663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200000,663950410,14080,14080,14080,14080,625
|
|
20241112,195900,663950410,14080,14080,14080,14080,0
|
|
20241112,195800,663950410,14080,14080,14080,14080,0
|
|
20241112,195700,663950410,14080,14080,14080,14080,0
|
|
20241112,195600,663950410,14080,14080,14080,14080,0
|
|
20241112,195500,663950410,14080,14080,14080,14080,0
|
|
20241112,195400,663950410,14080,14080,14080,14080,0
|
|
20241112,195300,663950410,14080,14080,14080,14080,0
|
|
20241112,195200,663950410,14080,14080,14080,14080,0
|
|
20241112,195100,663950410,14080,14080,14080,14080,0
|
|
20241112,195000,663950410,14080,14080,14080,14080,0
|
|
20241112,194900,663950410,14080,14080,14080,14080,0
|
|
20241112,194800,663950410,14080,14080,14080,14080,0
|
|
20241112,194700,663950410,14080,14080,14080,14080,0
|
|
20241112,194600,663950410,14080,14080,14080,14080,0
|
|
20241112,194500,663950410,14080,14080,14080,14080,0
|
|
20241112,194400,663950410,14080,14080,14080,14080,0
|
|
20241112,194300,663950410,14080,14080,14080,14080,0
|
|
20241112,194200,663950410,14080,14080,14080,14080,0
|
|
20241112,194100,663950410,14080,14080,14080,14080,0
|
|
20241112,194000,663950410,14080,14080,14080,14080,0
|
|
20241112,193900,663950410,14080,14080,14080,14080,0
|
|
20241112,193800,663950410,14080,14080,14080,14080,0
|
|
20241112,193700,663950410,14080,14080,14080,14080,0
|
|
20241112,193600,663950410,14080,14080,14080,14080,0
|
|
20241112,193500,663950410,14080,14080,14080,14080,0
|
|
20241112,193400,663950410,14080,14080,14080,14080,0
|
|
20241112,193300,663950410,14080,14080,14080,14080,0
|
|
20241112,193200,663950410,14080,14080,14080,14080,0
|
|
20241112,193100,663950410,14080,14080,14080,14080,0
|
|
20241112,193000,663950410,14080,14080,14080,14080,625
|
|
20241112,192900,663950410,14080,14080,14080,14080,0
|
|
20241112,192800,663950410,14080,14080,14080,14080,0
|
|
20241112,192700,663950410,14080,14080,14080,14080,0
|
|
20241112,192600,663950410,14080,14080,14080,14080,0
|
|
20241112,192500,663950410,14080,14080,14080,14080,0
|
|
20241112,192400,663950410,14080,14080,14080,14080,0
|
|
20241112,192300,663950410,14080,14080,14080,14080,0
|
|
20241112,192200,663950410,14080,14080,14080,14080,0
|
|
20241112,192100,663950410,14080,14080,14080,14080,0
|
|
20241112,192000,663950410,14080,14080,14080,14080,0
|
|
20241112,191900,663950410,14080,14080,14080,14080,0
|
|
20241112,191800,663950410,14080,14080,14080,14080,0
|
|
20241112,191700,663950410,14080,14080,14080,14080,0
|
|
20241112,191600,663950410,14080,14080,14080,14080,0
|
|
20241112,191500,663950410,14080,14080,14080,14080,0
|
|
20241112,191400,663950410,14080,14080,14080,14080,0
|
|
20241112,191300,663950410,14080,14080,14080,14080,0
|
|
20241112,191200,663950410,14080,14080,14080,14080,0
|
|
20241112,191100,663950410,14080,14080,14080,14080,0
|
|
20241112,191000,663950410,14080,14080,14080,14080,0
|
|
20241112,190900,663950410,14080,14080,14080,14080,0
|
|
20241112,190800,663950410,14080,14080,14080,14080,0
|
|
20241112,190700,663950410,14080,14080,14080,14080,0
|
|
20241112,190600,663950410,14080,14080,14080,14080,0
|
|
20241112,190500,663950410,14080,14080,14080,14080,0
|
|
20241112,190400,663950410,14080,14080,14080,14080,0
|
|
20241112,190300,663950410,14080,14080,14080,14080,0
|
|
20241112,190200,663950410,14080,14080,14080,14080,0
|
|
20241112,190100,663950410,14080,14080,14080,14080,0
|
|
20241112,190000,663950410,14080,14080,14080,14080,625
|
|
20241112,185900,663950410,14080,14080,14080,14080,0
|
|
20241112,185800,663950410,14080,14080,14080,14080,0
|
|
20241112,185700,663950410,14080,14080,14080,14080,0
|
|
20241112,185600,663950410,14080,14080,14080,14080,0
|
|
20241112,185500,663950410,14080,14080,14080,14080,0
|
|
20241112,185400,663950410,14080,14080,14080,14080,0
|
|
20241112,185300,663950410,14080,14080,14080,14080,0
|
|
20241112,185200,663950410,14080,14080,14080,14080,0
|
|
20241112,185100,663950410,14080,14080,14080,14080,0
|
|
20241112,185000,663950410,14080,14080,14080,14080,0
|
|
20241112,184900,663950410,14080,14080,14080,14080,0
|
|
20241112,184800,663950410,14080,14080,14080,14080,0
|
|
20241112,184700,663950410,14080,14080,14080,14080,0
|
|
20241112,184600,663950410,14080,14080,14080,14080,0
|
|
20241112,184500,663950410,14080,14080,14080,14080,0
|
|
20241112,184400,663950410,14080,14080,14080,14080,0
|
|
20241112,184300,663950410,14080,14080,14080,14080,0
|
|
20241112,184200,663950410,14080,14080,14080,14080,0
|
|
20241112,184100,663950410,14080,14080,14080,14080,0
|
|
20241112,184000,663950410,14080,14080,14080,14080,0
|
|
20241112,183900,663950410,14080,14080,14080,14080,0
|
|
20241112,183800,663950410,14080,14080,14080,14080,0
|
|
20241112,183700,663950410,14080,14080,14080,14080,0
|
|
20241112,183600,663950410,14080,14080,14080,14080,0
|
|
20241112,183500,663950410,14080,14080,14080,14080,0
|
|
20241112,183400,663950410,14080,14080,14080,14080,0
|
|
20241112,183300,663950410,14080,14080,14080,14080,0
|
|
20241112,183200,663950410,14080,14080,14080,14080,0
|
|
20241112,183100,663950410,14080,14080,14080,14080,0
|
|
20241112,183000,663950410,14080,14080,14080,14080,625
|
|
20241112,182900,663950410,14080,14080,14080,14080,0
|
|
20241112,182800,663950410,14080,14080,14080,14080,0
|
|
20241112,182700,663950410,14080,14080,14080,14080,0
|
|
20241112,182600,663950410,14080,14080,14080,14080,0
|
|
20241112,182500,663950410,14080,14080,14080,14080,0
|
|
20241112,182400,663950410,14080,14080,14080,14080,0
|
|
20241112,182300,663950410,14080,14080,14080,14080,0
|
|
20241112,182200,663950410,14080,14080,14080,14080,0
|
|
20241112,182100,663950410,14080,14080,14080,14080,0
|
|
20241112,182000,663950410,14080,14080,14080,14080,0
|
|
20241112,181900,663950410,14080,14080,14080,14080,0
|
|
20241112,181800,663950410,14080,14080,14080,14080,0
|
|
20241112,181700,663950410,14080,14080,14080,14080,0
|
|
20241112,181600,663950410,14080,14080,14080,14080,0
|
|
20241112,181500,663950410,14080,14080,14080,14080,0
|
|
20241112,181400,663950410,14080,14080,14080,14080,0
|
|
20241112,181300,663950410,14080,14080,14080,14080,0
|
|
20241112,181200,663950410,14080,14080,14080,14080,0
|
|
20241112,181100,663950410,14080,14080,14080,14080,0
|
|
20241112,181000,663950410,14080,14080,14080,14080,0
|
|
20241112,180900,663950410,14080,14080,14080,14080,0
|
|
20241112,180800,663950410,14080,14080,14080,14080,0
|
|
20241112,180700,663950410,14080,14080,14080,14080,0
|
|
20241112,180600,663950410,14080,14080,14080,14080,0
|
|
20241112,180500,663950410,14080,14080,14080,14080,0
|
|
20241112,180400,663950410,14080,14080,14080,14080,0
|
|
20241112,180300,663950410,14080,14080,14080,14080,0
|
|
20241112,180200,663950410,14080,14080,14080,14080,0
|
|
20241112,180100,663950410,14080,14080,14080,14080,0
|
|
20241112,180000,663950410,14080,14080,14080,14080,625
|
|
20241112,175900,663950410,14080,14080,14080,14080,0
|
|
20241112,175800,663950410,14080,14080,14080,14080,0
|
|
20241112,175700,663950410,14080,14080,14080,14080,0
|
|
20241112,175600,663950410,14080,14080,14080,14080,0
|
|
20241112,175500,663950410,14080,14080,14080,14080,0
|
|
20241112,175400,663950410,14080,14080,14080,14080,0
|
|
20241112,175300,663950410,14080,14080,14080,14080,0
|
|
20241112,175200,663950410,14080,14080,14080,14080,0
|
|
20241112,175100,663950410,14080,14080,14080,14080,0
|
|
20241112,175000,663950410,14080,14080,14080,14080,0
|
|
20241112,174900,663950410,14080,14080,14080,14080,0
|
|
20241112,174800,663950410,14080,14080,14080,14080,0
|
|
20241112,174700,663950410,14080,14080,14080,14080,0
|
|
20241112,174600,663950410,14080,14080,14080,14080,0
|
|
20241112,174500,663950410,14080,14080,14080,14080,0
|
|
20241112,174400,663950410,14080,14080,14080,14080,0
|
|
20241112,174300,663950410,14080,14080,14080,14080,0
|
|
20241112,174200,663950410,14080,14080,14080,14080,0
|
|
20241112,174100,663950410,14080,14080,14080,14080,0
|
|
20241112,174000,663950410,14080,14080,14080,14080,0
|
|
20241112,173900,663950410,14080,14080,14080,14080,0
|
|
20241112,173800,663950410,14080,14080,14080,14080,0
|
|
20241112,173700,663950410,14080,14080,14080,14080,0
|
|
20241112,173600,663950410,14080,14080,14080,14080,0
|
|
20241112,173500,663950410,14080,14080,14080,14080,0
|
|
20241112,173400,663950410,14080,14080,14080,14080,0
|
|
20241112,173300,663950410,14080,14080,14080,14080,0
|
|
20241112,173200,663950410,14080,14080,14080,14080,0
|
|
20241112,173100,663950410,14080,14080,14080,14080,0
|
|
20241112,173000,663950410,14080,14080,14080,14080,625
|
|
20241112,172900,663950410,14080,14080,14080,14080,0
|
|
20241112,172800,663950410,14080,14080,14080,14080,0
|
|
20241112,172700,663950410,14080,14080,14080,14080,0
|
|
20241112,172600,663950410,14080,14080,14080,14080,0
|
|
20241112,172500,663950410,14080,14080,14080,14080,0
|
|
20241112,172400,663950410,14080,14080,14080,14080,0
|
|
20241112,172300,663950410,14080,14080,14080,14080,0
|
|
20241112,172200,663950410,14080,14080,14080,14080,0
|
|
20241112,172100,663950410,14080,14080,14080,14080,0
|
|
20241112,172000,663950410,14080,14080,14080,14080,0
|
|
20241112,171900,663950410,14080,14080,14080,14080,0
|
|
20241112,171800,663950410,14080,14080,14080,14080,0
|
|
20241112,171700,663950410,14080,14080,14080,14080,0
|
|
20241112,171600,663950410,14080,14080,14080,14080,0
|
|
20241112,171500,663950410,14080,14080,14080,14080,0
|
|
20241112,171400,663950410,14080,14080,14080,14080,0
|
|
20241112,171300,663950410,14080,14080,14080,14080,0
|
|
20241112,171200,663950410,14080,14080,14080,14080,0
|
|
20241112,171100,663950410,14080,14080,14080,14080,0
|
|
20241112,171000,663950410,14080,14080,14080,14080,0
|
|
20241112,170900,663950410,14080,14080,14080,14080,0
|
|
20241112,170800,663950410,14080,14080,14080,14080,0
|
|
20241112,170700,663950410,14080,14080,14080,14080,0
|
|
20241112,170600,663950410,14080,14080,14080,14080,0
|
|
20241112,170500,663950410,14080,14080,14080,14080,0
|
|
20241112,170400,663950410,14080,14080,14080,14080,0
|
|
20241112,170300,663950410,14080,14080,14080,14080,0
|
|
20241112,170200,663950410,14080,14080,14080,14080,0
|
|
20241112,170100,663950410,14080,14080,14080,14080,0
|
|
20241112,170000,663950410,14080,14080,14080,14080,625
|
|
20241112,165900,663950410,14080,14080,14080,14080,0
|
|
20241112,165800,663950410,14080,14080,14080,14080,0
|
|
20241112,165700,663950410,14080,14080,14080,14080,0
|
|
20241112,165600,663950410,14080,14080,14080,14080,0
|
|
20241112,165500,663950410,14080,14080,14080,14080,0
|
|
20241112,165400,663950410,14080,14080,14080,14080,0
|
|
20241112,165300,663950410,14080,14080,14080,14080,0
|
|
20241112,165200,663950410,14080,14080,14080,14080,0
|
|
20241112,165100,663950410,14080,14080,14080,14080,0
|
|
20241112,165000,663950410,14080,14080,14080,14080,0
|
|
20241112,164900,663950410,14080,14080,14080,14080,0
|
|
20241112,164800,663950410,14080,14080,14080,14080,0
|
|
20241112,164700,663950410,14080,14080,14080,14080,0
|
|
20241112,164600,663950410,14080,14080,14080,14080,0
|
|
20241112,164500,663950410,14080,14080,14080,14080,0
|
|
20241112,164400,663950410,14080,14080,14080,14080,0
|
|
20241112,164300,663950410,14080,14080,14080,14080,0
|
|
20241112,164200,663950410,14080,14080,14080,14080,0
|
|
20241112,164100,663950410,14080,14080,14080,14080,0
|
|
20241112,164000,663950410,14080,14080,14080,14080,0
|
|
20241112,163900,663950410,14080,14080,14080,14080,0
|
|
20241112,163800,663950410,14080,14080,14080,14080,0
|
|
20241112,163700,663950410,14080,14080,14080,14080,0
|
|
20241112,163600,663950410,14080,14080,14080,14080,0
|
|
20241112,163500,663950410,14080,14080,14080,14080,0
|
|
20241112,163400,663950410,14080,14080,14080,14080,0
|
|
20241112,163300,663950410,14080,14080,14080,14080,0
|
|
20241112,163200,663950410,14080,14080,14080,14080,0
|
|
20241112,163100,663950410,14080,14080,14080,14080,0
|
|
20241112,163000,663950410,14080,14080,14080,14080,625
|
|
20241112,162900,663950410,14080,14080,14080,14080,0
|
|
20241112,162800,663950410,14080,14080,14080,14080,0
|
|
20241112,162700,663950410,14080,14080,14080,14080,0
|
|
20241112,162600,663950410,14080,14080,14080,14080,0
|
|
20241112,162500,663950410,14080,14080,14080,14080,0
|
|
20241112,162400,663950410,14080,14080,14080,14080,0
|
|
20241112,162300,663950410,14080,14080,14080,14080,0
|
|
20241112,162200,663950410,14080,14080,14080,14080,0
|
|
20241112,162100,663950410,14080,14080,14080,14080,0
|
|
20241112,162000,663950410,14080,14080,14080,14080,0
|
|
20241112,161900,663950410,14080,14080,14080,14080,0
|
|
20241112,161800,663950410,14080,14080,14080,14080,0
|
|
20241112,161700,663950410,14080,14080,14080,14080,0
|
|
20241112,161600,663950410,14080,14080,14080,14080,0
|
|
20241112,161500,663950410,14080,14080,14080,14080,0
|
|
20241112,161400,663950410,14080,14080,14080,14080,0
|
|
20241112,161300,663950410,14080,14080,14080,14080,0
|
|
20241112,161200,663950410,14080,14080,14080,14080,0
|
|
20241112,161100,663950410,14080,14080,14080,14080,0
|
|
20241112,161000,663950410,14080,14080,14080,14080,0
|
|
20241112,160900,663950410,14080,14080,14080,14080,0
|
|
20241112,160800,663950410,14080,14080,14080,14080,0
|
|
20241112,160700,663950410,14080,14080,14080,14080,0
|
|
20241112,160600,663950410,14080,14080,14080,14080,0
|
|
20241112,160500,663950410,14080,14080,14080,14080,0
|
|
20241112,160400,663950410,14080,14080,14080,14080,0
|
|
20241112,160300,663950410,14080,14080,14080,14080,0
|
|
20241112,160200,663950410,14080,14080,14080,14080,0
|
|
20241112,160100,663950410,14080,14080,14080,14080,0
|
|
20241112,160000,663950410,14080,14080,14080,14080,625
|
|
20241112,155900,663950410,14080,14080,14080,14080,0
|
|
20241112,155800,663950410,14080,14080,14080,14080,0
|
|
20241112,155700,663950410,14080,14080,14080,14080,0
|
|
20241112,155600,663950410,14080,14080,14080,14080,0
|
|
20241112,155500,663950410,14080,14080,14080,14080,0
|
|
20241112,155400,663950410,14080,14080,14080,14080,0
|
|
20241112,155300,663950410,14080,14080,14080,14080,0
|
|
20241112,155200,663950410,14080,14080,14080,14080,0
|
|
20241112,155100,663950410,14080,14080,14080,14080,0
|
|
20241112,155000,663950410,14080,14080,14080,14080,0
|
|
20241112,154900,663950410,14080,14080,14080,14080,0
|
|
20241112,154800,663950410,14080,14080,14080,14080,0
|
|
20241112,154700,663950410,14080,14080,14080,14080,0
|
|
20241112,154600,663950410,14080,14080,14080,14080,0
|
|
20241112,154500,663950410,14080,14080,14080,14080,0
|
|
20241112,154400,663950410,14080,14080,14080,14080,0
|
|
20241112,154300,663950410,14080,14080,14080,14080,0
|
|
20241112,154200,663950410,14080,14080,14080,14080,0
|
|
20241112,154100,663950410,14080,14080,14080,14080,0
|
|
20241112,154000,663950410,14080,14080,14080,14080,0
|
|
20241112,153900,663950410,14080,14080,14080,14080,0
|
|
20241112,153800,663950410,14080,14080,14080,14080,0
|
|
20241112,153700,663950410,14080,14080,14080,14080,0
|
|
20241112,153600,663950410,14080,14080,14080,14080,0
|
|
20241112,153500,663950410,14080,14080,14080,14080,0
|
|
20241112,153400,663950410,14080,14080,14080,14080,0
|
|
20241112,153300,663950410,14080,14080,14080,14080,0
|
|
20241112,153200,663950410,14080,14080,14080,14080,0
|
|
20241112,153100,663950410,14080,14080,14080,14080,0
|
|
20241112,153000,663950410,14080,14080,14080,14080,1250
|
|
20241112,152900,655150410,14090,14090,14090,14090,0
|
|
20241112,152800,655150410,14090,14090,14090,14090,0
|
|
20241112,152700,655150410,14090,14090,14090,14090,0
|
|
20241112,152600,655150410,14090,14090,14090,14090,0
|
|
20241112,152500,655150410,14090,14090,14090,14090,0
|
|
20241112,152400,655150410,14090,14090,14090,14090,0
|
|
20241112,152300,655150410,14090,14090,14090,14090,0
|
|
20241112,152200,655150410,14090,14090,14090,14090,0
|
|
20241112,152100,655150410,14090,14090,14090,14090,0
|
|
20241112,152000,655150410,14090,14090,14090,14090,0
|
|
20241112,151900,655150410,14090,14080,14090,14080,10
|
|
20241112,151800,655009600,14080,14090,14090,14080,96
|
|
20241112,151700,653657100,14080,14120,14120,14080,561
|
|
20241112,151600,645750540,14090,14130,14130,14090,446
|
|
20241112,151500,639455440,14120,14120,14120,14120,8
|
|
20241112,151400,639342480,14120,14160,14160,14120,328
|
|
20241112,151300,634702200,14160,14170,14170,14160,316
|
|
20241112,151200,630224790,14210,14180,14210,14170,69
|
|
20241112,151100,629246680,14220,14220,14220,14220,0
|
|
20241112,151000,629246680,14220,14230,14230,14180,292
|
|
20241112,150900,625105840,14200,14230,14230,14200,70
|
|
20241112,150800,624111180,14230,14170,14230,14170,15
|
|
20241112,150700,623898570,14240,14160,14240,14160,732
|
|
20241112,150600,613477660,14250,14150,14260,14150,37
|
|
20241112,150500,612953790,14150,14130,14150,14130,9
|
|
20241112,150400,612826580,14130,14100,14130,14090,372
|
|
20241112,150300,607574560,14090,14100,14110,14090,59
|
|
20241112,150200,606743000,14100,14100,14110,14090,52
|
|
20241112,150100,606009900,14100,14110,14110,14100,76
|
|
20241112,150000,604937950,14100,14130,14130,14100,98
|
|
20241112,145900,603554080,14170,14170,14170,14170,0
|
|
20241112,145800,603554080,14170,14180,14180,14170,3
|
|
20241112,145700,603511560,14140,14140,14140,14110,88
|
|
20241112,145600,602268720,14150,14150,14150,14140,59
|
|
20241112,145500,601433880,14160,14200,14200,14160,358
|
|
20241112,145400,596363330,14200,14200,14200,14200,21
|
|
20241112,145300,596065130,14160,14200,14200,14160,323
|
|
20241112,145200,591491340,14170,14210,14210,14170,290
|
|
20241112,145100,587381860,14210,14200,14220,14170,357
|
|
20241112,145000,582317990,14220,14190,14220,14190,10
|
|
20241112,144900,582176030,14190,14190,14190,14180,303
|
|
20241112,144800,577876780,14260,14210,14260,14190,63
|
|
20241112,144700,576980600,14200,14160,14200,14160,108
|
|
20241112,144600,575450100,14160,14180,14190,14160,170
|
|
20241112,144500,573040220,14180,14160,14180,14150,146
|
|
20241112,144400,570972400,14160,14160,14160,14160,40
|
|
20241112,144300,570406000,14160,14180,14190,14160,604
|
|
20241112,144200,561851960,14180,14160,14180,14160,28
|
|
20241112,144100,561455190,14160,14200,14230,14160,697
|
|
20241112,144000,551552250,14180,14210,14210,14170,5
|
|
20241112,143900,551481340,14120,14170,14170,14110,570
|
|
20241112,143800,543418780,14200,14170,14280,14170,433
|
|
20241112,143700,537281120,14170,14130,14170,14130,279
|
|
20241112,143600,533337420,14130,14130,14130,14130,109
|
|
20241112,143500,531797250,14130,14120,14130,14120,39
|
|
20241112,143400,531246380,14110,14120,14130,14110,206
|
|
20241112,143300,528338050,14120,14130,14130,14120,59
|
|
20241112,143200,527504630,14130,14130,14130,14130,17
|
|
20241112,143100,527264420,14120,14120,14120,14120,136
|
|
20241112,143000,525344100,14110,14110,14110,14110,0
|
|
20241112,142900,525344100,14110,14110,14110,14110,47
|
|
20241112,142800,524680930,14100,14100,14100,14100,37
|
|
20241112,142700,524159230,14090,14090,14090,14090,35
|
|
20241112,142600,523666080,14080,14080,14080,14080,101
|
|
20241112,142500,522244000,14080,14080,14080,14080,0
|
|
20241112,142400,522244000,14080,14080,14080,14070,67
|
|
20241112,142300,521300670,14080,14080,14080,14080,5
|
|
20241112,142200,521230270,14070,14070,14070,14070,0
|
|
20241112,142100,521230270,14070,14110,14110,14070,127
|
|
20241112,142000,519441120,14110,14110,14110,14110,32
|
|
20241112,141900,518989600,14100,14100,14100,14100,0
|
|
20241112,141800,518989600,14100,14100,14100,14100,10
|
|
20241112,141700,518848600,14070,14070,14070,14070,0
|
|
20241112,141600,518848600,14070,14070,14070,14070,0
|
|
20241112,141500,518848600,14070,14070,14070,14070,10
|
|
20241112,141400,518707900,14070,14070,14070,14070,0
|
|
20241112,141300,518707900,14070,14060,14070,14030,1857
|
|
20241112,141200,492601910,14070,14080,14080,14070,60
|
|
20241112,141100,491757650,14090,14110,14130,14090,1026
|
|
20241112,141000,477294430,14100,14090,14100,14090,232
|
|
20241112,140900,474024550,14090,14090,14090,14090,0
|
|
20241112,140800,474024550,14090,14100,14100,14090,621
|
|
20241112,140700,465274620,14130,14100,14130,14100,346
|
|
20241112,140600,460391990,14090,14120,14120,14090,395
|
|
20241112,140500,454818920,14120,14110,14120,14100,128
|
|
20241112,140400,453013240,14090,14090,14090,14090,0
|
|
20241112,140300,453013240,14090,14090,14090,14090,10
|
|
20241112,140200,452872340,14080,14070,14080,14070,28
|
|
20241112,140100,452478320,14060,14040,14060,14040,711
|
|
20241112,140000,442485560,14030,14040,14040,14030,39
|
|
20241112,135900,441938040,14050,14050,14050,14050,10
|
|
20241112,135800,441797540,14030,14030,14040,14030,55
|
|
20241112,135700,441025530,14050,14040,14050,14030,79
|
|
20241112,135600,439916920,14040,14050,14050,14030,382
|
|
20241112,135500,434553310,14050,14050,14050,14050,0
|
|
20241112,135400,434553310,14050,14050,14050,14050,246
|
|
20241112,135300,431097010,14050,14070,14070,14050,80
|
|
20241112,135200,429971980,14080,14080,14080,14080,0
|
|
20241112,135100,429971980,14080,14110,14120,14080,990
|
|
20241112,135000,416029810,14110,14120,14120,14110,198
|
|
20241112,134900,413234140,14120,14110,14120,14110,110
|
|
20241112,134800,411681700,14110,14100,14110,14100,546
|
|
20241112,134700,403983050,14100,14090,14100,14090,62
|
|
20241112,134600,403109220,14090,14090,14090,14090,13
|
|
20241112,134500,402926050,14090,14090,14090,14090,35
|
|
20241112,134400,402432900,14090,14090,14090,14090,30
|
|
20241112,134300,402010200,14090,14100,14100,14090,21
|
|
20241112,134200,401714200,14060,14080,14090,14060,662
|
|
20241112,134100,392389770,14090,14060,14090,14060,593
|
|
20241112,134000,384052080,14030,14070,14080,14030,4029
|
|
20241112,133900,327504050,14070,14090,14090,14070,101
|
|
20241112,133800,326081300,14140,14070,14140,14050,109
|
|
20241112,133700,324546810,14150,14070,14150,14070,79
|
|
20241112,133600,323434540,14070,14040,14070,14040,98
|
|
20241112,133500,322056910,14040,14040,14040,14040,42
|
|
20241112,133400,321467230,14040,14040,14090,14040,436
|
|
20241112,133300,315332560,14040,14040,14040,14040,17
|
|
20241112,133200,315093880,14050,14090,14090,14050,14
|
|
20241112,133100,314897020,14120,14060,14120,14060,487
|
|
20241112,133000,308049690,14040,14040,14040,14040,40
|
|
20241112,132900,307488090,14040,14050,14070,14040,110
|
|
20241112,132800,305941750,14080,14080,14080,14080,3
|
|
20241112,132700,305899510,14080,14070,14080,14050,85
|
|
20241112,132600,304703430,14070,14070,14070,14070,28
|
|
20241112,132500,304309470,14080,14100,14100,14080,579
|
|
20241112,132400,296147310,14100,14100,14100,14100,0
|
|
20241112,132300,296147310,14100,14100,14100,14100,19
|
|
20241112,132200,295879410,14100,14100,14100,14100,51
|
|
20241112,132100,295160310,14100,14100,14100,14100,0
|
|
20241112,132000,295160310,14100,14100,14100,14100,1
|
|
20241112,131900,295146210,14110,14110,14110,14110,10
|
|
20241112,131800,295005110,14110,14100,14110,14100,32
|
|
20241112,131700,294553640,14100,14100,14100,14100,35
|
|
20241112,131600,294060140,14100,14100,14100,14100,0
|
|
20241112,131500,294060140,14100,14100,14100,14100,0
|
|
20241112,131400,294060140,14100,14100,14100,14100,0
|
|
20241112,131300,294060140,14100,14110,14110,14100,209
|
|
20241112,131200,291111920,14120,14120,14120,14120,30
|
|
20241112,131100,290688320,14120,14120,14120,14120,0
|
|
20241112,131000,290688320,14120,14130,14130,14120,34
|
|
20241112,130900,290207960,14140,14140,14140,14140,0
|
|
20241112,130800,290207960,14140,14140,14140,14140,2
|
|
20241112,130700,290179680,14130,14130,14130,14130,0
|
|
20241112,130600,290179680,14130,14130,14130,14130,0
|
|
20241112,130500,290179680,14130,14130,14130,14130,0
|
|
20241112,130400,290179680,14130,14130,14130,14130,6
|
|
20241112,130300,290094900,14120,14120,14120,14120,0
|
|
20241112,130200,290094900,14120,14120,14120,14120,0
|
|
20241112,130100,290094900,14120,14120,14120,14120,22
|
|
20241112,130000,289784260,14110,14110,14110,14110,5
|
|
20241112,125900,289713710,14110,14110,14110,14110,0
|
|
20241112,125800,289713710,14110,14110,14110,14110,69
|
|
20241112,125700,288740120,14120,14120,14120,14120,0
|
|
20241112,125600,288740120,14120,14120,14120,14120,0
|
|
20241112,125500,288740120,14120,14120,14120,14120,20
|
|
20241112,125400,288457720,14120,14120,14120,14120,50
|
|
20241112,125300,287751720,14120,14120,14120,14120,10
|
|
20241112,125200,287610520,14120,14120,14120,14120,2
|
|
20241112,125100,287582280,14110,14110,14110,14110,0
|
|
20241112,125000,287582280,14110,14110,14110,14110,52
|
|
20241112,124900,286848560,14130,14130,14130,14130,0
|
|
20241112,124800,286848560,14130,14130,14130,14130,0
|
|
20241112,124700,286848560,14130,14130,14130,14130,0
|
|
20241112,124600,286848560,14130,14130,14130,14130,0
|
|
20241112,124500,286848560,14130,14130,14130,14130,0
|
|
20241112,124400,286848560,14130,14130,14130,14130,0
|
|
20241112,124300,286848560,14130,14110,14130,14110,282
|
|
20241112,124200,282864020,14120,14110,14120,14110,47
|
|
20241112,124100,282200620,14120,14130,14130,14120,15
|
|
20241112,124000,281988790,14140,14140,14140,14140,0
|
|
20241112,123900,281988790,14140,14140,14140,14140,0
|
|
20241112,123800,281988790,14140,14140,14140,14140,0
|
|
20241112,123700,281988790,14140,14150,14150,14140,12
|
|
20241112,123600,281819060,14150,14150,14150,14150,0
|
|
20241112,123500,281819060,14150,14130,14150,14130,6
|
|
20241112,123400,281734260,14150,14150,14150,14150,5
|
|
20241112,123300,281663510,14150,14150,14150,14150,39
|
|
20241112,123200,281111660,14170,14170,14170,14170,1
|
|
20241112,123100,281097490,14150,14130,14150,14130,176
|
|
20241112,123000,278608240,14130,14120,14130,14110,346
|
|
20241112,122900,273722880,14130,14130,14130,14130,0
|
|
20241112,122800,273722880,14130,14140,14140,14120,184
|
|
20241112,122700,271122150,14150,14150,14150,14150,126
|
|
20241112,122600,269339250,14150,14150,14150,14150,1
|
|
20241112,122500,269325100,14150,14150,14150,14150,0
|
|
20241112,122400,269325100,14150,14150,14150,14150,13
|
|
20241112,122300,269141150,14150,14150,14150,14150,4
|
|
20241112,122200,269084550,14150,14150,14150,14150,0
|
|
20241112,122100,269084550,14150,14150,14150,14150,0
|
|
20241112,122000,269084550,14150,14150,14150,14150,0
|
|
20241112,121900,269084550,14150,14160,14160,14150,178
|
|
20241112,121800,266564170,14160,14160,14160,14160,52
|
|
20241112,121700,265827850,14170,14160,14170,14160,11
|
|
20241112,121600,265672080,14160,14170,14170,14160,28
|
|
20241112,121500,265275470,14170,14170,14170,14170,0
|
|
20241112,121400,265275470,14170,14170,14170,14170,0
|
|
20241112,121300,265275470,14170,14170,14170,14170,0
|
|
20241112,121200,265275470,14170,14170,14170,14170,0
|
|
20241112,121100,265275470,14170,14170,14170,14170,1
|
|
20241112,121000,265261300,14170,14170,14170,14170,26
|
|
20241112,120900,264892880,14180,14180,14180,14180,10
|
|
20241112,120800,264751080,14180,14180,14180,14180,21
|
|
20241112,120700,264453300,14160,14180,14180,14160,68
|
|
20241112,120600,263489130,14200,14200,14200,14200,1
|
|
20241112,120500,263474930,14190,14170,14190,14170,554
|
|
20241112,120400,255624720,14160,14170,14170,14160,155
|
|
20241112,120300,253428420,14170,14170,14170,14170,0
|
|
20241112,120200,253428420,14170,14170,14170,14170,0
|
|
20241112,120100,253428420,14170,14170,14170,14170,0
|
|
20241112,120000,253428420,14170,14160,14170,14160,753
|
|
20241112,115900,242765930,14150,14150,14150,14150,0
|
|
20241112,115800,242765930,14150,14150,14150,14150,0
|
|
20241112,115700,242765930,14150,14160,14160,14150,26
|
|
20241112,115600,242397780,14170,14170,14170,14170,7
|
|
20241112,115500,242298590,14170,14170,14170,14170,30
|
|
20241112,115400,241873490,14170,14170,14170,14170,100
|
|
20241112,115300,240456490,14170,14230,14230,14170,1371
|
|
20241112,115200,220998840,14220,14220,14220,14220,0
|
|
20241112,115100,220998840,14220,14230,14230,14220,61
|
|
20241112,115000,220130910,14240,14240,14240,14240,3
|
|
20241112,114900,220088190,14240,14240,14240,14240,2
|
|
20241112,114800,220059710,14240,14230,14240,14230,13
|
|
20241112,114700,219874690,14240,14240,14240,14240,1
|
|
20241112,114600,219860450,14230,14230,14230,14230,0
|
|
20241112,114500,219860450,14230,14240,14240,14230,34
|
|
20241112,114400,219376380,14240,14240,14240,14240,0
|
|
20241112,114300,219376380,14240,14250,14250,14240,47
|
|
20241112,114200,218706980,14250,14260,14260,14250,544
|
|
20241112,114100,210954950,14250,14260,14260,14250,57
|
|
20241112,114000,210142230,14310,14250,14310,14250,299
|
|
20241112,113900,205872690,14230,14230,14230,14230,6
|
|
20241112,113800,205787310,14220,14220,14220,14220,8
|
|
20241112,113700,205673550,14220,14210,14220,14210,2
|
|
20241112,113600,205645120,14220,14220,14220,14220,0
|
|
20241112,113500,205645120,14220,14220,14220,14220,5
|
|
20241112,113400,205574020,14270,14270,14270,14270,0
|
|
20241112,113300,205574020,14270,14270,14270,14270,1
|
|
20241112,113200,205559750,14310,14220,14310,14220,1781
|
|
20241112,113100,180222840,14220,14250,14250,14220,1888
|
|
20241112,113000,153369710,14250,14260,14260,14250,58
|
|
20241112,112900,152542980,14260,14260,14260,14260,2
|
|
20241112,112800,152514460,14250,14250,14250,14250,0
|
|
20241112,112700,152514460,14250,14310,14310,14250,1750
|
|
20241112,112600,127532720,14320,14310,14320,14310,20
|
|
20241112,112500,127246460,14320,14350,14350,14310,10
|
|
20241112,112400,127103060,14360,14400,14410,14360,942
|
|
20241112,112300,113563870,14400,14400,14400,14400,6
|
|
20241112,112200,113477470,14400,14390,14400,14370,320
|
|
20241112,112100,108875740,14400,14400,14400,14400,2
|
|
20241112,112000,108846940,14400,14400,14400,14400,3
|
|
20241112,111900,108803740,14400,14400,14400,14400,0
|
|
20241112,111800,108803740,14400,14390,14400,14390,3
|
|
20241112,111700,108760550,14400,14400,14400,14400,1
|
|
20241112,111600,108746150,14380,14400,14400,14380,3
|
|
20241112,111500,108702970,14400,14400,14400,14400,0
|
|
20241112,111400,108702970,14400,14390,14400,14390,14
|
|
20241112,111300,108501470,14390,14390,14390,14390,3
|
|
20241112,111200,108458300,14390,14390,14390,14390,0
|
|
20241112,111100,108458300,14390,14380,14390,14380,16
|
|
20241112,111000,108228100,14380,14350,14380,14340,379
|
|
20241112,110900,102791240,14350,14350,14350,14350,0
|
|
20241112,110800,102791240,14350,14350,14350,14350,10
|
|
20241112,110700,102647740,14350,14350,14350,14350,5
|
|
20241112,110600,102575990,14350,14340,14350,14340,37
|
|
20241112,110500,102045070,14350,14350,14350,14350,3
|
|
20241112,110400,102002020,14350,14350,14350,14340,17
|
|
20241112,110300,101758130,14350,14350,14350,14350,0
|
|
20241112,110200,101758130,14350,14350,14350,14350,18
|
|
20241112,110100,101499830,14350,14340,14350,14330,27
|
|
20241112,110000,101112660,14350,14340,14350,14340,24
|
|
20241112,105900,100768300,14350,14350,14350,14330,11
|
|
20241112,105800,100610540,14350,14350,14350,14350,0
|
|
20241112,105700,100610540,14350,14350,14350,14350,9
|
|
20241112,105600,100481390,14350,14340,14350,14340,32
|
|
20241112,105500,100022490,14340,14340,14340,14330,16
|
|
20241112,105400,99793070,14350,14340,14350,14310,57
|
|
20241112,105300,98975810,14340,14310,14340,14310,12
|
|
20241112,105200,98803830,14300,14300,14320,14300,600
|
|
20241112,105100,90223710,14300,14300,14320,14300,45
|
|
20241112,105000,89580010,14320,14330,14350,14300,39
|
|
20241112,104900,89021530,14340,14310,14340,14300,41
|
|
20241112,104800,88434070,14310,14310,14310,14300,397
|
|
20241112,104700,82753270,14300,14310,14310,14300,16
|
|
20241112,104600,82524400,14310,14300,14310,14300,7
|
|
20241112,104500,82424260,14300,14310,14310,14300,17
|
|
20241112,104400,82181100,14300,14300,14300,14290,34
|
|
20241112,104300,81694940,14300,14300,14300,14300,19
|
|
20241112,104200,81423240,14300,14260,14300,14260,19
|
|
20241112,104100,81151950,14260,14260,14260,14260,80
|
|
20241112,104000,80011150,14260,14260,14260,14260,24
|
|
20241112,103900,79668910,14260,14250,14260,14250,13
|
|
20241112,103800,79483580,14260,14260,14260,14260,50
|
|
20241112,103700,78770580,14250,14260,14260,14250,26
|
|
20241112,103600,78399930,14270,14270,14270,14270,1
|
|
20241112,103500,78385660,14270,14270,14270,14270,0
|
|
20241112,103400,78385660,14270,14280,14280,14260,90
|
|
20241112,103300,77100650,14270,14270,14270,14270,0
|
|
20241112,103200,77100650,14270,14270,14270,14270,1
|
|
20241112,103100,77086380,14270,14270,14270,14270,62
|
|
20241112,103000,76201640,14270,14270,14270,14270,0
|
|
20241112,102900,76201640,14270,14270,14270,14270,6
|
|
20241112,102800,76116020,14280,14280,14280,14280,2
|
|
20241112,102700,76087460,14280,14280,14280,14280,1
|
|
20241112,102600,76073180,14280,14280,14280,14280,1
|
|
20241112,102500,76058900,14270,14280,14280,14270,107
|
|
20241112,102400,74530990,14280,14280,14280,14280,0
|
|
20241112,102300,74530990,14280,14280,14280,14280,1
|
|
20241112,102200,74516710,14290,14290,14290,14280,11
|
|
20241112,102100,74359610,14280,14280,14280,14280,0
|
|
20241112,102000,74359610,14280,14290,14290,14280,8
|
|
20241112,101900,74245340,14290,14290,14290,14290,0
|
|
20241112,101800,74245340,14290,14300,14300,14280,61
|
|
20241112,101700,73373600,14300,14300,14300,14300,10
|
|
20241112,101600,73230600,14290,14290,14290,14290,1
|
|
20241112,101500,73216310,14290,14290,14290,14290,0
|
|
20241112,101400,73216310,14290,14290,14290,14290,0
|
|
20241112,101300,73216310,14290,14290,14290,14290,0
|
|
20241112,101200,73216310,14290,14290,14290,14290,0
|
|
20241112,101100,73216310,14290,14290,14290,14290,5
|
|
20241112,101000,73144860,14300,14300,14300,14290,220
|
|
20241112,100900,70000750,14290,14300,14300,14290,35
|
|
20241112,100800,69500300,14290,14290,14290,14290,1
|
|
20241112,100700,69486010,14290,14290,14290,14290,0
|
|
20241112,100600,69486010,14290,14290,14290,14290,6
|
|
20241112,100500,69400270,14300,14300,14300,14300,0
|
|
20241112,100400,69400270,14300,14300,14300,14300,0
|
|
20241112,100300,69400270,14300,14300,14300,14300,10
|
|
20241112,100200,69257270,14290,14290,14290,14290,0
|
|
20241112,100100,69257270,14290,14290,14290,14290,5
|
|
20241112,100000,69185820,14300,14290,14300,14290,35
|
|
20241112,095900,68685330,14300,14300,14300,14300,0
|
|
20241112,095800,68685330,14300,14300,14300,14300,0
|
|
20241112,095700,68685330,14300,14300,14300,14300,10
|
|
20241112,095600,68542330,14300,14300,14300,14300,0
|
|
20241112,095500,68542330,14300,14300,14300,14300,2
|
|
20241112,095400,68513730,14300,14300,14300,14300,0
|
|
20241112,095300,68513730,14300,14300,14300,14300,1
|
|
20241112,095200,68499430,14300,14310,14350,14290,385
|
|
20241112,095100,62993990,14320,14320,14320,14320,0
|
|
20241112,095000,62993990,14320,14320,14320,14320,0
|
|
20241112,094900,62993990,14320,14320,14320,14320,2
|
|
20241112,094800,62965350,14310,14310,14310,14310,34
|
|
20241112,094700,62478810,14310,14310,14310,14310,0
|
|
20241112,094600,62478810,14310,14310,14310,14310,0
|
|
20241112,094500,62478810,14310,14310,14310,14310,0
|
|
20241112,094400,62478810,14310,14310,14310,14310,0
|
|
20241112,094300,62478810,14310,14310,14310,14310,25
|
|
20241112,094200,62121060,14310,14310,14310,14310,15
|
|
20241112,094100,61906410,14330,14330,14330,14330,0
|
|
20241112,094000,61906410,14330,14330,14330,14330,0
|
|
20241112,093900,61906410,14330,14330,14330,14330,0
|
|
20241112,093800,61906410,14330,14330,14330,14330,1
|
|
20241112,093700,61892080,14330,14330,14330,14330,0
|
|
20241112,093600,61892080,14330,14380,14380,14310,788
|
|
20241112,093500,50602590,14360,14360,14360,14360,3
|
|
20241112,093400,50559510,14360,14360,14360,14360,0
|
|
20241112,093300,50559510,14360,14360,14360,14360,0
|
|
20241112,093200,50559510,14360,14360,14360,14360,0
|
|
20241112,093100,50559510,14360,14360,14360,14360,1
|
|
20241112,093000,50545150,14340,14340,14340,14340,0
|
|
20241112,092900,50545150,14340,14340,14340,14340,0
|
|
20241112,092800,50545150,14340,14340,14340,14340,0
|
|
20241112,092700,50545150,14340,14340,14340,14340,18
|
|
20241112,092600,50287030,14330,14330,14330,14330,0
|
|
20241112,092500,50287030,14330,14350,14350,14330,308
|
|
20241112,092400,45873330,14340,14320,14340,14320,915
|
|
20241112,092300,32767050,14330,14360,14360,14330,683
|
|
20241112,092200,22968320,14370,14370,14370,14370,5
|
|
20241112,092100,22896470,14380,14380,14380,14380,0
|
|
20241112,092000,22896470,14380,14380,14380,14380,0
|
|
20241112,091900,22896470,14380,14400,14400,14380,871
|
|
20241112,091800,10371100,14400,14400,14400,14400,0
|
|
20241112,091700,10371100,14400,14410,14410,14400,25
|
|
20241112,091600,10010960,14430,14430,14430,14430,0
|
|
20241112,091500,10010960,14430,14480,14480,14410,576
|
|
20241112,091400,1682660,14500,14500,14500,14500,0
|
|
20241112,091300,1682660,14500,14500,14500,14500,0
|
|
20241112,091200,1682660,14500,14500,14500,14500,0
|
|
20241112,091100,1682660,14500,14500,14500,14500,0
|
|
20241112,091000,1682660,14500,14510,14550,14500,29
|
|
20241112,090900,1261850,14500,14500,14500,14500,0
|
|
20241112,090800,1261850,14500,14500,14500,14500,0
|
|
20241112,090700,1261850,14500,14500,14500,14500,0
|
|
20241112,090600,1261850,14500,14500,14500,14500,0
|
|
20241112,090500,1261850,14500,14500,14500,14500,0
|
|
20241112,090400,1261850,14500,14500,14500,14500,0
|
|
20241112,090300,1261850,14500,14500,14500,14500,0
|
|
20241112,090200,1261850,14500,14500,14500,14500,82
|
|
20241112,090100,72850,14570,14570,14570,14570,0
|
|
20241112,090000,72850,14570,14570,14570,14570,5
|