630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,202700,171655200,6970,6970,6970,6970,3308
|
|
20241114,202600,171655200,6970,6970,6970,6970,0
|
|
20241114,202500,171655200,6970,6970,6970,6970,0
|
|
20241114,202400,171655200,6970,6970,6970,6970,0
|
|
20241114,202300,171655200,6970,6970,6970,6970,0
|
|
20241114,202200,171655200,6970,6970,6970,6970,0
|
|
20241114,202100,171655200,6970,6970,6970,6970,0
|
|
20241114,202000,171655200,6970,6970,6970,6970,0
|
|
20241114,201900,171655200,6970,6970,6970,6970,0
|
|
20241114,201800,171655200,6970,6970,6970,6970,0
|
|
20241114,201700,171655200,6970,6970,6970,6970,0
|
|
20241114,201600,171655200,6970,6970,6970,6970,0
|
|
20241114,201500,171655200,6970,6970,6970,6970,0
|
|
20241114,201400,171655200,6970,6970,6970,6970,0
|
|
20241114,201300,171655200,6970,6970,6970,6970,0
|
|
20241114,201200,171655200,6970,6970,6970,6970,0
|
|
20241114,201100,171655200,6970,6970,6970,6970,0
|
|
20241114,201000,171655200,6970,6970,6970,6970,0
|
|
20241114,200900,171655200,6970,6970,6970,6970,0
|
|
20241114,200800,171655200,6970,6970,6970,6970,0
|
|
20241114,200700,171655200,6970,6970,6970,6970,0
|
|
20241114,200600,171655200,6970,6970,6970,6970,0
|
|
20241114,200500,171655200,6970,6970,6970,6970,0
|
|
20241114,200400,171655200,6970,6970,6970,6970,0
|
|
20241114,200300,171655200,6970,6970,6970,6970,0
|
|
20241114,200200,171655200,6970,6970,6970,6970,0
|
|
20241114,200100,171655200,6970,6970,6970,6970,0
|
|
20241114,200000,171655200,6970,6970,6970,6970,0
|
|
20241114,195900,171655200,6970,6970,6970,6970,0
|
|
20241114,195800,171655200,6970,6970,6970,6970,0
|
|
20241114,195700,171655200,6970,6970,6970,6970,3308
|
|
20241114,195600,171655200,6970,6970,6970,6970,0
|
|
20241114,195500,171655200,6970,6970,6970,6970,0
|
|
20241114,195400,171655200,6970,6970,6970,6970,0
|
|
20241114,195300,171655200,6970,6970,6970,6970,0
|
|
20241114,195200,171655200,6970,6970,6970,6970,0
|
|
20241114,195100,171655200,6970,6970,6970,6970,0
|
|
20241114,195000,171655200,6970,6970,6970,6970,0
|
|
20241114,194900,171655200,6970,6970,6970,6970,0
|
|
20241114,194800,171655200,6970,6970,6970,6970,0
|
|
20241114,194700,171655200,6970,6970,6970,6970,0
|
|
20241114,194600,171655200,6970,6970,6970,6970,0
|
|
20241114,194500,171655200,6970,6970,6970,6970,0
|
|
20241114,194400,171655200,6970,6970,6970,6970,0
|
|
20241114,194300,171655200,6970,6970,6970,6970,0
|
|
20241114,194200,171655200,6970,6970,6970,6970,0
|
|
20241114,194100,171655200,6970,6970,6970,6970,0
|
|
20241114,194000,171655200,6970,6970,6970,6970,0
|
|
20241114,193900,171655200,6970,6970,6970,6970,0
|
|
20241114,193800,171655200,6970,6970,6970,6970,0
|
|
20241114,193700,171655200,6970,6970,6970,6970,0
|
|
20241114,193600,171655200,6970,6970,6970,6970,0
|
|
20241114,193500,171655200,6970,6970,6970,6970,0
|
|
20241114,193400,171655200,6970,6970,6970,6970,0
|
|
20241114,193300,171655200,6970,6970,6970,6970,0
|
|
20241114,193200,171655200,6970,6970,6970,6970,0
|
|
20241114,193100,171655200,6970,6970,6970,6970,0
|
|
20241114,193000,171655200,6970,6970,6970,6970,0
|
|
20241114,192900,171655200,6970,6970,6970,6970,0
|
|
20241114,192800,171655200,6970,6970,6970,6970,0
|
|
20241114,192700,171655200,6970,6970,6970,6970,3308
|
|
20241114,192600,171655200,6970,6970,6970,6970,0
|
|
20241114,192500,171655200,6970,6970,6970,6970,0
|
|
20241114,192400,171655200,6970,6970,6970,6970,0
|
|
20241114,192300,171655200,6970,6970,6970,6970,0
|
|
20241114,192200,171655200,6970,6970,6970,6970,0
|
|
20241114,192100,171655200,6970,6970,6970,6970,0
|
|
20241114,192000,171655200,6970,6970,6970,6970,0
|
|
20241114,191900,171655200,6970,6970,6970,6970,0
|
|
20241114,191800,171655200,6970,6970,6970,6970,0
|
|
20241114,191700,171655200,6970,6970,6970,6970,0
|
|
20241114,191600,171655200,6970,6970,6970,6970,0
|
|
20241114,191500,171655200,6970,6970,6970,6970,0
|
|
20241114,191400,171655200,6970,6970,6970,6970,0
|
|
20241114,191300,171655200,6970,6970,6970,6970,0
|
|
20241114,191200,171655200,6970,6970,6970,6970,0
|
|
20241114,191100,171655200,6970,6970,6970,6970,0
|
|
20241114,191000,171655200,6970,6970,6970,6970,0
|
|
20241114,190900,171655200,6970,6970,6970,6970,0
|
|
20241114,190800,171655200,6970,6970,6970,6970,0
|
|
20241114,190700,171655200,6970,6970,6970,6970,0
|
|
20241114,190600,171655200,6970,6970,6970,6970,0
|
|
20241114,190500,171655200,6970,6970,6970,6970,0
|
|
20241114,190400,171655200,6970,6970,6970,6970,0
|
|
20241114,190300,171655200,6970,6970,6970,6970,0
|
|
20241114,190200,171655200,6970,6970,6970,6970,0
|
|
20241114,190100,171655200,6970,6970,6970,6970,0
|
|
20241114,190000,171655200,6970,6970,6970,6970,0
|
|
20241114,185900,171655200,6970,6970,6970,6970,0
|
|
20241114,185800,171655200,6970,6970,6970,6970,0
|
|
20241114,185700,171655200,6970,6970,6970,6970,3308
|
|
20241114,185600,171655200,6970,6970,6970,6970,0
|
|
20241114,185500,171655200,6970,6970,6970,6970,0
|
|
20241114,185400,171655200,6970,6970,6970,6970,0
|
|
20241114,185300,171655200,6970,6970,6970,6970,0
|
|
20241114,185200,171655200,6970,6970,6970,6970,0
|
|
20241114,185100,171655200,6970,6970,6970,6970,0
|
|
20241114,185000,171655200,6970,6970,6970,6970,0
|
|
20241114,184900,171655200,6970,6970,6970,6970,0
|
|
20241114,184800,171655200,6970,6970,6970,6970,0
|
|
20241114,184700,171655200,6970,6970,6970,6970,0
|
|
20241114,184600,171655200,6970,6970,6970,6970,0
|
|
20241114,184500,171655200,6970,6970,6970,6970,0
|
|
20241114,184400,171655200,6970,6970,6970,6970,0
|
|
20241114,184300,171655200,6970,6970,6970,6970,0
|
|
20241114,184200,171655200,6970,6970,6970,6970,0
|
|
20241114,184100,171655200,6970,6970,6970,6970,0
|
|
20241114,184000,171655200,6970,6970,6970,6970,0
|
|
20241114,183900,171655200,6970,6970,6970,6970,0
|
|
20241114,183800,171655200,6970,6970,6970,6970,0
|
|
20241114,183700,171655200,6970,6970,6970,6970,0
|
|
20241114,183600,171655200,6970,6970,6970,6970,0
|
|
20241114,183500,171655200,6970,6970,6970,6970,0
|
|
20241114,183400,171655200,6970,6970,6970,6970,0
|
|
20241114,183300,171655200,6970,6970,6970,6970,0
|
|
20241114,183200,171655200,6970,6970,6970,6970,0
|
|
20241114,183100,171655200,6970,6970,6970,6970,0
|
|
20241114,183000,171655200,6970,6970,6970,6970,0
|
|
20241114,182900,171655200,6970,6970,6970,6970,0
|
|
20241114,182800,171655200,6970,6970,6970,6970,0
|
|
20241114,182700,171655200,6970,6970,6970,6970,3308
|
|
20241114,182600,171655200,6970,6970,6970,6970,0
|
|
20241114,182500,171655200,6970,6970,6970,6970,0
|
|
20241114,182400,171655200,6970,6970,6970,6970,0
|
|
20241114,182300,171655200,6970,6970,6970,6970,0
|
|
20241114,182200,171655200,6970,6970,6970,6970,0
|
|
20241114,182100,171655200,6970,6970,6970,6970,0
|
|
20241114,182000,171655200,6970,6970,6970,6970,0
|
|
20241114,181900,171655200,6970,6970,6970,6970,0
|
|
20241114,181800,171655200,6970,6970,6970,6970,0
|
|
20241114,181700,171655200,6970,6970,6970,6970,0
|
|
20241114,181600,171655200,6970,6970,6970,6970,0
|
|
20241114,181500,171655200,6970,6970,6970,6970,0
|
|
20241114,181400,171655200,6970,6970,6970,6970,0
|
|
20241114,181300,171655200,6970,6970,6970,6970,0
|
|
20241114,181200,171655200,6970,6970,6970,6970,0
|
|
20241114,181100,171655200,6970,6970,6970,6970,0
|
|
20241114,181000,171655200,6970,6970,6970,6970,0
|
|
20241114,180900,171655200,6970,6970,6970,6970,0
|
|
20241114,180800,171655200,6970,6970,6970,6970,0
|
|
20241114,180700,171655200,6970,6970,6970,6970,0
|
|
20241114,180600,171655200,6970,6970,6970,6970,0
|
|
20241114,180500,171655200,6970,6970,6970,6970,0
|
|
20241114,180400,171655200,6970,6970,6970,6970,0
|
|
20241114,180300,171655200,6970,6970,6970,6970,0
|
|
20241114,180200,171655200,6970,6970,6970,6970,0
|
|
20241114,180100,171655200,6970,6970,6970,6970,0
|
|
20241114,180000,171655200,6970,6970,6970,6970,0
|
|
20241114,175900,171655200,6970,6970,6970,6970,0
|
|
20241114,175800,171655200,6970,6970,6970,6970,0
|
|
20241114,175700,171655200,6970,6970,6970,6970,3308
|
|
20241114,175600,171655200,6970,6970,6970,6970,0
|
|
20241114,175500,171655200,6970,6970,6970,6970,0
|
|
20241114,175400,171655200,6970,6970,6970,6970,0
|
|
20241114,175300,171655200,6970,6970,6970,6970,0
|
|
20241114,175200,171655200,6970,6970,6970,6970,0
|
|
20241114,175100,171655200,6970,6970,6970,6970,0
|
|
20241114,175000,171655200,6970,6970,6970,6970,0
|
|
20241114,174900,171655200,6970,6970,6970,6970,0
|
|
20241114,174800,171655200,6970,6970,6970,6970,0
|
|
20241114,174700,171655200,6970,6970,6970,6970,0
|
|
20241114,174600,171655200,6970,6970,6970,6970,0
|
|
20241114,174500,171655200,6970,6970,6970,6970,0
|
|
20241114,174400,171655200,6970,6970,6970,6970,0
|
|
20241114,174300,171655200,6970,6970,6970,6970,0
|
|
20241114,174200,171655200,6970,6970,6970,6970,0
|
|
20241114,174100,171655200,6970,6970,6970,6970,0
|
|
20241114,174000,171655200,6970,6970,6970,6970,0
|
|
20241114,173900,171655200,6970,6970,6970,6970,0
|
|
20241114,173800,171655200,6970,6970,6970,6970,0
|
|
20241114,173700,171655200,6970,6970,6970,6970,0
|
|
20241114,173600,171655200,6970,6970,6970,6970,0
|
|
20241114,173500,171655200,6970,6970,6970,6970,0
|
|
20241114,173400,171655200,6970,6970,6970,6970,0
|
|
20241114,173300,171655200,6970,6970,6970,6970,0
|
|
20241114,173200,171655200,6970,6970,6970,6970,0
|
|
20241114,173100,171655200,6970,6970,6970,6970,0
|
|
20241114,173000,171655200,6970,6970,6970,6970,0
|
|
20241114,172900,171655200,6970,6970,6970,6970,0
|
|
20241114,172800,171655200,6970,6970,6970,6970,0
|
|
20241114,172700,171655200,6970,6970,6970,6970,3308
|
|
20241114,172600,171655200,6970,6970,6970,6970,0
|
|
20241114,172500,171655200,6970,6970,6970,6970,0
|
|
20241114,172400,171655200,6970,6970,6970,6970,0
|
|
20241114,172300,171655200,6970,6970,6970,6970,0
|
|
20241114,172200,171655200,6970,6970,6970,6970,0
|
|
20241114,172100,171655200,6970,6970,6970,6970,0
|
|
20241114,172000,171655200,6970,6970,6970,6970,0
|
|
20241114,171900,171655200,6970,6970,6970,6970,0
|
|
20241114,171800,171655200,6970,6970,6970,6970,0
|
|
20241114,171700,171655200,6970,6970,6970,6970,0
|
|
20241114,171600,171655200,6970,6970,6970,6970,0
|
|
20241114,171500,171655200,6970,6970,6970,6970,0
|
|
20241114,171400,171655200,6970,6970,6970,6970,0
|
|
20241114,171300,171655200,6970,6970,6970,6970,0
|
|
20241114,171200,171655200,6970,6970,6970,6970,0
|
|
20241114,171100,171655200,6970,6970,6970,6970,0
|
|
20241114,171000,171655200,6970,6970,6970,6970,0
|
|
20241114,170900,171655200,6970,6970,6970,6970,0
|
|
20241114,170800,171655200,6970,6970,6970,6970,0
|
|
20241114,170700,171655200,6970,6970,6970,6970,0
|
|
20241114,170600,171655200,6970,6970,6970,6970,0
|
|
20241114,170500,171655200,6970,6970,6970,6970,0
|
|
20241114,170400,171655200,6970,6970,6970,6970,0
|
|
20241114,170300,171655200,6970,6970,6970,6970,0
|
|
20241114,170200,171655200,6970,6970,6970,6970,0
|
|
20241114,170100,171655200,6970,6970,6970,6970,0
|
|
20241114,170000,171655200,6970,6970,6970,6970,0
|
|
20241114,165900,171655200,6970,6970,6970,6970,0
|
|
20241114,165800,171655200,6970,6970,6970,6970,0
|
|
20241114,165700,171655200,6970,6970,6970,6970,3308
|
|
20241114,165600,171655200,6970,6970,6970,6970,0
|
|
20241114,165500,171655200,6970,6970,6970,6970,0
|
|
20241114,165400,171655200,6970,6970,6970,6970,0
|
|
20241114,165300,171655200,6970,6970,6970,6970,0
|
|
20241114,165200,171655200,6970,6970,6970,6970,0
|
|
20241114,165100,171655200,6970,6970,6970,6970,0
|
|
20241114,165000,171655200,6970,6970,6970,6970,0
|
|
20241114,164900,171655200,6970,6970,6970,6970,0
|
|
20241114,164800,171655200,6970,6970,6970,6970,0
|
|
20241114,164700,171655200,6970,6970,6970,6970,0
|
|
20241114,164600,171655200,6970,6970,6970,6970,0
|
|
20241114,164500,171655200,6970,6970,6970,6970,0
|
|
20241114,164400,171655200,6970,6970,6970,6970,0
|
|
20241114,164300,171655200,6970,6970,6970,6970,0
|
|
20241114,164200,171655200,6970,6970,6970,6970,0
|
|
20241114,164100,171655200,6970,6970,6970,6970,0
|
|
20241114,164000,171655200,6970,6970,6970,6970,0
|
|
20241114,163900,171655200,6970,6970,6970,6970,0
|
|
20241114,163800,171655200,6970,6970,6970,6970,0
|
|
20241114,163700,171655200,6970,6970,6970,6970,0
|
|
20241114,163600,171655200,6970,6970,6970,6970,0
|
|
20241114,163500,171655200,6970,6970,6970,6970,0
|
|
20241114,163400,171655200,6970,6970,6970,6970,0
|
|
20241114,163300,171655200,6970,6970,6970,6970,0
|
|
20241114,163200,171655200,6970,6970,6970,6970,0
|
|
20241114,163100,171655200,6970,6970,6970,6970,0
|
|
20241114,163000,171655200,6970,6970,6970,6970,3308
|
|
20241114,162900,148598440,7040,7040,7040,7040,0
|
|
20241114,162800,148598440,7040,7040,7040,7040,0
|
|
20241114,162700,148598440,7040,7040,7040,7040,0
|
|
20241114,162600,148598440,7040,7040,7040,7040,0
|
|
20241114,162500,148598440,7040,7040,7040,7040,0
|
|
20241114,162400,148598440,7040,7040,7040,7040,0
|
|
20241114,162300,148598440,7040,7040,7040,7040,0
|
|
20241114,162200,148598440,7040,7040,7040,7040,0
|
|
20241114,162100,148598440,7040,7040,7040,7040,0
|
|
20241114,162000,148598440,7040,7040,7040,7040,0
|
|
20241114,161900,148598440,7040,7040,7040,7040,2
|
|
20241114,161800,148584360,7000,7010,7010,6980,1581
|
|
20241114,161700,137520980,7010,7010,7010,7010,10
|
|
20241114,161600,137450880,7010,7010,7010,7010,0
|
|
20241114,161500,137450880,7010,7010,7010,7010,20
|
|
20241114,161400,137310680,7030,7030,7030,7030,0
|
|
20241114,161300,137310680,7030,7020,7030,7020,15
|
|
20241114,161200,137205340,7010,7010,7010,7010,8
|
|
20241114,161100,137149260,7000,7000,7000,7000,5
|
|
20241114,161000,137114260,7010,7010,7010,7010,18
|
|
20241114,160900,136988080,7000,7000,7000,7000,0
|
|
20241114,160800,136988080,7000,7000,7000,7000,10
|
|
20241114,160700,136918080,7010,7010,7010,7010,0
|
|
20241114,160600,136918080,7010,7010,7010,7000,60
|
|
20241114,160500,136497790,7010,7020,7020,7010,13
|
|
20241114,160400,136406590,7040,7050,7050,7040,584
|
|
20241114,160300,132289410,7060,7060,7060,7060,0
|
|
20241114,160200,132289410,7060,7060,7060,7060,0
|
|
20241114,160100,132289410,7060,7060,7060,7060,8
|
|
20241114,160000,132232930,7050,7050,7050,7050,0
|
|
20241114,155900,132232930,7050,7050,7050,7050,0
|
|
20241114,155800,132232930,7050,7070,7070,7050,642
|
|
20241114,155700,127704500,7070,7070,7070,7070,0
|
|
20241114,155600,127704500,7070,7070,7070,7070,5
|
|
20241114,155500,127669150,7070,7070,7070,7070,4
|
|
20241114,155400,127640870,7070,7070,7070,7070,0
|
|
20241114,155300,127640870,7070,7070,7070,7070,5
|
|
20241114,155200,127605520,7070,7070,7070,7070,5
|
|
20241114,155100,127570170,7070,7070,7070,7070,0
|
|
20241114,155000,127570170,7070,7070,7070,7070,5
|
|
20241114,154900,127534820,7070,7070,7070,7070,5
|
|
20241114,154800,127499470,7080,7070,7080,7070,6
|
|
20241114,154700,127457040,7070,7080,7080,7070,6
|
|
20241114,154600,127414610,7070,7070,7070,7070,5
|
|
20241114,154500,127379260,7070,7070,7070,7070,5
|
|
20241114,154400,127343910,7070,7070,7070,7070,0
|
|
20241114,154300,127343910,7070,7070,7070,7070,4
|
|
20241114,154200,127315630,7070,7070,7070,7070,0
|
|
20241114,154100,127315630,7070,7070,7070,7070,30
|
|
20241114,154000,127103530,7060,7060,7060,7060,0
|
|
20241114,153900,127103530,7060,7060,7060,7060,0
|
|
20241114,153800,127103530,7060,7060,7060,7060,15
|
|
20241114,153700,126997630,7060,7060,7060,7060,88
|
|
20241114,153600,126376350,7050,7050,7050,7050,30
|
|
20241114,153500,126164850,7060,7060,7060,7060,1
|
|
20241114,153400,126157790,7050,7050,7050,7050,0
|
|
20241114,153300,126157790,7050,7050,7050,7050,33
|
|
20241114,153200,125925140,7060,7060,7060,7060,0
|
|
20241114,153100,125925140,7060,7060,7060,7060,0
|
|
20241114,153000,125925140,7060,7060,7060,7060,0
|
|
20241114,152900,125925140,7060,7060,7060,7060,0
|
|
20241114,152800,125925140,7060,7060,7060,7060,1
|
|
20241114,152700,125918080,7100,7100,7100,7100,0
|
|
20241114,152600,125918080,7100,7100,7100,7100,0
|
|
20241114,152500,125918080,7100,7100,7100,7100,0
|
|
20241114,152400,125918080,7100,7100,7100,7100,0
|
|
20241114,152300,125918080,7100,7100,7100,7100,0
|
|
20241114,152200,125918080,7100,7100,7100,7100,0
|
|
20241114,152100,125918080,7100,7100,7100,7100,0
|
|
20241114,152000,125918080,7100,7040,7100,7040,41
|
|
20241114,151900,125628490,7100,7030,7100,7030,163
|
|
20241114,151800,124481870,7030,7030,7030,7030,0
|
|
20241114,151700,124481870,7030,7030,7030,7030,0
|
|
20241114,151600,124481870,7030,7030,7030,7030,0
|
|
20241114,151500,124481870,7030,7030,7030,7030,0
|
|
20241114,151400,124481870,7030,7020,7030,7020,2
|
|
20241114,151300,124467820,7030,7020,7030,7020,59
|
|
20241114,151200,124053630,7010,7000,7010,7000,52
|
|
20241114,151100,123689220,7010,7010,7010,7010,0
|
|
20241114,151000,123689220,7010,7010,7010,7010,2
|
|
20241114,150900,123675200,7000,7000,7000,7000,2
|
|
20241114,150800,123661200,7000,7010,7010,7000,11
|
|
20241114,150700,123584180,7010,7010,7010,7010,0
|
|
20241114,150600,123584180,7010,7010,7010,7010,2
|
|
20241114,150500,123570160,7010,7010,7010,7010,0
|
|
20241114,150400,123570160,7010,7010,7010,7010,10
|
|
20241114,150300,123500060,7010,7000,7010,7000,49
|
|
20241114,150200,123157030,7000,7000,7000,7000,0
|
|
20241114,150100,123157030,7000,7000,7000,7000,7
|
|
20241114,150000,123108030,7010,7010,7010,7010,0
|
|
20241114,145900,123108030,7010,7010,7010,7010,0
|
|
20241114,145800,123108030,7010,7000,7010,7000,9
|
|
20241114,145700,123045020,7010,7010,7010,7010,0
|
|
20241114,145600,123045020,7010,7000,7010,7000,5
|
|
20241114,145500,123010010,7010,7000,7010,7000,23
|
|
20241114,145400,122849000,7010,7010,7010,7010,1
|
|
20241114,145300,122841990,7010,7010,7010,7010,1
|
|
20241114,145200,122834980,7000,7000,7010,7000,4
|
|
20241114,145100,122806970,7000,7000,7000,7000,11
|
|
20241114,145000,122729970,7000,7000,7000,7000,0
|
|
20241114,144900,122729970,7000,7000,7000,7000,0
|
|
20241114,144800,122729970,7000,7000,7000,7000,0
|
|
20241114,144700,122729970,7000,7000,7000,7000,0
|
|
20241114,144600,122729970,7000,7000,7000,7000,42
|
|
20241114,144500,122435970,7010,7010,7010,7010,0
|
|
20241114,144400,122435970,7010,7010,7010,7010,1
|
|
20241114,144300,122428960,7010,7010,7010,7010,0
|
|
20241114,144200,122428960,7010,7010,7010,7010,2
|
|
20241114,144100,122414940,7000,7000,7000,7000,0
|
|
20241114,144000,122414940,7000,7000,7000,7000,0
|
|
20241114,143900,122414940,7000,7000,7000,7000,0
|
|
20241114,143800,122414940,7000,7000,7010,7000,113
|
|
20241114,143700,121622900,7000,7000,7000,7000,9
|
|
20241114,143600,121559900,7000,7000,7000,7000,10
|
|
20241114,143500,121489900,7000,7000,7000,7000,554
|
|
20241114,143400,117611900,7010,7010,7010,7010,3
|
|
20241114,143300,117590870,7000,7000,7000,7000,150
|
|
20241114,143200,116540870,7020,7020,7020,7020,0
|
|
20241114,143100,116540870,7020,7020,7020,7020,0
|
|
20241114,143000,116540870,7020,7020,7020,7020,0
|
|
20241114,142900,116540870,7020,7020,7020,7020,0
|
|
20241114,142800,116540870,7020,7020,7020,7020,0
|
|
20241114,142700,116540870,7020,7020,7020,7020,31
|
|
20241114,142600,116323250,7000,7000,7000,7000,587
|
|
20241114,142500,112214250,7010,7010,7010,7010,50
|
|
20241114,142400,111863750,7010,7010,7010,7010,159
|
|
20241114,142300,110749160,7010,7010,7010,7010,100
|
|
20241114,142200,110048160,7010,7010,7010,7010,0
|
|
20241114,142100,110048160,7010,7020,7020,7010,114
|
|
20241114,142000,109248450,7040,7040,7040,7040,0
|
|
20241114,141900,109248450,7040,7040,7040,7040,0
|
|
20241114,141800,109248450,7040,7040,7040,7040,0
|
|
20241114,141700,109248450,7040,7040,7040,7040,0
|
|
20241114,141600,109248450,7040,7040,7040,7040,0
|
|
20241114,141500,109248450,7040,7040,7040,7040,1
|
|
20241114,141400,109241410,7040,7040,7040,7040,0
|
|
20241114,141300,109241410,7040,7040,7040,7040,1
|
|
20241114,141200,109234370,7020,7020,7020,7020,0
|
|
20241114,141100,109234370,7020,7020,7020,7020,0
|
|
20241114,141000,109234370,7020,7020,7020,7020,0
|
|
20241114,140900,109234370,7020,7020,7020,7020,29
|
|
20241114,140800,109030790,7020,7020,7020,7020,0
|
|
20241114,140700,109030790,7020,7020,7020,7020,0
|
|
20241114,140600,109030790,7020,7020,7020,7020,0
|
|
20241114,140500,109030790,7020,7020,7020,7020,0
|
|
20241114,140400,109030790,7020,7020,7020,7020,28
|
|
20241114,140300,108834230,7040,7040,7040,7040,0
|
|
20241114,140200,108834230,7040,7040,7040,7040,0
|
|
20241114,140100,108834230,7040,7040,7040,7040,3
|
|
20241114,140000,108813110,7030,7030,7030,7030,0
|
|
20241114,135900,108813110,7030,7030,7030,7030,0
|
|
20241114,135800,108813110,7030,7030,7030,7030,0
|
|
20241114,135700,108813110,7030,7030,7030,7030,0
|
|
20241114,135600,108813110,7030,7030,7030,7030,7
|
|
20241114,135500,108763900,7020,7020,7020,7020,5
|
|
20241114,135400,108728800,7040,7040,7040,7040,2
|
|
20241114,135300,108714720,7050,7050,7050,7050,0
|
|
20241114,135200,108714720,7050,7050,7050,7050,0
|
|
20241114,135100,108714720,7050,7030,7050,7030,770
|
|
20241114,135000,103300170,7020,7020,7020,7020,686
|
|
20241114,134900,98484450,7010,7010,7010,7010,43
|
|
20241114,134800,98183020,7020,7030,7030,7020,57
|
|
20241114,134700,97782820,7040,7040,7040,7040,99
|
|
20241114,134600,97085860,7050,7050,7050,7050,0
|
|
20241114,134500,97085860,7050,7050,7050,7050,0
|
|
20241114,134400,97085860,7050,7050,7050,7050,0
|
|
20241114,134300,97085860,7050,7050,7050,7050,0
|
|
20241114,134200,97085860,7050,7050,7050,7050,0
|
|
20241114,134100,97085860,7050,7050,7050,7050,0
|
|
20241114,134000,97085860,7050,7050,7050,7050,1
|
|
20241114,133900,97078810,7050,7050,7050,7050,0
|
|
20241114,133800,97078810,7050,7050,7050,7050,0
|
|
20241114,133700,97078810,7050,7050,7050,7050,1
|
|
20241114,133600,97071760,7040,7040,7040,7040,0
|
|
20241114,133500,97071760,7040,7040,7040,7040,0
|
|
20241114,133400,97071760,7040,7040,7040,7040,0
|
|
20241114,133300,97071760,7040,7040,7040,7040,0
|
|
20241114,133200,97071760,7040,7040,7040,7040,0
|
|
20241114,133100,97071760,7040,7040,7040,7040,0
|
|
20241114,133000,97071760,7040,7040,7040,7040,0
|
|
20241114,132900,97071760,7040,7040,7040,7040,2
|
|
20241114,132800,97057680,7040,7040,7040,7040,0
|
|
20241114,132700,97057680,7040,7040,7040,7040,0
|
|
20241114,132600,97057680,7040,7090,7090,7030,1006
|
|
20241114,132500,89954290,7090,7090,7090,7090,0
|
|
20241114,132400,89954290,7090,7090,7090,7090,0
|
|
20241114,132300,89954290,7090,7090,7090,7090,97
|
|
20241114,132200,89266560,7090,7090,7090,7090,0
|
|
20241114,132100,89266560,7090,7090,7090,7090,0
|
|
20241114,132000,89266560,7090,7090,7090,7090,0
|
|
20241114,131900,89266560,7090,7090,7090,7090,0
|
|
20241114,131800,89266560,7090,7090,7090,7090,0
|
|
20241114,131700,89266560,7090,7090,7090,7090,4
|
|
20241114,131600,89238200,7090,7050,7110,7050,25
|
|
20241114,131500,89061120,7090,7050,7110,7050,9
|
|
20241114,131400,88997350,7040,7060,7060,7040,30
|
|
20241114,131300,88786020,7110,7110,7110,7110,0
|
|
20241114,131200,88786020,7110,7110,7110,7110,0
|
|
20241114,131100,88786020,7110,7050,7110,7050,1000
|
|
20241114,131000,81684240,7060,7060,7060,7060,0
|
|
20241114,130900,81684240,7060,7040,7060,7040,32
|
|
20241114,130800,81458630,7030,7030,7030,7030,0
|
|
20241114,130700,81458630,7030,7030,7030,7030,0
|
|
20241114,130600,81458630,7030,7030,7030,7030,0
|
|
20241114,130500,81458630,7030,7030,7030,7030,0
|
|
20241114,130400,81458630,7030,7030,7030,7030,0
|
|
20241114,130300,81458630,7030,7030,7030,7030,0
|
|
20241114,130200,81458630,7030,7030,7030,7030,0
|
|
20241114,130100,81458630,7030,7030,7030,7030,0
|
|
20241114,130000,81458630,7030,7030,7030,7030,0
|
|
20241114,125900,81458630,7030,7030,7030,7030,0
|
|
20241114,125800,81458630,7030,7030,7030,7030,0
|
|
20241114,125700,81458630,7030,7030,7030,7030,0
|
|
20241114,125600,81458630,7030,7030,7030,7030,0
|
|
20241114,125500,81458630,7030,7030,7030,7030,30
|
|
20241114,125400,81247730,7040,7040,7040,7040,0
|
|
20241114,125300,81247730,7040,7040,7040,7040,0
|
|
20241114,125200,81247730,7040,7040,7040,7040,2
|
|
20241114,125100,81233650,7040,7040,7040,7040,0
|
|
20241114,125000,81233650,7040,7040,7040,7040,0
|
|
20241114,124900,81233650,7040,7040,7040,7040,0
|
|
20241114,124800,81233650,7040,7040,7040,7040,7
|
|
20241114,124700,81184370,7040,7040,7040,7040,0
|
|
20241114,124600,81184370,7040,7040,7040,7040,0
|
|
20241114,124500,81184370,7040,7040,7040,7040,0
|
|
20241114,124400,81184370,7040,7040,7040,7040,0
|
|
20241114,124300,81184370,7040,7040,7040,7040,0
|
|
20241114,124200,81184370,7040,7040,7040,7040,0
|
|
20241114,124100,81184370,7040,7040,7040,7040,32
|
|
20241114,124000,80959090,7070,7070,7070,7070,0
|
|
20241114,123900,80959090,7070,7070,7070,7070,0
|
|
20241114,123800,80959090,7070,7070,7070,7070,0
|
|
20241114,123700,80959090,7070,7050,7070,7050,56
|
|
20241114,123600,80563790,7070,7070,7070,7070,0
|
|
20241114,123500,80563790,7070,7070,7070,7070,0
|
|
20241114,123400,80563790,7070,7070,7070,7070,0
|
|
20241114,123300,80563790,7070,7070,7070,7070,0
|
|
20241114,123200,80563790,7070,7070,7070,7070,0
|
|
20241114,123100,80563790,7070,7070,7070,7070,0
|
|
20241114,123000,80563790,7070,7070,7070,7070,0
|
|
20241114,122900,80563790,7070,7070,7070,7070,0
|
|
20241114,122800,80563790,7070,7070,7070,7070,0
|
|
20241114,122700,80563790,7070,7070,7070,7070,0
|
|
20241114,122600,80563790,7070,7070,7070,7070,0
|
|
20241114,122500,80563790,7070,7070,7070,7070,0
|
|
20241114,122400,80563790,7070,7070,7070,7070,0
|
|
20241114,122300,80563790,7070,7070,7070,7070,0
|
|
20241114,122200,80563790,7070,7070,7070,7070,0
|
|
20241114,122100,80563790,7070,7070,7070,7070,0
|
|
20241114,122000,80563790,7070,7070,7070,7070,0
|
|
20241114,121900,80563790,7070,7050,7070,7050,5
|
|
20241114,121800,80528460,7110,7110,7110,7110,0
|
|
20241114,121700,80528460,7110,7110,7110,7110,0
|
|
20241114,121600,80528460,7110,7110,7110,7110,0
|
|
20241114,121500,80528460,7110,7110,7110,7110,0
|
|
20241114,121400,80528460,7110,7110,7110,7110,0
|
|
20241114,121300,80528460,7110,7110,7110,7110,0
|
|
20241114,121200,80528460,7110,7110,7110,7110,0
|
|
20241114,121100,80528460,7110,7110,7110,7110,0
|
|
20241114,121000,80528460,7110,7110,7110,7110,0
|
|
20241114,120900,80528460,7110,7110,7110,7110,0
|
|
20241114,120800,80528460,7110,7110,7110,7110,0
|
|
20241114,120700,80528460,7110,7110,7110,7110,0
|
|
20241114,120600,80528460,7110,7050,7110,7050,4
|
|
20241114,120500,80500120,7030,7030,7030,7030,1
|
|
20241114,120400,80493090,7030,7030,7030,7030,0
|
|
20241114,120300,80493090,7030,7030,7030,7030,320
|
|
20241114,120200,78243490,7030,7030,7030,7030,3
|
|
20241114,120100,78222400,7020,7020,7020,7020,1
|
|
20241114,120000,78215380,7020,7020,7020,7020,12
|
|
20241114,115900,78131140,7020,7020,7020,7020,360
|
|
20241114,115800,75603940,7020,7020,7020,7020,0
|
|
20241114,115700,75603940,7020,7030,7030,7020,36
|
|
20241114,115600,75351190,7030,7030,7030,7030,2
|
|
20241114,115500,75337130,7030,7030,7030,7030,0
|
|
20241114,115400,75337130,7030,7030,7030,7030,169
|
|
20241114,115300,74149060,7010,7010,7010,7010,0
|
|
20241114,115200,74149060,7010,7010,7010,7010,0
|
|
20241114,115100,74149060,7010,7010,7010,7010,82
|
|
20241114,115000,73574240,7000,7000,7000,7000,0
|
|
20241114,114900,73574240,7000,7000,7000,7000,49
|
|
20241114,114800,73231240,7000,7000,7000,7000,28
|
|
20241114,114700,73035240,7000,7000,7000,7000,0
|
|
20241114,114600,73035240,7000,7000,7000,7000,31
|
|
20241114,114500,72818240,7010,7020,7020,7010,308
|
|
20241114,114400,70659150,7040,7040,7040,7040,0
|
|
20241114,114300,70659150,7040,7040,7040,7040,145
|
|
20241114,114200,69638350,7050,7050,7050,7050,276
|
|
20241114,114100,67692550,7060,7060,7060,7060,1
|
|
20241114,114000,67685490,7070,7080,7080,7070,474
|
|
20241114,113900,64330580,7080,7090,7090,7080,303
|
|
20241114,113800,62182710,7100,7100,7100,7100,0
|
|
20241114,113700,62182710,7100,7100,7100,7100,0
|
|
20241114,113600,62182710,7100,7100,7100,7100,0
|
|
20241114,113500,62182710,7100,7100,7100,7100,0
|
|
20241114,113400,62182710,7100,7100,7100,7100,0
|
|
20241114,113300,62182710,7100,7100,7100,7100,0
|
|
20241114,113200,62182710,7100,7100,7100,7100,0
|
|
20241114,113100,62182710,7100,7100,7100,7100,0
|
|
20241114,113000,62182710,7100,7100,7100,7100,0
|
|
20241114,112900,62182710,7100,7100,7100,7100,102
|
|
20241114,112800,61458510,7100,7100,7100,7100,0
|
|
20241114,112700,61458510,7100,7100,7100,7100,0
|
|
20241114,112600,61458510,7100,7100,7100,7100,0
|
|
20241114,112500,61458510,7100,7100,7100,7100,2
|
|
20241114,112400,61444310,7110,7110,7110,7110,0
|
|
20241114,112300,61444310,7110,7110,7110,7110,0
|
|
20241114,112200,61444310,7110,7110,7110,7110,0
|
|
20241114,112100,61444310,7110,7110,7110,7110,0
|
|
20241114,112000,61444310,7110,7110,7110,7110,0
|
|
20241114,111900,61444310,7110,7110,7110,7110,0
|
|
20241114,111800,61444310,7110,7110,7110,7110,20
|
|
20241114,111700,61302110,7100,7100,7100,7100,0
|
|
20241114,111600,61302110,7100,7100,7100,7100,0
|
|
20241114,111500,61302110,7100,7100,7100,7100,0
|
|
20241114,111400,61302110,7100,7100,7100,7100,55
|
|
20241114,111300,60911610,7090,7090,7090,7090,0
|
|
20241114,111200,60911610,7090,7100,7100,7090,34
|
|
20241114,111100,60670540,7090,7090,7090,7090,0
|
|
20241114,111000,60670540,7090,7090,7090,7090,56
|
|
20241114,110900,60273500,7100,7100,7100,7100,0
|
|
20241114,110800,60273500,7100,7100,7100,7100,0
|
|
20241114,110700,60273500,7100,7100,7100,7100,0
|
|
20241114,110600,60273500,7100,7100,7100,7100,0
|
|
20241114,110500,60273500,7100,7100,7100,7100,0
|
|
20241114,110400,60273500,7100,7100,7100,7100,0
|
|
20241114,110300,60273500,7100,7100,7100,7100,0
|
|
20241114,110200,60273500,7100,7100,7100,7100,0
|
|
20241114,110100,60273500,7100,7100,7100,7100,400
|
|
20241114,110000,57433500,7110,7110,7110,7110,195
|
|
20241114,105900,56047050,7110,7110,7110,7110,0
|
|
20241114,105800,56047050,7110,7110,7110,7110,0
|
|
20241114,105700,56047050,7110,7110,7110,7110,0
|
|
20241114,105600,56047050,7110,7110,7110,7110,0
|
|
20241114,105500,56047050,7110,7120,7120,7110,5
|
|
20241114,105400,56011470,7120,7120,7120,7120,0
|
|
20241114,105300,56011470,7120,7120,7120,7120,30
|
|
20241114,105200,55797870,7100,7100,7100,7100,0
|
|
20241114,105100,55797870,7100,7100,7100,7100,2
|
|
20241114,105000,55783670,7100,7110,7110,7100,54
|
|
20241114,104900,55400070,7110,7110,7110,7110,2
|
|
20241114,104800,55385850,7120,7110,7120,7100,28
|
|
20241114,104700,55186560,7090,7130,7130,7090,339
|
|
20241114,104600,52776730,7150,7130,7150,7130,12
|
|
20241114,104500,52691050,7120,7120,7120,7120,3
|
|
20241114,104400,52669690,7120,7120,7140,7120,9
|
|
20241114,104300,52605590,7120,7110,7120,7110,10
|
|
20241114,104200,52534480,7090,7090,7090,7090,1
|
|
20241114,104100,52527390,7100,7100,7100,7100,3
|
|
20241114,104000,52506090,7100,7100,7100,7100,0
|
|
20241114,103900,52506090,7100,7100,7100,7100,0
|
|
20241114,103800,52506090,7100,7100,7100,7100,0
|
|
20241114,103700,52506090,7100,7100,7100,7100,1
|
|
20241114,103600,52498990,7090,7090,7090,7090,0
|
|
20241114,103500,52498990,7090,7090,7090,7090,379
|
|
20241114,103400,49811880,7090,7100,7100,7090,179
|
|
20241114,103300,48542410,7110,7110,7110,7110,26
|
|
20241114,103200,48357550,7120,7120,7120,7120,0
|
|
20241114,103100,48357550,7120,7120,7120,7120,214
|
|
20241114,103000,46833870,7110,7110,7110,7110,0
|
|
20241114,102900,46833870,7110,7110,7110,7110,20
|
|
20241114,102800,46691670,7110,7120,7120,7110,26
|
|
20241114,102700,46506650,7120,7120,7120,7120,53
|
|
20241114,102600,46129290,7120,7120,7120,7120,0
|
|
20241114,102500,46129290,7120,7120,7120,7120,2
|
|
20241114,102400,46115050,7120,7130,7150,7120,26
|
|
20241114,102300,45929780,7130,7120,7190,7120,2005
|
|
20241114,102200,31517140,7120,7120,7120,7120,0
|
|
20241114,102100,31517140,7120,7120,7120,7120,0
|
|
20241114,102000,31517140,7120,7120,7120,7120,10
|
|
20241114,101900,31445940,7120,7110,7120,7110,65
|
|
20241114,101800,30983170,7110,7110,7110,7110,6
|
|
20241114,101700,30940510,7110,7120,7120,7110,4
|
|
20241114,101600,30912060,7110,7110,7110,7110,0
|
|
20241114,101500,30912060,7110,7110,7110,7110,0
|
|
20241114,101400,30912060,7110,7150,7150,7110,755
|
|
20241114,101300,25527190,7180,7180,7180,7180,20
|
|
20241114,101200,25383590,7180,7170,7180,7170,213
|
|
20241114,101100,23854260,7180,7070,7180,7070,3000
|
|
20241114,101000,2330530,7010,7010,7010,7010,0
|
|
20241114,100900,2330530,7010,7010,7010,7010,0
|
|
20241114,100800,2330530,7010,7010,7010,7010,0
|
|
20241114,100700,2330530,7010,7010,7010,7010,100
|
|
20241114,100600,1629530,7020,7020,7020,7020,10
|
|
20241114,100500,1559330,7080,7080,7080,7080,0
|
|
20241114,100400,1559330,7080,7080,7080,7080,0
|
|
20241114,100300,1559330,7080,7080,7080,7080,0
|
|
20241114,100200,1559330,7080,7080,7080,7080,0
|
|
20241114,100100,1559330,7080,7080,7080,7080,6
|
|
20241114,100000,1516850,7010,6990,7010,6990,217
|