584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194100,142671710,9910,9910,9910,9910,211
|
|
20241114,194000,142671710,9910,9910,9910,9910,0
|
|
20241114,193900,142671710,9910,9910,9910,9910,0
|
|
20241114,193800,142671710,9910,9910,9910,9910,0
|
|
20241114,193700,142671710,9910,9910,9910,9910,0
|
|
20241114,193600,142671710,9910,9910,9910,9910,0
|
|
20241114,193500,142671710,9910,9910,9910,9910,0
|
|
20241114,193400,142671710,9910,9910,9910,9910,0
|
|
20241114,193300,142671710,9910,9910,9910,9910,0
|
|
20241114,193200,142671710,9910,9910,9910,9910,0
|
|
20241114,193100,142671710,9910,9910,9910,9910,0
|
|
20241114,193000,142671710,9910,9910,9910,9910,0
|
|
20241114,192900,142671710,9910,9910,9910,9910,0
|
|
20241114,192800,142671710,9910,9910,9910,9910,0
|
|
20241114,192700,142671710,9910,9910,9910,9910,0
|
|
20241114,192600,142671710,9910,9910,9910,9910,0
|
|
20241114,192500,142671710,9910,9910,9910,9910,0
|
|
20241114,192400,142671710,9910,9910,9910,9910,0
|
|
20241114,192300,142671710,9910,9910,9910,9910,0
|
|
20241114,192200,142671710,9910,9910,9910,9910,0
|
|
20241114,192100,142671710,9910,9910,9910,9910,0
|
|
20241114,192000,142671710,9910,9910,9910,9910,0
|
|
20241114,191900,142671710,9910,9910,9910,9910,0
|
|
20241114,191800,142671710,9910,9910,9910,9910,0
|
|
20241114,191700,142671710,9910,9910,9910,9910,0
|
|
20241114,191600,142671710,9910,9910,9910,9910,0
|
|
20241114,191500,142671710,9910,9910,9910,9910,0
|
|
20241114,191400,142671710,9910,9910,9910,9910,0
|
|
20241114,191300,142671710,9910,9910,9910,9910,0
|
|
20241114,191200,142671710,9910,9910,9910,9910,0
|
|
20241114,191100,142671710,9910,9910,9910,9910,211
|
|
20241114,191000,142671710,9910,9910,9910,9910,0
|
|
20241114,190900,142671710,9910,9910,9910,9910,0
|
|
20241114,190800,142671710,9910,9910,9910,9910,0
|
|
20241114,190700,142671710,9910,9910,9910,9910,0
|
|
20241114,190600,142671710,9910,9910,9910,9910,0
|
|
20241114,190500,142671710,9910,9910,9910,9910,0
|
|
20241114,190400,142671710,9910,9910,9910,9910,0
|
|
20241114,190300,142671710,9910,9910,9910,9910,0
|
|
20241114,190200,142671710,9910,9910,9910,9910,0
|
|
20241114,190100,142671710,9910,9910,9910,9910,0
|
|
20241114,190000,142671710,9910,9910,9910,9910,0
|
|
20241114,185900,142671710,9910,9910,9910,9910,0
|
|
20241114,185800,142671710,9910,9910,9910,9910,0
|
|
20241114,185700,142671710,9910,9910,9910,9910,0
|
|
20241114,185600,142671710,9910,9910,9910,9910,0
|
|
20241114,185500,142671710,9910,9910,9910,9910,0
|
|
20241114,185400,142671710,9910,9910,9910,9910,0
|
|
20241114,185300,142671710,9910,9910,9910,9910,0
|
|
20241114,185200,142671710,9910,9910,9910,9910,0
|
|
20241114,185100,142671710,9910,9910,9910,9910,0
|
|
20241114,185000,142671710,9910,9910,9910,9910,0
|
|
20241114,184900,142671710,9910,9910,9910,9910,0
|
|
20241114,184800,142671710,9910,9910,9910,9910,0
|
|
20241114,184700,142671710,9910,9910,9910,9910,0
|
|
20241114,184600,142671710,9910,9910,9910,9910,0
|
|
20241114,184500,142671710,9910,9910,9910,9910,0
|
|
20241114,184400,142671710,9910,9910,9910,9910,0
|
|
20241114,184300,142671710,9910,9910,9910,9910,0
|
|
20241114,184200,142671710,9910,9910,9910,9910,0
|
|
20241114,184100,142671710,9910,9910,9910,9910,211
|
|
20241114,184000,142671710,9910,9910,9910,9910,0
|
|
20241114,183900,142671710,9910,9910,9910,9910,0
|
|
20241114,183800,142671710,9910,9910,9910,9910,0
|
|
20241114,183700,142671710,9910,9910,9910,9910,0
|
|
20241114,183600,142671710,9910,9910,9910,9910,0
|
|
20241114,183500,142671710,9910,9910,9910,9910,0
|
|
20241114,183400,142671710,9910,9910,9910,9910,0
|
|
20241114,183300,142671710,9910,9910,9910,9910,0
|
|
20241114,183200,142671710,9910,9910,9910,9910,0
|
|
20241114,183100,142671710,9910,9910,9910,9910,0
|
|
20241114,183000,142671710,9910,9910,9910,9910,0
|
|
20241114,182900,142671710,9910,9910,9910,9910,0
|
|
20241114,182800,142671710,9910,9910,9910,9910,0
|
|
20241114,182700,142671710,9910,9910,9910,9910,0
|
|
20241114,182600,142671710,9910,9910,9910,9910,0
|
|
20241114,182500,142671710,9910,9910,9910,9910,0
|
|
20241114,182400,142671710,9910,9910,9910,9910,0
|
|
20241114,182300,142671710,9910,9910,9910,9910,0
|
|
20241114,182200,142671710,9910,9910,9910,9910,0
|
|
20241114,182100,142671710,9910,9910,9910,9910,0
|
|
20241114,182000,142671710,9910,9910,9910,9910,0
|
|
20241114,181900,142671710,9910,9910,9910,9910,0
|
|
20241114,181800,142671710,9910,9910,9910,9910,0
|
|
20241114,181700,142671710,9910,9910,9910,9910,0
|
|
20241114,181600,142671710,9910,9910,9910,9910,0
|
|
20241114,181500,142671710,9910,9910,9910,9910,0
|
|
20241114,181400,142671710,9910,9910,9910,9910,0
|
|
20241114,181300,142671710,9910,9910,9910,9910,0
|
|
20241114,181200,142671710,9910,9910,9910,9910,0
|
|
20241114,181100,142671710,9910,9910,9910,9910,211
|
|
20241114,181000,142671710,9910,9910,9910,9910,0
|
|
20241114,180900,142671710,9910,9910,9910,9910,0
|
|
20241114,180800,142671710,9910,9910,9910,9910,0
|
|
20241114,180700,142671710,9910,9910,9910,9910,0
|
|
20241114,180600,142671710,9910,9910,9910,9910,0
|
|
20241114,180500,142671710,9910,9910,9910,9910,0
|
|
20241114,180400,142671710,9910,9910,9910,9910,0
|
|
20241114,180300,142671710,9910,9910,9910,9910,0
|
|
20241114,180200,142671710,9910,9910,9910,9910,0
|
|
20241114,180100,142671710,9910,9910,9910,9910,0
|
|
20241114,180000,142671710,9910,9910,9910,9910,0
|
|
20241114,175900,142671710,9910,9910,9910,9910,0
|
|
20241114,175800,142671710,9910,9910,9910,9910,0
|
|
20241114,175700,142671710,9910,9910,9910,9910,0
|
|
20241114,175600,142671710,9910,9910,9910,9910,0
|
|
20241114,175500,142671710,9910,9910,9910,9910,0
|
|
20241114,175400,142671710,9910,9910,9910,9910,0
|
|
20241114,175300,142671710,9910,9910,9910,9910,0
|
|
20241114,175200,142671710,9910,9910,9910,9910,0
|
|
20241114,175100,142671710,9910,9910,9910,9910,0
|
|
20241114,175000,142671710,9910,9910,9910,9910,0
|
|
20241114,174900,142671710,9910,9910,9910,9910,0
|
|
20241114,174800,142671710,9910,9910,9910,9910,0
|
|
20241114,174700,142671710,9910,9910,9910,9910,0
|
|
20241114,174600,142671710,9910,9910,9910,9910,0
|
|
20241114,174500,142671710,9910,9910,9910,9910,0
|
|
20241114,174400,142671710,9910,9910,9910,9910,0
|
|
20241114,174300,142671710,9910,9910,9910,9910,0
|
|
20241114,174200,142671710,9910,9910,9910,9910,0
|
|
20241114,174100,142671710,9910,9910,9910,9910,211
|
|
20241114,174000,142671710,9910,9910,9910,9910,0
|
|
20241114,173900,142671710,9910,9910,9910,9910,0
|
|
20241114,173800,142671710,9910,9910,9910,9910,0
|
|
20241114,173700,142671710,9910,9910,9910,9910,0
|
|
20241114,173600,142671710,9910,9910,9910,9910,0
|
|
20241114,173500,142671710,9910,9910,9910,9910,0
|
|
20241114,173400,142671710,9910,9910,9910,9910,0
|
|
20241114,173300,142671710,9910,9910,9910,9910,0
|
|
20241114,173200,142671710,9910,9910,9910,9910,0
|
|
20241114,173100,142671710,9910,9910,9910,9910,0
|
|
20241114,173000,142671710,9910,9910,9910,9910,0
|
|
20241114,172900,142671710,9910,9910,9910,9910,0
|
|
20241114,172800,142671710,9910,9910,9910,9910,0
|
|
20241114,172700,142671710,9910,9910,9910,9910,0
|
|
20241114,172600,142671710,9910,9910,9910,9910,0
|
|
20241114,172500,142671710,9910,9910,9910,9910,0
|
|
20241114,172400,142671710,9910,9910,9910,9910,0
|
|
20241114,172300,142671710,9910,9910,9910,9910,0
|
|
20241114,172200,142671710,9910,9910,9910,9910,0
|
|
20241114,172100,142671710,9910,9910,9910,9910,0
|
|
20241114,172000,142671710,9910,9910,9910,9910,0
|
|
20241114,171900,142671710,9910,9910,9910,9910,0
|
|
20241114,171800,142671710,9910,9910,9910,9910,0
|
|
20241114,171700,142671710,9910,9910,9910,9910,0
|
|
20241114,171600,142671710,9910,9910,9910,9910,0
|
|
20241114,171500,142671710,9910,9910,9910,9910,0
|
|
20241114,171400,142671710,9910,9910,9910,9910,0
|
|
20241114,171300,142671710,9910,9910,9910,9910,0
|
|
20241114,171200,142671710,9910,9910,9910,9910,0
|
|
20241114,171100,142671710,9910,9910,9910,9910,211
|
|
20241114,171000,142671710,9910,9910,9910,9910,0
|
|
20241114,170900,142671710,9910,9910,9910,9910,0
|
|
20241114,170800,142671710,9910,9910,9910,9910,0
|
|
20241114,170700,142671710,9910,9910,9910,9910,0
|
|
20241114,170600,142671710,9910,9910,9910,9910,0
|
|
20241114,170500,142671710,9910,9910,9910,9910,0
|
|
20241114,170400,142671710,9910,9910,9910,9910,0
|
|
20241114,170300,142671710,9910,9910,9910,9910,0
|
|
20241114,170200,142671710,9910,9910,9910,9910,0
|
|
20241114,170100,142671710,9910,9910,9910,9910,0
|
|
20241114,170000,142671710,9910,9910,9910,9910,0
|
|
20241114,165900,142671710,9910,9910,9910,9910,0
|
|
20241114,165800,142671710,9910,9910,9910,9910,0
|
|
20241114,165700,142671710,9910,9910,9910,9910,0
|
|
20241114,165600,142671710,9910,9910,9910,9910,0
|
|
20241114,165500,142671710,9910,9910,9910,9910,0
|
|
20241114,165400,142671710,9910,9910,9910,9910,0
|
|
20241114,165300,142671710,9910,9910,9910,9910,0
|
|
20241114,165200,142671710,9910,9910,9910,9910,0
|
|
20241114,165100,142671710,9910,9910,9910,9910,0
|
|
20241114,165000,142671710,9910,9910,9910,9910,0
|
|
20241114,164900,142671710,9910,9910,9910,9910,0
|
|
20241114,164800,142671710,9910,9910,9910,9910,0
|
|
20241114,164700,142671710,9910,9910,9910,9910,0
|
|
20241114,164600,142671710,9910,9910,9910,9910,0
|
|
20241114,164500,142671710,9910,9910,9910,9910,0
|
|
20241114,164400,142671710,9910,9910,9910,9910,0
|
|
20241114,164300,142671710,9910,9910,9910,9910,0
|
|
20241114,164200,142671710,9910,9910,9910,9910,0
|
|
20241114,164100,142671710,9910,9910,9910,9910,211
|
|
20241114,164000,142671710,9910,9910,9910,9910,0
|
|
20241114,163900,142671710,9910,9910,9910,9910,0
|
|
20241114,163800,142671710,9910,9910,9910,9910,0
|
|
20241114,163700,142671710,9910,9910,9910,9910,0
|
|
20241114,163600,142671710,9910,9910,9910,9910,0
|
|
20241114,163500,142671710,9910,9910,9910,9910,0
|
|
20241114,163400,142671710,9910,9910,9910,9910,0
|
|
20241114,163300,142671710,9910,9910,9910,9910,0
|
|
20241114,163200,142671710,9910,9910,9910,9910,0
|
|
20241114,163100,142671710,9910,9910,9910,9910,0
|
|
20241114,163000,142671710,9910,9910,9910,9910,211
|
|
20241114,162900,140580700,9870,9870,9870,9870,0
|
|
20241114,162800,140580700,9870,9870,9870,9870,0
|
|
20241114,162700,140580700,9870,9870,9870,9870,0
|
|
20241114,162600,140580700,9870,9870,9870,9870,0
|
|
20241114,162500,140580700,9870,9870,9870,9870,0
|
|
20241114,162400,140580700,9870,9870,9870,9870,0
|
|
20241114,162300,140580700,9870,9870,9870,9870,0
|
|
20241114,162200,140580700,9870,9870,9870,9870,0
|
|
20241114,162100,140580700,9870,9870,9870,9870,0
|
|
20241114,162000,140580700,9870,9870,9870,9870,0
|
|
20241114,161900,140580700,9870,9870,9870,9870,75
|
|
20241114,161800,139840450,9870,9890,9890,9870,66
|
|
20241114,161700,139188980,9870,9870,9870,9870,0
|
|
20241114,161600,139188980,9870,9890,9890,9870,387
|
|
20241114,161500,135365670,9900,9900,9900,9900,0
|
|
20241114,161400,135365670,9900,9900,9900,9900,0
|
|
20241114,161300,135365670,9900,9900,9900,9900,0
|
|
20241114,161200,135365670,9900,9900,9900,9900,0
|
|
20241114,161100,135365670,9900,9900,9900,9900,0
|
|
20241114,161000,135365670,9900,9900,9900,9900,0
|
|
20241114,160900,135365670,9900,9900,9900,9900,0
|
|
20241114,160800,135365670,9900,9900,9900,9900,1
|
|
20241114,160700,135355770,9900,9900,9900,9900,0
|
|
20241114,160600,135355770,9900,9900,9900,9900,1
|
|
20241114,160500,135345870,9880,9880,9880,9880,0
|
|
20241114,160400,135345870,9880,9870,9950,9870,400
|
|
20241114,160300,131387920,9870,9880,9880,9870,334
|
|
20241114,160200,128088330,9880,9880,9880,9880,0
|
|
20241114,160100,128088330,9880,9880,9880,9880,6
|
|
20241114,160000,128029050,9900,9900,9900,9900,0
|
|
20241114,155900,128029050,9900,9900,9900,9900,0
|
|
20241114,155800,128029050,9900,9900,9900,9900,0
|
|
20241114,155700,128029050,9900,9900,9900,9900,0
|
|
20241114,155600,128029050,9900,9900,9900,9900,103
|
|
20241114,155500,127009350,9900,9900,9900,9900,10
|
|
20241114,155400,126910350,9900,9900,9900,9900,50
|
|
20241114,155300,126415350,9900,9900,9900,9900,0
|
|
20241114,155200,126415350,9900,9900,9900,9900,1
|
|
20241114,155100,126405450,9890,9890,9890,9890,3
|
|
20241114,155000,126375780,9890,9890,9890,9890,10
|
|
20241114,154900,126276880,9890,9890,9890,9870,13
|
|
20241114,154800,126148460,9900,9900,9900,9900,51
|
|
20241114,154700,125643560,9900,9900,9900,9900,2
|
|
20241114,154600,125623760,9900,9900,9900,9900,3
|
|
20241114,154500,125594060,9900,9900,9900,9900,5
|
|
20241114,154400,125544560,9870,9870,9870,9870,0
|
|
20241114,154300,125544560,9870,9870,9870,9870,0
|
|
20241114,154200,125544560,9870,9870,9870,9870,0
|
|
20241114,154100,125544560,9870,9870,9870,9870,0
|
|
20241114,154000,125544560,9870,9870,9870,9870,0
|
|
20241114,153900,125544560,9870,9870,9870,9870,0
|
|
20241114,153800,125544560,9870,9870,9870,9870,0
|
|
20241114,153700,125544560,9870,9870,9870,9870,0
|
|
20241114,153600,125544560,9870,9870,9870,9870,0
|
|
20241114,153500,125544560,9870,9870,9870,9870,0
|
|
20241114,153400,125544560,9870,9870,9870,9870,0
|
|
20241114,153300,125544560,9870,9900,9900,9870,217
|
|
20241114,153200,123396410,9900,9870,9900,9870,72
|
|
20241114,153100,122685500,9880,9880,9880,9880,0
|
|
20241114,153000,122685500,9880,9880,9880,9880,1
|
|
20241114,152900,122675620,9920,9920,9920,9920,0
|
|
20241114,152800,122675620,9920,9920,9920,9920,0
|
|
20241114,152700,122675620,9920,9920,9920,9920,0
|
|
20241114,152600,122675620,9920,9920,9920,9920,0
|
|
20241114,152500,122675620,9920,9920,9920,9920,0
|
|
20241114,152400,122675620,9920,9920,9920,9920,0
|
|
20241114,152300,122675620,9920,9920,9920,9920,0
|
|
20241114,152200,122675620,9920,9890,9920,9880,12
|
|
20241114,152100,122556730,9890,9880,9890,9880,3
|
|
20241114,152000,122527080,9870,9870,9870,9870,0
|
|
20241114,151900,122527080,9870,9870,9870,9870,6
|
|
20241114,151800,122467860,9860,9860,9860,9860,76
|
|
20241114,151700,121718500,9860,9860,9860,9860,1
|
|
20241114,151600,121708640,9880,9880,9880,9880,2
|
|
20241114,151500,121688880,9870,9870,9870,9870,0
|
|
20241114,151400,121688880,9870,9870,9870,9870,3
|
|
20241114,151300,121659270,9860,9860,9860,9860,35
|
|
20241114,151200,121314170,9880,9880,9880,9880,5
|
|
20241114,151100,121264770,9880,9880,9880,9880,8
|
|
20241114,151000,121185730,9880,9860,9880,9860,11
|
|
20241114,150900,121077070,9860,9860,9860,9860,1
|
|
20241114,150800,121067210,9860,9860,9860,9860,111
|
|
20241114,150700,119972750,9860,9860,9880,9860,31
|
|
20241114,150600,119666890,9900,9900,9900,9900,0
|
|
20241114,150500,119666890,9900,9890,9900,9890,11
|
|
20241114,150400,119558090,9890,9890,9890,9890,1
|
|
20241114,150300,119548200,9890,9890,9890,9890,0
|
|
20241114,150200,119548200,9890,9880,9890,9860,212
|
|
20241114,150100,117453840,9890,9890,9890,9890,10
|
|
20241114,150000,117354940,9900,9880,9910,9870,219
|
|
20241114,145900,115188460,9870,9870,9870,9870,0
|
|
20241114,145800,115188460,9870,9870,9870,9870,0
|
|
20241114,145700,115188460,9870,9870,9870,9870,0
|
|
20241114,145600,115188460,9870,9870,9870,9870,0
|
|
20241114,145500,115188460,9870,9870,9870,9870,0
|
|
20241114,145400,115188460,9870,9870,9870,9870,0
|
|
20241114,145300,115188460,9870,9880,9880,9870,877
|
|
20241114,145200,106526720,9880,9890,9890,9880,39
|
|
20241114,145100,106141050,9880,9890,9900,9880,150
|
|
20241114,145000,104658690,9890,9890,9890,9890,0
|
|
20241114,144900,104658690,9890,9890,9890,9890,1
|
|
20241114,144800,104648800,9890,9890,9890,9890,0
|
|
20241114,144700,104648800,9890,9890,9890,9890,1
|
|
20241114,144600,104638910,9890,9890,9890,9890,0
|
|
20241114,144500,104638910,9890,9890,9890,9890,0
|
|
20241114,144400,104638910,9890,9900,9900,9890,45
|
|
20241114,144300,104193460,9900,9900,9900,9900,0
|
|
20241114,144200,104193460,9900,9900,9900,9900,0
|
|
20241114,144100,104193460,9900,9900,9900,9900,0
|
|
20241114,144000,104193460,9900,9900,9900,9900,0
|
|
20241114,143900,104193460,9900,9900,9900,9900,2
|
|
20241114,143800,104173660,9900,9900,9900,9900,0
|
|
20241114,143700,104173660,9900,9900,9900,9900,0
|
|
20241114,143600,104173660,9900,9900,9900,9900,0
|
|
20241114,143500,104173660,9900,9900,9900,9900,0
|
|
20241114,143400,104173660,9900,9900,9900,9900,0
|
|
20241114,143300,104173660,9900,9900,9900,9900,0
|
|
20241114,143200,104173660,9900,9900,9900,9900,0
|
|
20241114,143100,104173660,9900,9900,9900,9900,0
|
|
20241114,143000,104173660,9900,9900,9900,9900,0
|
|
20241114,142900,104173660,9900,9900,9900,9900,3
|
|
20241114,142800,104143960,9900,9900,9900,9900,0
|
|
20241114,142700,104143960,9900,9900,9900,9900,3
|
|
20241114,142600,104114260,9900,9900,9900,9900,0
|
|
20241114,142500,104114260,9900,9900,9900,9900,0
|
|
20241114,142400,104114260,9900,9900,9900,9900,0
|
|
20241114,142300,104114260,9900,9910,9910,9900,4
|
|
20241114,142200,104074650,9890,9900,9900,9890,6
|
|
20241114,142100,104015260,9890,9890,9890,9890,0
|
|
20241114,142000,104015260,9890,9890,9890,9890,1
|
|
20241114,141900,104005370,9890,9890,9890,9890,2
|
|
20241114,141800,103985590,9900,9900,9900,9900,0
|
|
20241114,141700,103985590,9900,9900,9900,9900,0
|
|
20241114,141600,103985590,9900,9900,9900,9900,0
|
|
20241114,141500,103985590,9900,9900,9900,9900,2
|
|
20241114,141400,103965790,9900,9900,9910,9900,3
|
|
20241114,141300,103936080,9910,9900,9910,9900,5
|
|
20241114,141200,103886560,9910,9900,9910,9900,8
|
|
20241114,141100,103807340,9910,9910,9910,9910,0
|
|
20241114,141000,103807340,9910,9900,9910,9900,4
|
|
20241114,140900,103767730,9880,9880,9880,9880,0
|
|
20241114,140800,103767730,9880,9900,9900,9880,61
|
|
20241114,140700,103163910,9900,9900,9900,9900,1
|
|
20241114,140600,103154010,9900,9900,9900,9890,5
|
|
20241114,140500,103104530,9890,9890,9890,9880,9
|
|
20241114,140400,103015550,9900,9900,9900,9890,33
|
|
20241114,140300,102688860,9900,9900,9900,9900,0
|
|
20241114,140200,102688860,9900,9900,9900,9900,0
|
|
20241114,140100,102688860,9900,9900,9900,9900,0
|
|
20241114,140000,102688860,9900,9900,9900,9900,0
|
|
20241114,135900,102688860,9900,9900,9900,9900,2
|
|
20241114,135800,102669060,9900,9890,9900,9890,9
|
|
20241114,135700,102579970,9900,9900,9900,9900,3
|
|
20241114,135600,102550270,9900,9890,9900,9890,27
|
|
20241114,135500,102283230,9890,9890,9890,9890,0
|
|
20241114,135400,102283230,9890,9880,9890,9880,9
|
|
20241114,135300,102194260,9880,9880,9880,9880,4
|
|
20241114,135200,102154740,9880,9890,9890,9880,1126
|
|
20241114,135100,91029150,9900,9900,9900,9900,0
|
|
20241114,135000,91029150,9900,9900,9900,9900,1
|
|
20241114,134900,91019250,9910,9910,9910,9910,0
|
|
20241114,134800,91019250,9910,9910,9910,9910,0
|
|
20241114,134700,91019250,9910,9900,9910,9900,4
|
|
20241114,134600,90979640,9910,9910,9910,9910,1
|
|
20241114,134500,90969730,9910,9910,9910,9910,0
|
|
20241114,134400,90969730,9910,9910,9910,9910,0
|
|
20241114,134300,90969730,9910,9900,9910,9900,5
|
|
20241114,134200,90920210,9900,9900,9910,9900,6
|
|
20241114,134100,90860800,9910,9910,9910,9910,0
|
|
20241114,134000,90860800,9910,9910,9910,9910,0
|
|
20241114,133900,90860800,9910,9910,9910,9910,0
|
|
20241114,133800,90860800,9910,9910,9910,9910,0
|
|
20241114,133700,90860800,9910,9910,9910,9910,0
|
|
20241114,133600,90860800,9910,9910,9910,9910,0
|
|
20241114,133500,90860800,9910,9910,9910,9910,0
|
|
20241114,133400,90860800,9910,9880,9910,9880,132
|
|
20241114,133300,89554330,9880,9880,9880,9880,0
|
|
20241114,133200,89554330,9880,9880,9880,9880,2
|
|
20241114,133100,89534570,9880,9880,9880,9880,0
|
|
20241114,133000,89534570,9880,9880,9880,9880,0
|
|
20241114,132900,89534570,9880,9880,9880,9880,0
|
|
20241114,132800,89534570,9880,9880,9880,9880,6
|
|
20241114,132700,89475290,9880,9880,9880,9880,4
|
|
20241114,132600,89435770,9880,9880,9880,9880,4
|
|
20241114,132500,89396250,9880,9880,9880,9880,6
|
|
20241114,132400,89336970,9880,9880,9880,9880,4
|
|
20241114,132300,89297450,9880,9880,9880,9880,4
|
|
20241114,132200,89257930,9880,9880,9880,9880,9
|
|
20241114,132100,89169010,9880,9880,9880,9880,4
|
|
20241114,132000,89129490,9880,9880,9880,9880,4
|
|
20241114,131900,89089970,9880,9880,9880,9880,0
|
|
20241114,131800,89089970,9880,9880,9880,9880,0
|
|
20241114,131700,89089970,9880,9880,9880,9880,0
|
|
20241114,131600,89089970,9880,9880,9880,9880,0
|
|
20241114,131500,89089970,9880,9880,9880,9880,0
|
|
20241114,131400,89089970,9880,9880,9880,9880,0
|
|
20241114,131300,89089970,9880,9880,9880,9880,0
|
|
20241114,131200,89089970,9880,9880,9880,9880,100
|
|
20241114,131100,88101970,9890,9890,9890,9890,42
|
|
20241114,131000,87686590,9890,9890,9890,9890,0
|
|
20241114,130900,87686590,9890,9890,9890,9890,0
|
|
20241114,130800,87686590,9890,9890,9890,9890,0
|
|
20241114,130700,87686590,9890,9890,9890,9890,35
|
|
20241114,130600,87340440,9890,9890,9890,9890,200
|
|
20241114,130500,85362440,9890,9890,9890,9890,0
|
|
20241114,130400,85362440,9890,9890,9890,9890,0
|
|
20241114,130300,85362440,9890,9890,9890,9890,0
|
|
20241114,130200,85362440,9890,9890,9890,9890,7
|
|
20241114,130100,85293210,9900,9900,9910,9890,17
|
|
20241114,130000,85124910,9900,9900,9900,9900,0
|
|
20241114,125900,85124910,9900,9900,9900,9900,7
|
|
20241114,125800,85055610,9910,9890,9910,9890,133
|
|
20241114,125700,83740150,9890,9880,9890,9880,24
|
|
20241114,125600,83502830,9880,9880,9880,9880,6
|
|
20241114,125500,83443550,9880,9880,9880,9880,4
|
|
20241114,125400,83404030,9880,9880,9880,9880,4
|
|
20241114,125300,83364510,9880,9880,9880,9880,6
|
|
20241114,125200,83305230,9880,9880,9880,9880,4
|
|
20241114,125100,83265710,9880,9880,9880,9880,39
|
|
20241114,125000,82880390,9880,9880,9880,9880,6
|
|
20241114,124900,82821110,9880,9880,9880,9880,5
|
|
20241114,124800,82771710,9880,9880,9880,9880,10
|
|
20241114,124700,82672910,9880,9880,9880,9880,3
|
|
20241114,124600,82643270,9880,9880,9880,9880,5
|
|
20241114,124500,82593870,9880,9880,9880,9880,3
|
|
20241114,124400,82564230,9880,9880,9880,9880,0
|
|
20241114,124300,82564230,9880,9880,9880,9880,0
|
|
20241114,124200,82564230,9880,9880,9880,9880,0
|
|
20241114,124100,82564230,9880,9880,9880,9880,0
|
|
20241114,124000,82564230,9880,9880,9880,9880,0
|
|
20241114,123900,82564230,9880,9880,9880,9880,0
|
|
20241114,123800,82564230,9880,9880,9880,9880,1
|
|
20241114,123700,82554350,9900,9900,9900,9900,0
|
|
20241114,123600,82554350,9900,9890,9900,9890,13
|
|
20241114,123500,82425740,9910,9910,9910,9910,0
|
|
20241114,123400,82425740,9910,9900,9910,9900,6
|
|
20241114,123300,82366310,9910,9910,9910,9910,0
|
|
20241114,123200,82366310,9910,9890,9910,9890,303
|
|
20241114,123100,79366160,9880,9880,9880,9880,1
|
|
20241114,123000,79356280,9890,9890,9890,9890,0
|
|
20241114,122900,79356280,9890,9890,9890,9890,0
|
|
20241114,122800,79356280,9890,9890,9890,9890,0
|
|
20241114,122700,79356280,9890,9890,9890,9890,2
|
|
20241114,122600,79336500,9880,9880,9880,9880,1
|
|
20241114,122500,79326620,9880,9870,9880,9870,391
|
|
20241114,122400,75467030,9870,9870,9870,9870,0
|
|
20241114,122300,75467030,9870,9870,9870,9870,0
|
|
20241114,122200,75467030,9870,9870,9870,9870,10
|
|
20241114,122100,75368330,9870,9870,9870,9870,10
|
|
20241114,122000,75269630,9870,9860,9870,9860,34
|
|
20241114,121900,74934090,9860,9860,9860,9860,4
|
|
20241114,121800,74894650,9860,9860,9860,9860,2
|
|
20241114,121700,74874930,9860,9860,9860,9860,4
|
|
20241114,121600,74835490,9860,9860,9860,9860,4
|
|
20241114,121500,74796050,9860,9860,9860,9860,6
|
|
20241114,121400,74736890,9860,9860,9860,9860,4
|
|
20241114,121300,74697450,9860,9860,9860,9860,4
|
|
20241114,121200,74658010,9870,9870,9870,9870,0
|
|
20241114,121100,74658010,9870,9870,9870,9870,0
|
|
20241114,121000,74658010,9870,9870,9870,9870,0
|
|
20241114,120900,74658010,9870,9870,9870,9870,0
|
|
20241114,120800,74658010,9870,9870,9870,9870,0
|
|
20241114,120700,74658010,9870,9870,9870,9870,100
|
|
20241114,120600,73671010,9870,9860,9870,9860,33
|
|
20241114,120500,73345350,9860,9860,9860,9860,5
|
|
20241114,120400,73296050,9860,9860,9860,9860,20
|
|
20241114,120300,73098850,9860,9870,9870,9860,50
|
|
20241114,120200,72605830,9890,9890,9890,9890,0
|
|
20241114,120100,72605830,9890,9890,9890,9890,0
|
|
20241114,120000,72605830,9890,9890,9890,9890,0
|
|
20241114,115900,72605830,9890,9890,9890,9890,0
|
|
20241114,115800,72605830,9890,9890,9890,9890,1
|
|
20241114,115700,72595940,9890,9860,9890,9860,203
|
|
20241114,115600,70591590,9860,9850,9860,9850,51
|
|
20241114,115500,70089140,9850,9850,9850,9850,0
|
|
20241114,115400,70089140,9850,9850,9860,9850,12
|
|
20241114,115300,69970910,9850,9850,9850,9850,0
|
|
20241114,115200,69970910,9850,9850,9850,9850,7
|
|
20241114,115100,69901960,9850,9850,9850,9850,2
|
|
20241114,115000,69882260,9850,9850,9850,9850,300
|
|
20241114,114900,66927260,9860,9860,9860,9860,416
|
|
20241114,114800,62825500,9860,9860,9860,9860,63
|
|
20241114,114700,62204320,9860,9860,9860,9860,5
|
|
20241114,114600,62155020,9860,9860,9860,9860,3
|
|
20241114,114500,62125440,9870,9880,9880,9870,478
|
|
20241114,114400,57404930,9880,9880,9890,9880,7
|
|
20241114,114300,57335760,9890,9890,9890,9890,0
|
|
20241114,114200,57335760,9890,9890,9890,9890,0
|
|
20241114,114100,57335760,9890,9890,9890,9890,15
|
|
20241114,114000,57187410,9880,9880,9880,9880,0
|
|
20241114,113900,57187410,9880,9880,9880,9880,59
|
|
20241114,113800,56604490,9870,9870,9870,9870,0
|
|
20241114,113700,56604490,9870,9860,9870,9860,68
|
|
20241114,113600,55933360,9860,9860,9860,9860,21
|
|
20241114,113500,55726300,9860,9860,9860,9860,5
|
|
20241114,113400,55677000,9860,9860,9860,9860,5
|
|
20241114,113300,55627700,9860,9860,9860,9860,7
|
|
20241114,113200,55558680,9860,9860,9860,9860,0
|
|
20241114,113100,55558680,9860,9860,9860,9860,8
|
|
20241114,113000,55479800,9860,9860,9860,9860,6
|
|
20241114,112900,55420640,9860,9860,9860,9860,4
|
|
20241114,112800,55381200,9860,9860,9860,9860,130
|
|
20241114,112700,54099400,9870,9870,9870,9870,367
|
|
20241114,112600,50477110,9870,9870,9870,9870,5
|
|
20241114,112500,50427760,9870,9870,9870,9870,3
|
|
20241114,112400,50398150,9870,9870,9870,9870,100
|
|
20241114,112300,49411150,9870,9880,9880,9870,30
|
|
20241114,112200,49114900,9870,9870,9870,9870,4
|
|
20241114,112100,49075420,9870,9870,9870,9870,4
|
|
20241114,112000,49035940,9870,9870,9870,9870,2
|
|
20241114,111900,49016200,9870,9870,9870,9870,0
|
|
20241114,111800,49016200,9870,9870,9870,9870,17
|
|
20241114,111700,48848410,9860,9860,9860,9860,4
|
|
20241114,111600,48808970,9870,9870,9870,9870,1
|
|
20241114,111500,48799100,9860,9860,9860,9860,0
|
|
20241114,111400,48799100,9860,9860,9860,9860,14
|
|
20241114,111300,48661060,9860,9860,9860,9860,10
|
|
20241114,111200,48562460,9850,9850,9850,9850,61
|
|
20241114,111100,47961610,9860,9860,9860,9860,0
|
|
20241114,111000,47961610,9860,9860,9860,9860,106
|
|
20241114,110900,46916450,9870,9870,9870,9870,100
|
|
20241114,110800,45929450,9870,9870,9870,9870,11
|
|
20241114,110700,45820880,9870,9870,9870,9870,0
|
|
20241114,110600,45820880,9870,9870,9870,9870,3
|
|
20241114,110500,45791270,9870,9870,9870,9870,16
|
|
20241114,110400,45633350,9870,9870,9870,9870,144
|
|
20241114,110300,44212070,9880,9880,9880,9880,1
|
|
20241114,110200,44202190,9870,9870,9870,9870,0
|
|
20241114,110100,44202190,9870,9870,9870,9870,57
|
|
20241114,110000,43639600,9870,9870,9870,9860,67
|
|
20241114,105900,42978450,9870,9870,9870,9870,10
|
|
20241114,105800,42879750,9870,9870,9870,9870,30
|
|
20241114,105700,42583650,9870,9870,9870,9870,11
|
|
20241114,105600,42475080,9870,9870,9870,9870,10
|
|
20241114,105500,42376380,9870,9870,9870,9870,0
|
|
20241114,105400,42376380,9870,9870,9870,9870,0
|
|
20241114,105300,42376380,9870,9870,9870,9870,42
|
|
20241114,105200,41961840,9860,9870,9870,9860,8
|
|
20241114,105100,41882900,9890,9890,9890,9890,0
|
|
20241114,105000,41882900,9890,9890,9890,9890,0
|
|
20241114,104900,41882900,9890,9890,9890,9890,1
|
|
20241114,104800,41873010,9880,9870,9890,9870,115
|
|
20241114,104700,40736860,9850,9850,9850,9850,1
|
|
20241114,104600,40727010,9870,9880,9880,9870,57
|
|
20241114,104500,40164410,9880,9880,9880,9880,0
|
|
20241114,104400,40164410,9880,9870,9880,9870,43
|
|
20241114,104300,39739590,9860,9850,9860,9850,169
|
|
20241114,104200,38073300,9850,9850,9850,9850,2
|
|
20241114,104100,38053600,9860,9850,9860,9850,6
|
|
20241114,104000,37994480,9860,9860,9860,9860,0
|
|
20241114,103900,37994480,9860,9860,9860,9860,12
|
|
20241114,103800,37876160,9860,9850,9860,9850,74
|
|
20241114,103700,37147160,9860,9850,9860,9850,501
|
|
20241114,103600,32212300,9850,9850,9850,9850,2
|
|
20241114,103500,32192600,9860,9860,9860,9850,72
|
|
20241114,103400,31483250,9860,9860,9860,9860,1
|
|
20241114,103300,31473390,9870,9870,9870,9870,0
|
|
20241114,103200,31473390,9870,9870,9870,9870,1
|
|
20241114,103100,31463520,9870,9850,9870,9850,18
|
|
20241114,103000,31285990,9850,9850,9850,9850,7
|
|
20241114,102900,31217040,9850,9850,9850,9850,5
|
|
20241114,102800,31167790,9860,9860,9860,9860,5
|
|
20241114,102700,31118490,9850,9860,9860,9850,22
|
|
20241114,102600,30901780,9870,9870,9870,9870,2
|
|
20241114,102500,30882040,9870,9890,9910,9860,254
|
|
20241114,102400,28370290,9900,9900,9900,9900,9
|
|
20241114,102300,28281190,9900,9900,9900,9900,91
|
|
20241114,102200,27380290,9890,9900,9900,9890,88
|
|
20241114,102100,26509170,9890,9890,9890,9890,300
|
|
20241114,102000,23542170,9880,9860,9880,9860,110
|
|
20241114,101900,22455910,9850,9850,9850,9850,0
|
|
20241114,101800,22455910,9850,9850,9850,9850,21
|
|
20241114,101700,22249060,9850,9850,9850,9850,0
|
|
20241114,101600,22249060,9850,9860,9860,9850,110
|
|
20241114,101500,21164470,9860,9860,9860,9860,0
|
|
20241114,101400,21164470,9860,9840,9860,9840,135
|
|
20241114,101300,19834840,9850,9850,9850,9850,2
|
|
20241114,101200,19815140,9830,9830,9830,9830,11
|
|
20241114,101100,19707010,9830,9830,9830,9830,0
|
|
20241114,101000,19707010,9830,9830,9830,9830,100
|
|
20241114,100900,18724010,9850,9830,9850,9830,57
|
|
20241114,100800,18162880,9820,9820,9820,9820,2
|
|
20241114,100700,18143240,9820,9820,9820,9820,0
|
|
20241114,100600,18143240,9820,9820,9820,9820,0
|
|
20241114,100500,18143240,9820,9820,9820,9820,17
|
|
20241114,100400,17976300,9840,9810,9840,9810,459
|
|
20241114,100300,13464240,9820,9820,9830,9820,8
|
|
20241114,100200,13385670,9830,9830,9830,9830,58
|
|
20241114,100100,12815530,9830,9830,9830,9830,0
|
|
20241114,100000,12815530,9830,9820,9830,9820,1293
|