020,11020,11020,0
|
|
20241114,120000,93263690,11020,11000,11040,11000,611
|
|
20241114,115900,86542510,11010,11010,11010,11010,0
|
|
20241114,115800,86542510,11010,11010,11010,11010,0
|
|
20241114,115700,86542510,11010,11010,11010,11010,0
|
|
20241114,115600,86542510,11010,11010,11010,11010,78
|
|
20241114,115500,85683730,11010,11010,11010,11010,1
|
|
20241114,115400,85672720,11010,11010,11010,11010,1
|
|
20241114,115300,85661710,11010,11010,11010,11010,10
|
|
20241114,115200,85551610,11010,11010,11010,11010,0
|
|
20241114,115100,85551610,11010,11010,11010,11010,126
|
|
20241114,115000,84164350,11010,11040,11040,11010,493
|
|
20241114,114900,78735460,11020,11020,11020,11020,0
|
|
20241114,114800,78735460,11020,11020,11020,11020,0
|
|
20241114,114700,78735460,11020,11020,11020,11020,0
|
|
20241114,114600,78735460,11020,11020,11020,11020,25
|
|
20241114,114500,78459960,11020,11030,11030,11020,14
|
|
20241114,114400,78305670,11050,11050,11050,11050,1
|
|
20241114,114300,78294620,11030,11040,11040,11030,264
|
|
20241114,114200,75380070,11040,11040,11040,11040,0
|
|
20241114,114100,75380070,11040,11040,11040,11040,0
|
|
20241114,114000,75380070,11040,11040,11040,11040,1
|
|
20241114,113900,75369030,11040,11040,11040,11040,0
|
|
20241114,113800,75369030,11040,11040,11040,11040,0
|
|
20241114,113700,75369030,11040,11040,11040,11040,0
|
|
20241114,113600,75369030,11040,11040,11040,11040,0
|
|
20241114,113500,75369030,11040,11040,11040,11040,1
|
|
20241114,113400,75357990,11040,11040,11040,11040,0
|
|
20241114,113300,75357990,11040,11040,11040,11040,0
|
|
20241114,113200,75357990,11040,11040,11040,11040,0
|
|
20241114,113100,75357990,11040,11040,11040,11040,2
|
|
20241114,113000,75335910,11040,11030,11040,11030,3
|
|
20241114,112900,75302810,11030,11030,11030,11030,240
|
|
20241114,112800,72655610,11010,11010,11010,11010,2
|
|
20241114,112700,72633590,11000,11000,11000,11000,0
|
|
20241114,112600,72633590,11000,11020,11020,11000,1000
|
|
20241114,112500,61627200,11010,11010,11010,11010,0
|
|
20241114,112400,61627200,11010,11010,11010,11010,0
|
|
20241114,112300,61627200,11010,11010,11010,11010,0
|
|
20241114,112200,61627200,11010,11010,11010,11010,0
|
|
20241114,112100,61627200,11010,11020,11020,11010,36
|
|
20241114,112000,61230820,11010,11010,11010,11010,0
|
|
20241114,111900,61230820,11010,11020,11030,11010,622
|
|
20241114,111800,54378430,11020,11020,11020,11020,260
|
|
20241114,111700,51513230,11020,11020,11020,11020,0
|
|
20241114,111600,51513230,11020,11020,11020,11020,58
|
|
20241114,111500,50874070,11040,11040,11040,11040,10
|
|
20241114,111400,50763670,11040,11040,11040,11040,9
|
|
20241114,111300,50664310,11030,11030,11030,11030,0
|
|
20241114,111200,50664310,11030,11040,11040,11030,4
|
|
20241114,111100,50620180,11040,11040,11040,11040,1
|
|
20241114,111000,50609140,11040,11040,11040,11040,11
|
|
20241114,110900,50487700,11040,11040,11040,11040,0
|
|
20241114,110800,50487700,11040,11040,11040,11040,0
|
|
20241114,110700,50487700,11040,11040,11040,11030,13
|
|
20241114,110600,50344190,11040,11040,11040,11040,3
|
|
20241114,110500,50311070,11040,11030,11040,11030,2
|
|
20241114,110400,50289000,11030,11030,11030,11030,1
|
|
20241114,110300,50277970,11020,11020,11020,11020,30
|
|
20241114,110200,49947370,11030,11030,11030,11030,1
|
|
20241114,110100,49936340,11030,11030,11040,11030,25
|
|
20241114,110000,49660520,11030,11030,11030,11030,14
|
|
20241114,105900,49506100,11020,11020,11020,11020,0
|
|
20241114,105800,49506100,11020,11020,11020,11020,5
|
|
20241114,105700,49451000,11020,11030,11030,11020,118
|
|
20241114,105600,48150240,11050,11040,11050,11030,15
|
|
20241114,105500,47984760,11050,11050,11050,11050,0
|
|
20241114,105400,47984760,11050,11040,11050,11040,112
|
|
20241114,105300,46748270,11040,11040,11040,11040,0
|
|
20241114,105200,46748270,11040,11040,11040,11040,0
|
|
20241114,105100,46748270,11040,11040,11040,11040,1
|
|
20241114,105000,46737230,11040,11040,11050,11040,45
|
|
20241114,104900,46240410,11040,11050,11050,11040,15
|
|
20241114,104800,46074770,11040,11050,11050,11040,19
|
|
20241114,104700,45864970,11040,11040,11050,11040,21
|
|
20241114,104600,45633110,11030,11030,11050,11030,21
|
|
20241114,104500,45401160,11020,11030,11030,11020,80
|
|
20241114,104400,44519450,11050,11030,11050,11030,13
|
|
20241114,104300,44375920,11050,11030,11050,11030,5
|
|
20241114,104200,44320720,11050,11030,11050,11030,7
|
|
20241114,104100,44243490,11030,11030,11030,11030,3
|
|
20241114,104000,44210400,11030,11030,11050,11030,4
|
|
20241114,103900,44166260,11030,11030,11030,11030,0
|
|
20241114,103800,44166260,11030,11030,11050,11030,5
|
|
20241114,103700,44111070,11060,11030,11060,11030,7
|
|
20241114,103600,44033770,11040,11040,11040,11040,4
|
|
20241114,103500,43989610,11040,11040,11040,11040,0
|
|
20241114,103400,43989610,11040,11030,11040,11030,20
|
|
20241114,103300,43769000,11030,11030,11040,11020,120
|
|
20241114,103200,42446550,11030,11040,11040,11020,378
|
|
20241114,103100,38273620,11040,11040,11040,11040,31
|
|
20241114,103000,37931380,11040,11040,11050,11040,14
|
|
20241114,102900,37776810,11030,11030,11030,11030,0
|
|
20241114,102800,37776810,11030,11030,11030,11030,0
|
|
20241114,102700,37776810,11030,11030,11030,11030,31
|
|
20241114,102600,37434880,11040,11040,11050,11040,41
|
|
20241114,102500,36982230,11040,11040,11040,11040,0
|
|
20241114,102400,36982230,11040,11040,11040,11040,30
|
|
20241114,102300,36651030,11060,11050,11060,11040,17
|
|
20241114,102200,36463260,11050,11050,11050,11050,0
|
|
20241114,102100,36463260,11050,11050,11050,11050,0
|
|
20241114,102000,36463260,11050,11050,11050,11050,101
|
|
20241114,101900,35347210,11040,11040,11040,11040,15
|
|
20241114,101800,35181610,11040,11040,11040,11040,0
|
|
20241114,101700,35181610,11040,11040,11040,11040,10
|
|
20241114,101600,35071210,11040,11050,11060,11030,83
|
|
20241114,101500,34155350,11020,11020,11020,11020,20
|
|
20241114,101400,33934950,11010,10990,11020,10990,1214
|
|
20241114,101300,20579180,10980,11040,11040,10980,1073
|
|
20241114,101200,8745330,11040,11040,11040,11040,122
|
|
20241114,101100,7398450,11050,11060,11060,11040,374
|
|
20241114,101000,3266600,11060,11060,11060,11060,0
|
|
20241114,100900,3266600,11060,11060,11060,11060,0
|
|
20241114,100800,3266600,11060,11050,11060,11050,103
|
|
20241114,100700,2128440,11050,11050,11050,11050,1
|
|
20241114,100600,2117390,11080,11080,11080,11080,0
|
|
20241114,100500,2117390,11080,11080,11080,11080,20
|
|
20241114,100400,1895790,11080,11080,11080,11080,5
|
|
20241114,100300,1840390,11080,11080,11080,11080,5
|
|
20241114,100200,1784990,11090,11090,11090,11090,0
|
|
20241114,100100,1784990,11090,11090,11090,11090,100
|
|
20241114,100000,675990,11090,11090,11090,11040,61
|