672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210900,273804640,9870,9870,9870,9870,286
|
|
20241114,210800,273804640,9870,9870,9870,9870,0
|
|
20241114,210700,273804640,9870,9870,9870,9870,0
|
|
20241114,210600,273804640,9870,9870,9870,9870,0
|
|
20241114,210500,273804640,9870,9870,9870,9870,0
|
|
20241114,210400,273804640,9870,9870,9870,9870,0
|
|
20241114,210300,273804640,9870,9870,9870,9870,0
|
|
20241114,210200,273804640,9870,9870,9870,9870,0
|
|
20241114,210100,273804640,9870,9870,9870,9870,0
|
|
20241114,210000,273804640,9870,9870,9870,9870,0
|
|
20241114,205900,273804640,9870,9870,9870,9870,0
|
|
20241114,205800,273804640,9870,9870,9870,9870,0
|
|
20241114,205700,273804640,9870,9870,9870,9870,0
|
|
20241114,205600,273804640,9870,9870,9870,9870,0
|
|
20241114,205500,273804640,9870,9870,9870,9870,0
|
|
20241114,205400,273804640,9870,9870,9870,9870,0
|
|
20241114,205300,273804640,9870,9870,9870,9870,0
|
|
20241114,205200,273804640,9870,9870,9870,9870,0
|
|
20241114,205100,273804640,9870,9870,9870,9870,0
|
|
20241114,205000,273804640,9870,9870,9870,9870,0
|
|
20241114,204900,273804640,9870,9870,9870,9870,0
|
|
20241114,204800,273804640,9870,9870,9870,9870,0
|
|
20241114,204700,273804640,9870,9870,9870,9870,0
|
|
20241114,204600,273804640,9870,9870,9870,9870,0
|
|
20241114,204500,273804640,9870,9870,9870,9870,0
|
|
20241114,204400,273804640,9870,9870,9870,9870,0
|
|
20241114,204300,273804640,9870,9870,9870,9870,0
|
|
20241114,204200,273804640,9870,9870,9870,9870,0
|
|
20241114,204100,273804640,9870,9870,9870,9870,0
|
|
20241114,204000,273804640,9870,9870,9870,9870,0
|
|
20241114,203900,273804640,9870,9870,9870,9870,286
|
|
20241114,203800,273804640,9870,9870,9870,9870,0
|
|
20241114,203700,273804640,9870,9870,9870,9870,0
|
|
20241114,203600,273804640,9870,9870,9870,9870,0
|
|
20241114,203500,273804640,9870,9870,9870,9870,0
|
|
20241114,203400,273804640,9870,9870,9870,9870,0
|
|
20241114,203300,273804640,9870,9870,9870,9870,0
|
|
20241114,203200,273804640,9870,9870,9870,9870,0
|
|
20241114,203100,273804640,9870,9870,9870,9870,0
|
|
20241114,203000,273804640,9870,9870,9870,9870,0
|
|
20241114,202900,273804640,9870,9870,9870,9870,0
|
|
20241114,202800,273804640,9870,9870,9870,9870,0
|
|
20241114,202700,273804640,9870,9870,9870,9870,0
|
|
20241114,202600,273804640,9870,9870,9870,9870,0
|
|
20241114,202500,273804640,9870,9870,9870,9870,0
|
|
20241114,202400,273804640,9870,9870,9870,9870,0
|
|
20241114,202300,273804640,9870,9870,9870,9870,0
|
|
20241114,202200,273804640,9870,9870,9870,9870,0
|
|
20241114,202100,273804640,9870,9870,9870,9870,0
|
|
20241114,202000,273804640,9870,9870,9870,9870,0
|
|
20241114,201900,273804640,9870,9870,9870,9870,0
|
|
20241114,201800,273804640,9870,9870,9870,9870,0
|
|
20241114,201700,273804640,9870,9870,9870,9870,0
|
|
20241114,201600,273804640,9870,9870,9870,9870,0
|
|
20241114,201500,273804640,9870,9870,9870,9870,0
|
|
20241114,201400,273804640,9870,9870,9870,9870,0
|
|
20241114,201300,273804640,9870,9870,9870,9870,0
|
|
20241114,201200,273804640,9870,9870,9870,9870,0
|
|
20241114,201100,273804640,9870,9870,9870,9870,0
|
|
20241114,201000,273804640,9870,9870,9870,9870,0
|
|
20241114,200900,273804640,9870,9870,9870,9870,286
|
|
20241114,200800,273804640,9870,9870,9870,9870,0
|
|
20241114,200700,273804640,9870,9870,9870,9870,0
|
|
20241114,200600,273804640,9870,9870,9870,9870,0
|
|
20241114,200500,273804640,9870,9870,9870,9870,0
|
|
20241114,200400,273804640,9870,9870,9870,9870,0
|
|
20241114,200300,273804640,9870,9870,9870,9870,0
|
|
20241114,200200,273804640,9870,9870,9870,9870,0
|
|
20241114,200100,273804640,9870,9870,9870,9870,0
|
|
20241114,200000,273804640,9870,9870,9870,9870,0
|
|
20241114,195900,273804640,9870,9870,9870,9870,0
|
|
20241114,195800,273804640,9870,9870,9870,9870,0
|
|
20241114,195700,273804640,9870,9870,9870,9870,0
|
|
20241114,195600,273804640,9870,9870,9870,9870,0
|
|
20241114,195500,273804640,9870,9870,9870,9870,0
|
|
20241114,195400,273804640,9870,9870,9870,9870,0
|
|
20241114,195300,273804640,9870,9870,9870,9870,0
|
|
20241114,195200,273804640,9870,9870,9870,9870,0
|
|
20241114,195100,273804640,9870,9870,9870,9870,0
|
|
20241114,195000,273804640,9870,9870,9870,9870,0
|
|
20241114,194900,273804640,9870,9870,9870,9870,0
|
|
20241114,194800,273804640,9870,9870,9870,9870,0
|
|
20241114,194700,273804640,9870,9870,9870,9870,0
|
|
20241114,194600,273804640,9870,9870,9870,9870,0
|
|
20241114,194500,273804640,9870,9870,9870,9870,0
|
|
20241114,194400,273804640,9870,9870,9870,9870,0
|
|
20241114,194300,273804640,9870,9870,9870,9870,0
|
|
20241114,194200,273804640,9870,9870,9870,9870,0
|
|
20241114,194100,273804640,9870,9870,9870,9870,0
|
|
20241114,194000,273804640,9870,9870,9870,9870,0
|
|
20241114,193900,273804640,9870,9870,9870,9870,286
|
|
20241114,193800,273804640,9870,9870,9870,9870,0
|
|
20241114,193700,273804640,9870,9870,9870,9870,0
|
|
20241114,193600,273804640,9870,9870,9870,9870,0
|
|
20241114,193500,273804640,9870,9870,9870,9870,0
|
|
20241114,193400,273804640,9870,9870,9870,9870,0
|
|
20241114,193300,273804640,9870,9870,9870,9870,0
|
|
20241114,193200,273804640,9870,9870,9870,9870,0
|
|
20241114,193100,273804640,9870,9870,9870,9870,0
|
|
20241114,193000,273804640,9870,9870,9870,9870,0
|
|
20241114,192900,273804640,9870,9870,9870,9870,0
|
|
20241114,192800,273804640,9870,9870,9870,9870,0
|
|
20241114,192700,273804640,9870,9870,9870,9870,0
|
|
20241114,192600,273804640,9870,9870,9870,9870,0
|
|
20241114,192500,273804640,9870,9870,9870,9870,0
|
|
20241114,192400,273804640,9870,9870,9870,9870,0
|
|
20241114,192300,273804640,9870,9870,9870,9870,0
|
|
20241114,192200,273804640,9870,9870,9870,9870,0
|
|
20241114,192100,273804640,9870,9870,9870,9870,0
|
|
20241114,192000,273804640,9870,9870,9870,9870,0
|
|
20241114,191900,273804640,9870,9870,9870,9870,0
|
|
20241114,191800,273804640,9870,9870,9870,9870,0
|
|
20241114,191700,273804640,9870,9870,9870,9870,0
|
|
20241114,191600,273804640,9870,9870,9870,9870,0
|
|
20241114,191500,273804640,9870,9870,9870,9870,0
|
|
20241114,191400,273804640,9870,9870,9870,9870,0
|
|
20241114,191300,273804640,9870,9870,9870,9870,0
|
|
20241114,191200,273804640,9870,9870,9870,9870,0
|
|
20241114,191100,273804640,9870,9870,9870,9870,0
|
|
20241114,191000,273804640,9870,9870,9870,9870,0
|
|
20241114,190900,273804640,9870,9870,9870,9870,286
|
|
20241114,190800,273804640,9870,9870,9870,9870,0
|
|
20241114,190700,273804640,9870,9870,9870,9870,0
|
|
20241114,190600,273804640,9870,9870,9870,9870,0
|
|
20241114,190500,273804640,9870,9870,9870,9870,0
|
|
20241114,190400,273804640,9870,9870,9870,9870,0
|
|
20241114,190300,273804640,9870,9870,9870,9870,0
|
|
20241114,190200,273804640,9870,9870,9870,9870,0
|
|
20241114,190100,273804640,9870,9870,9870,9870,0
|
|
20241114,190000,273804640,9870,9870,9870,9870,0
|
|
20241114,185900,273804640,9870,9870,9870,9870,0
|
|
20241114,185800,273804640,9870,9870,9870,9870,0
|
|
20241114,185700,273804640,9870,9870,9870,9870,0
|
|
20241114,185600,273804640,9870,9870,9870,9870,0
|
|
20241114,185500,273804640,9870,9870,9870,9870,0
|
|
20241114,185400,273804640,9870,9870,9870,9870,0
|
|
20241114,185300,273804640,9870,9870,9870,9870,0
|
|
20241114,185200,273804640,9870,9870,9870,9870,0
|
|
20241114,185100,273804640,9870,9870,9870,9870,0
|
|
20241114,185000,273804640,9870,9870,9870,9870,0
|
|
20241114,184900,273804640,9870,9870,9870,9870,0
|
|
20241114,184800,273804640,9870,9870,9870,9870,0
|
|
20241114,184700,273804640,9870,9870,9870,9870,0
|
|
20241114,184600,273804640,9870,9870,9870,9870,0
|
|
20241114,184500,273804640,9870,9870,9870,9870,0
|
|
20241114,184400,273804640,9870,9870,9870,9870,0
|
|
20241114,184300,273804640,9870,9870,9870,9870,0
|
|
20241114,184200,273804640,9870,9870,9870,9870,0
|
|
20241114,184100,273804640,9870,9870,9870,9870,0
|
|
20241114,184000,273804640,9870,9870,9870,9870,0
|
|
20241114,183900,273804640,9870,9870,9870,9870,286
|
|
20241114,183800,273804640,9870,9870,9870,9870,0
|
|
20241114,183700,273804640,9870,9870,9870,9870,0
|
|
20241114,183600,273804640,9870,9870,9870,9870,0
|
|
20241114,183500,273804640,9870,9870,9870,9870,0
|
|
20241114,183400,273804640,9870,9870,9870,9870,0
|
|
20241114,183300,273804640,9870,9870,9870,9870,0
|
|
20241114,183200,273804640,9870,9870,9870,9870,0
|
|
20241114,183100,273804640,9870,9870,9870,9870,0
|
|
20241114,183000,273804640,9870,9870,9870,9870,0
|
|
20241114,182900,273804640,9870,9870,9870,9870,0
|
|
20241114,182800,273804640,9870,9870,9870,9870,0
|
|
20241114,182700,273804640,9870,9870,9870,9870,0
|
|
20241114,182600,273804640,9870,9870,9870,9870,0
|
|
20241114,182500,273804640,9870,9870,9870,9870,0
|
|
20241114,182400,273804640,9870,9870,9870,9870,0
|
|
20241114,182300,273804640,9870,9870,9870,9870,0
|
|
20241114,182200,273804640,9870,9870,9870,9870,0
|
|
20241114,182100,273804640,9870,9870,9870,9870,0
|
|
20241114,182000,273804640,9870,9870,9870,9870,0
|
|
20241114,181900,273804640,9870,9870,9870,9870,0
|
|
20241114,181800,273804640,9870,9870,9870,9870,0
|
|
20241114,181700,273804640,9870,9870,9870,9870,0
|
|
20241114,181600,273804640,9870,9870,9870,9870,0
|
|
20241114,181500,273804640,9870,9870,9870,9870,0
|
|
20241114,181400,273804640,9870,9870,9870,9870,0
|
|
20241114,181300,273804640,9870,9870,9870,9870,0
|
|
20241114,181200,273804640,9870,9870,9870,9870,0
|
|
20241114,181100,273804640,9870,9870,9870,9870,0
|
|
20241114,181000,273804640,9870,9870,9870,9870,0
|
|
20241114,180900,273804640,9870,9870,9870,9870,286
|
|
20241114,180800,273804640,9870,9870,9870,9870,0
|
|
20241114,180700,273804640,9870,9870,9870,9870,0
|
|
20241114,180600,273804640,9870,9870,9870,9870,0
|
|
20241114,180500,273804640,9870,9870,9870,9870,0
|
|
20241114,180400,273804640,9870,9870,9870,9870,0
|
|
20241114,180300,273804640,9870,9870,9870,9870,0
|
|
20241114,180200,273804640,9870,9870,9870,9870,0
|
|
20241114,180100,273804640,9870,9870,9870,9870,0
|
|
20241114,180000,273804640,9870,9870,9870,9870,0
|
|
20241114,175900,273804640,9870,9870,9870,9870,0
|
|
20241114,175800,273804640,9870,9870,9870,9870,0
|
|
20241114,175700,273804640,9870,9870,9870,9870,0
|
|
20241114,175600,273804640,9870,9870,9870,9870,0
|
|
20241114,175500,273804640,9870,9870,9870,9870,0
|
|
20241114,175400,273804640,9870,9870,9870,9870,0
|
|
20241114,175300,273804640,9870,9870,9870,9870,0
|
|
20241114,175200,273804640,9870,9870,9870,9870,0
|
|
20241114,175100,273804640,9870,9870,9870,9870,0
|
|
20241114,175000,273804640,9870,9870,9870,9870,0
|
|
20241114,174900,273804640,9870,9870,9870,9870,0
|
|
20241114,174800,273804640,9870,9870,9870,9870,0
|
|
20241114,174700,273804640,9870,9870,9870,9870,0
|
|
20241114,174600,273804640,9870,9870,9870,9870,0
|
|
20241114,174500,273804640,9870,9870,9870,9870,0
|
|
20241114,174400,273804640,9870,9870,9870,9870,0
|
|
20241114,174300,273804640,9870,9870,9870,9870,0
|
|
20241114,174200,273804640,9870,9870,9870,9870,0
|
|
20241114,174100,273804640,9870,9870,9870,9870,0
|
|
20241114,174000,273804640,9870,9870,9870,9870,0
|
|
20241114,173900,273804640,9870,9870,9870,9870,286
|
|
20241114,173800,273804640,9870,9870,9870,9870,0
|
|
20241114,173700,273804640,9870,9870,9870,9870,0
|
|
20241114,173600,273804640,9870,9870,9870,9870,0
|
|
20241114,173500,273804640,9870,9870,9870,9870,0
|
|
20241114,173400,273804640,9870,9870,9870,9870,0
|
|
20241114,173300,273804640,9870,9870,9870,9870,0
|
|
20241114,173200,273804640,9870,9870,9870,9870,0
|
|
20241114,173100,273804640,9870,9870,9870,9870,0
|
|
20241114,173000,273804640,9870,9870,9870,9870,0
|
|
20241114,172900,273804640,9870,9870,9870,9870,0
|
|
20241114,172800,273804640,9870,9870,9870,9870,0
|
|
20241114,172700,273804640,9870,9870,9870,9870,0
|
|
20241114,172600,273804640,9870,9870,9870,9870,0
|
|
20241114,172500,273804640,9870,9870,9870,9870,0
|
|
20241114,172400,273804640,9870,9870,9870,9870,0
|
|
20241114,172300,273804640,9870,9870,9870,9870,0
|
|
20241114,172200,273804640,9870,9870,9870,9870,0
|
|
20241114,172100,273804640,9870,9870,9870,9870,0
|
|
20241114,172000,273804640,9870,9870,9870,9870,0
|
|
20241114,171900,273804640,9870,9870,9870,9870,0
|
|
20241114,171800,273804640,9870,9870,9870,9870,0
|
|
20241114,171700,273804640,9870,9870,9870,9870,0
|
|
20241114,171600,273804640,9870,9870,9870,9870,0
|
|
20241114,171500,273804640,9870,9870,9870,9870,0
|
|
20241114,171400,273804640,9870,9870,9870,9870,0
|
|
20241114,171300,273804640,9870,9870,9870,9870,0
|
|
20241114,171200,273804640,9870,9870,9870,9870,0
|
|
20241114,171100,273804640,9870,9870,9870,9870,0
|
|
20241114,171000,273804640,9870,9870,9870,9870,0
|
|
20241114,170900,273804640,9870,9870,9870,9870,286
|
|
20241114,170800,273804640,9870,9870,9870,9870,0
|
|
20241114,170700,273804640,9870,9870,9870,9870,0
|
|
20241114,170600,273804640,9870,9870,9870,9870,0
|
|
20241114,170500,273804640,9870,9870,9870,9870,0
|
|
20241114,170400,273804640,9870,9870,9870,9870,0
|
|
20241114,170300,273804640,9870,9870,9870,9870,0
|
|
20241114,170200,273804640,9870,9870,9870,9870,0
|
|
20241114,170100,273804640,9870,9870,9870,9870,0
|
|
20241114,170000,273804640,9870,9870,9870,9870,0
|
|
20241114,165900,273804640,9870,9870,9870,9870,0
|
|
20241114,165800,273804640,9870,9870,9870,9870,0
|
|
20241114,165700,273804640,9870,9870,9870,9870,0
|
|
20241114,165600,273804640,9870,9870,9870,9870,0
|
|
20241114,165500,273804640,9870,9870,9870,9870,0
|
|
20241114,165400,273804640,9870,9870,9870,9870,0
|
|
20241114,165300,273804640,9870,9870,9870,9870,0
|
|
20241114,165200,273804640,9870,9870,9870,9870,0
|
|
20241114,165100,273804640,9870,9870,9870,9870,0
|
|
20241114,165000,273804640,9870,9870,9870,9870,0
|
|
20241114,164900,273804640,9870,9870,9870,9870,0
|
|
20241114,164800,273804640,9870,9870,9870,9870,0
|
|
20241114,164700,273804640,9870,9870,9870,9870,0
|
|
20241114,164600,273804640,9870,9870,9870,9870,0
|
|
20241114,164500,273804640,9870,9870,9870,9870,0
|
|
20241114,164400,273804640,9870,9870,9870,9870,0
|
|
20241114,164300,273804640,9870,9870,9870,9870,0
|
|
20241114,164200,273804640,9870,9870,9870,9870,0
|
|
20241114,164100,273804640,9870,9870,9870,9870,0
|
|
20241114,164000,273804640,9870,9870,9870,9870,0
|
|
20241114,163900,273804640,9870,9870,9870,9870,286
|
|
20241114,163800,273804640,9870,9870,9870,9870,0
|
|
20241114,163700,273804640,9870,9870,9870,9870,0
|
|
20241114,163600,273804640,9870,9870,9870,9870,0
|
|
20241114,163500,273804640,9870,9870,9870,9870,0
|
|
20241114,163400,273804640,9870,9870,9870,9870,0
|
|
20241114,163300,273804640,9870,9870,9870,9870,0
|
|
20241114,163200,273804640,9870,9870,9870,9870,0
|
|
20241114,163100,273804640,9870,9870,9870,9870,0
|
|
20241114,163000,273804640,9870,9870,9870,9870,286
|
|
20241114,162900,270981820,9870,9870,9870,9870,0
|
|
20241114,162800,270981820,9870,9870,9870,9870,0
|
|
20241114,162700,270981820,9870,9870,9870,9870,0
|
|
20241114,162600,270981820,9870,9870,9870,9870,0
|
|
20241114,162500,270981820,9870,9870,9870,9870,0
|
|
20241114,162400,270981820,9870,9870,9870,9870,0
|
|
20241114,162300,270981820,9870,9870,9870,9870,0
|
|
20241114,162200,270981820,9870,9870,9870,9870,0
|
|
20241114,162100,270981820,9870,9870,9870,9870,0
|
|
20241114,162000,270981820,9870,9870,9870,9870,0
|
|
20241114,161900,270981820,9870,9870,9870,9870,1
|
|
20241114,161800,270971950,9820,9830,9830,9820,100
|
|
20241114,161700,269989890,9830,9830,9830,9830,300
|
|
20241114,161600,267040890,9870,9870,9870,9830,79
|
|
20241114,161500,266263870,9890,9890,9890,9890,1
|
|
20241114,161400,266253980,9890,9850,9890,9830,11
|
|
20241114,161300,266145710,9830,9830,9830,9830,0
|
|
20241114,161200,266145710,9830,9830,9830,9830,0
|
|
20241114,161100,266145710,9830,9830,9880,9830,265
|
|
20241114,161000,263533110,9830,9860,9860,9830,33
|
|
20241114,160900,263208660,9850,9850,9850,9850,0
|
|
20241114,160800,263208660,9850,9850,9850,9850,0
|
|
20241114,160700,263208660,9850,9850,9850,9850,36
|
|
20241114,160600,262854060,9830,9840,9840,9830,170
|
|
20241114,160500,261182000,9840,9850,9850,9840,27
|
|
20241114,160400,260916080,9840,9860,9860,9840,149
|
|
20241114,160300,259448180,9860,9870,9870,9860,44
|
|
20241114,160200,259013930,9860,9860,9860,9860,0
|
|
20241114,160100,259013930,9860,9860,9860,9860,12
|
|
20241114,160000,258895610,9870,9870,9870,9870,0
|
|
20241114,155900,258895610,9870,9870,9870,9870,0
|
|
20241114,155800,258895610,9870,9870,9870,9870,0
|
|
20241114,155700,258895610,9870,9870,9870,9870,3
|
|
20241114,155600,258866000,9850,9850,9850,9850,1
|
|
20241114,155500,258856150,9850,9850,9850,9850,0
|
|
20241114,155400,258856150,9850,9860,9860,9850,100
|
|
20241114,155300,257871130,9860,9860,9860,9860,0
|
|
20241114,155200,257871130,9860,9860,9860,9860,0
|
|
20241114,155100,257871130,9860,9870,9870,9860,106
|
|
20241114,155000,256825200,9880,9890,9890,9880,22
|
|
20241114,154900,256607830,9900,9900,9900,9900,4
|
|
20241114,154800,256568230,9900,9900,9900,9900,50
|
|
20241114,154700,256073230,9900,9900,9900,9900,0
|
|
20241114,154600,256073230,9900,9900,9900,9900,1
|
|
20241114,154500,256063330,9900,9900,9900,9900,110
|
|
20241114,154400,254974330,9900,9900,9900,9900,0
|
|
20241114,154300,254974330,9900,9900,9900,9900,0
|
|
20241114,154200,254974330,9900,9900,9900,9900,0
|
|
20241114,154100,254974330,9900,9900,9900,9900,202
|
|
20241114,154000,252974530,9870,9870,9870,9870,0
|
|
20241114,153900,252974530,9870,9870,9870,9870,0
|
|
20241114,153800,252974530,9870,9870,9870,9870,1
|
|
20241114,153700,252964660,9870,9870,9870,9870,0
|
|
20241114,153600,252964660,9870,9870,9870,9870,0
|
|
20241114,153500,252964660,9870,9870,9870,9870,0
|
|
20241114,153400,252964660,9870,9870,9870,9870,0
|
|
20241114,153300,252964660,9870,9870,9870,9870,0
|
|
20241114,153200,252964660,9870,9870,9870,9870,0
|
|
20241114,153100,252964660,9870,9870,9870,9870,11
|
|
20241114,153000,252856090,9870,9870,9870,9870,0
|
|
20241114,152900,252856090,9870,9870,9870,9870,2
|
|
20241114,152800,252836350,9890,9870,9890,9870,401
|
|
20241114,152700,248876460,9880,9880,9880,9880,0
|
|
20241114,152600,248876460,9880,9880,9880,9880,137
|
|
20241114,152500,247522900,9880,9880,9880,9880,0
|
|
20241114,152400,247522900,9880,9880,9880,9880,27
|
|
20241114,152300,247256140,9880,9890,9890,9880,169
|
|
20241114,152200,245586370,9880,9880,9880,9880,14
|
|
20241114,152100,245448050,9890,9880,9890,9880,3
|
|
20241114,152000,245418400,9890,9900,9900,9890,151
|
|
20241114,151900,243924850,9910,9910,9910,9910,2
|
|
20241114,151800,243905030,9910,9920,9920,9910,4
|
|
20241114,151700,243865380,9890,9890,9930,9890,4
|
|
20241114,151600,243825780,9890,9890,9890,9890,20
|
|
20241114,151500,243627980,9890,9890,9890,9890,100
|
|
20241114,151400,242638980,9890,9890,9890,9890,0
|
|
20241114,151300,242638980,9890,9900,9900,9890,37
|
|
20241114,151200,242272720,9900,9900,9900,9900,23
|
|
20241114,151100,242045020,9900,9900,9900,9900,0
|
|
20241114,151000,242045020,9900,9910,9910,9900,436
|
|
20241114,150900,237727260,9910,9910,9920,9910,207
|
|
20241114,150800,235675880,9930,9930,9930,9930,139
|
|
20241114,150700,234295610,9930,9930,9930,9930,61
|
|
20241114,150600,233689880,9930,9930,9930,9930,0
|
|
20241114,150500,233689880,9930,9930,9930,9930,34
|
|
20241114,150400,233352260,9930,9930,9930,9930,0
|
|
20241114,150300,233352260,9930,9930,9930,9930,0
|
|
20241114,150200,233352260,9930,9910,9930,9910,358
|
|
20241114,150100,229798940,9910,9910,9910,9910,127
|
|
20241114,150000,228540370,9910,9920,9920,9910,17
|
|
20241114,145900,228371880,9910,9910,9910,9910,10
|
|
20241114,145800,228272780,9920,9920,9920,9920,11
|
|
20241114,145700,228163660,9920,9920,9920,9920,0
|
|
20241114,145600,228163660,9920,9920,9920,9920,10
|
|
20241114,145500,228064460,9920,9920,9920,9920,0
|
|
20241114,145400,228064460,9920,9920,9920,9920,0
|
|
20241114,145300,228064460,9920,9920,9920,9920,0
|
|
20241114,145200,228064460,9920,9920,9920,9920,1
|
|
20241114,145100,228054540,9900,9900,9900,9900,0
|
|
20241114,145000,228054540,9900,9900,9900,9900,0
|
|
20241114,144900,228054540,9900,9900,9900,9900,44
|
|
20241114,144800,227618940,9900,9900,9900,9900,100
|
|
20241114,144700,226628940,9900,9900,9900,9900,0
|
|
20241114,144600,226628940,9900,9910,9910,9900,152
|
|
20241114,144500,225122720,9910,9910,9910,9910,0
|
|
20241114,144400,225122720,9910,9910,9910,9910,0
|
|
20241114,144300,225122720,9910,9910,9910,9910,0
|
|
20241114,144200,225122720,9910,9910,9910,9910,118
|
|
20241114,144100,223953340,9910,9920,9920,9910,1095
|
|
20241114,144000,213092070,9920,9920,9920,9920,25
|
|
20241114,143900,212844070,9930,9930,9930,9930,11
|
|
20241114,143800,212734840,9920,9920,9920,9920,0
|
|
20241114,143700,212734840,9920,9920,9920,9920,0
|
|
20241114,143600,212734840,9920,9920,9920,9920,0
|
|
20241114,143500,212734840,9920,9920,9920,9920,1
|
|
20241114,143400,212724920,9920,9920,9920,9920,119
|
|
20241114,143300,211544440,9920,9930,9930,9920,156
|
|
20241114,143200,209996420,9920,9920,9920,9920,0
|
|
20241114,143100,209996420,9920,9920,9920,9920,0
|
|
20241114,143000,209996420,9920,9920,9920,9920,0
|
|
20241114,142900,209996420,9920,9920,9920,9920,0
|
|
20241114,142800,209996420,9920,9920,9920,9920,328
|
|
20241114,142700,206742660,9920,9930,9930,9920,173
|
|
20241114,142600,205024780,9930,9930,9930,9930,2
|
|
20241114,142500,205004920,9930,9930,9930,9930,48
|
|
20241114,142400,204528280,9920,9920,9920,9920,100
|
|
20241114,142300,203536280,9920,9920,9920,9920,256
|
|
20241114,142200,200996760,9930,9930,9930,9930,10
|
|
20241114,142100,200897460,9930,9930,9930,9930,20
|
|
20241114,142000,200698860,9930,9930,9930,9920,305
|
|
20241114,141900,197670900,9930,9940,9940,9930,25
|
|
20241114,141800,197422450,9940,9940,9940,9940,0
|
|
20241114,141700,197422450,9940,9940,9940,9940,53
|
|
20241114,141600,196895630,9940,9940,9940,9940,2
|
|
20241114,141500,196875750,9940,9920,9940,9920,26
|
|
20241114,141400,196617790,9920,9930,9930,9920,409
|
|
20241114,141300,192556860,9940,9940,9940,9940,2
|
|
20241114,141200,192536980,9940,9940,9940,9940,1
|
|
20241114,141100,192527040,9940,9940,9940,9940,0
|
|
20241114,141000,192527040,9940,9940,9940,9940,77
|
|
20241114,140900,191761660,9940,9940,9940,9940,1
|
|
20241114,140800,191751720,9940,9940,9940,9940,13
|
|
20241114,140700,191622500,9940,9940,9940,9940,30
|
|
20241114,140600,191324300,9940,9950,9950,9940,337
|
|
20241114,140500,187974210,9950,9950,9950,9950,0
|
|
20241114,140400,187974210,9950,9950,9950,9950,0
|
|
20241114,140300,187974210,9950,9950,9950,9950,0
|
|
20241114,140200,187974210,9950,9950,9950,9950,25
|
|
20241114,140100,187725460,9970,9970,9970,9970,8
|
|
20241114,140000,187645700,9950,9950,9950,9950,0
|
|
20241114,135900,187645700,9950,9950,9950,9950,0
|
|
20241114,135800,187645700,9950,9950,9950,9950,0
|
|
20241114,135700,187645700,9950,9940,9950,9940,39
|
|
20241114,135600,187257750,9940,9940,9940,9940,18
|
|
20241114,135500,187078830,9920,9920,9920,9920,0
|
|
20241114,135400,187078830,9920,9940,9940,9920,252
|
|
20241114,135300,184577340,9930,9930,9930,9930,0
|
|
20241114,135200,184577340,9930,9930,9930,9930,14
|
|
20241114,135100,184438320,9940,9940,9940,9940,0
|
|
20241114,135000,184438320,9940,9950,9950,9940,584
|
|
20241114,134900,178627820,9960,9970,9970,9960,1215
|
|
20241114,134800,166524310,9970,9980,9980,9970,230
|
|
20241114,134700,164229090,9980,10000,10000,9980,130
|
|
20241114,134600,162930480,10000,10000,10000,10000,0
|
|
20241114,134500,162930480,10000,10000,10000,10000,0
|
|
20241114,134400,162930480,10000,10000,10000,10000,139
|
|
20241114,134300,161540480,9980,9980,9980,9980,0
|
|
20241114,134200,161540480,9980,9980,9980,9980,0
|
|
20241114,134100,161540480,9980,9980,9980,9980,0
|
|
20241114,134000,161540480,9980,9980,9980,9980,10
|
|
20241114,133900,161440680,9980,9990,9990,9980,200
|
|
20241114,133800,159444140,10000,10000,10000,10000,0
|
|
20241114,133700,159444140,10000,10000,10000,10000,2
|
|
20241114,133600,159424140,10000,10000,10000,10000,0
|
|
20241114,133500,159424140,10000,9990,10000,9990,22
|
|
20241114,133400,159204350,9990,9990,9990,9990,1
|
|
20241114,133300,159194360,9980,9980,9980,9980,0
|
|
20241114,133200,159194360,9980,9980,9980,9980,32
|
|
20241114,133100,158875000,9970,9970,9970,9970,0
|
|
20241114,133000,158875000,9970,9980,9980,9970,12
|
|
20241114,132900,158755250,9980,9980,9980,9980,21
|
|
20241114,132800,158545670,9980,9980,9980,9980,0
|
|
20241114,132700,158545670,9980,9980,9980,9980,1
|
|
20241114,132600,158535690,9960,9960,9960,9960,3
|
|
20241114,132500,158505810,9960,9960,9960,9960,33
|
|
20241114,132400,158177130,9970,9970,9970,9970,244
|
|
20241114,132300,155744450,9980,9980,9980,9980,86
|
|
20241114,132200,154886170,9980,9990,9990,9980,65
|
|
20241114,132100,154236830,9990,9990,9990,9990,9
|
|
20241114,132000,154146920,9990,9990,9990,9990,3
|
|
20241114,131900,154116950,10000,9990,10000,9990,12
|
|
20241114,131800,153996980,9990,9990,9990,9990,3
|
|
20241114,131700,153967010,9990,9990,9990,9990,3
|
|
20241114,131600,153937040,9990,9990,10000,9990,9
|
|
20241114,131500,153847070,9990,9990,10000,9990,9
|
|
20241114,131400,153757100,9990,9990,9990,9990,4
|
|
20241114,131300,153717140,9990,9990,9990,9990,3
|
|
20241114,131200,153687170,9990,9990,9990,9990,3
|
|
20241114,131100,153657200,9990,9990,9990,9990,5
|
|
20241114,131000,153607250,9990,9990,9990,9990,3
|
|
20241114,130900,153577280,10000,9990,10000,9990,103
|
|
20241114,130800,152547310,9990,9990,9990,9990,209
|
|
20241114,130700,150459400,9990,9990,9990,9990,15
|
|
20241114,130600,150309550,9990,9990,9990,9990,3
|
|
20241114,130500,150279580,10000,9990,10000,9990,5
|
|
20241114,130400,150229610,10000,9990,10000,9990,4
|
|
20241114,130300,150189640,10000,9990,10040,9990,31
|
|
20241114,130200,149879630,9990,9990,10040,9990,4
|
|
20241114,130100,149839620,9990,9990,9990,9990,3
|
|
20241114,130000,149809650,9990,9990,9990,9990,3
|
|
20241114,125900,149779680,9990,9990,9990,9990,3
|
|
20241114,125800,149749710,10070,9990,10070,9990,4
|
|
20241114,125700,149709670,9990,9990,9990,9990,3
|
|
20241114,125600,149679700,9990,9990,9990,9990,3
|
|
20241114,125500,149649730,9990,9990,9990,9990,3
|
|
20241114,125400,149619760,9990,9990,9990,9990,57
|
|
20241114,125300,149050330,9990,9990,9990,9990,3
|
|
20241114,125200,149020360,9990,9990,9990,9990,3
|
|
20241114,125100,148990390,9990,10000,10000,9990,3
|
|
20241114,125000,148960400,10000,10000,10000,10000,3
|
|
20241114,124900,148930400,9990,9990,9990,9990,14
|
|
20241114,124800,148790540,9990,9990,9990,9990,3
|
|
20241114,124700,148760570,9990,9980,9990,9980,3
|
|
20241114,124600,148730610,9990,9990,9990,9990,3
|
|
20241114,124500,148700640,9990,9990,9990,9990,2
|
|
20241114,124400,148680660,9990,9990,9990,9990,4
|
|
20241114,124300,148640700,9990,9990,9990,9990,3
|
|
20241114,124200,148610730,9990,9990,9990,9990,2
|
|
20241114,124100,148590750,9990,9990,10070,9990,8
|
|
20241114,124000,148510500,9990,9990,9990,9990,6
|
|
20241114,123900,148450560,9990,10000,10000,9990,69
|
|
20241114,123800,147760570,10000,10010,10010,10000,34
|
|
20241114,123700,147420250,10020,10020,10020,10020,381
|
|
20241114,123600,143602630,10020,10020,10020,10020,53
|
|
20241114,123500,143071570,10020,10020,10020,10020,5
|
|
20241114,123400,143021470,10020,10020,10020,10020,2
|
|
20241114,123300,143001430,10020,10020,10020,10020,3
|
|
20241114,123200,142971370,10020,10020,10020,10020,3
|
|
20241114,123100,142941310,10020,10020,10020,10020,3
|
|
20241114,123000,142911250,10020,10020,10020,10020,4
|
|
20241114,122900,142871170,10020,10030,10030,10020,600
|
|
20241114,122800,136858980,10020,10020,10020,10020,0
|
|
20241114,122700,136858980,10020,10030,10030,10020,30
|
|
20241114,122600,136558210,10020,10020,10020,10020,0
|
|
20241114,122500,136558210,10020,10020,10020,10020,0
|
|
20241114,122400,136558210,10020,10020,10020,10020,0
|
|
20241114,122300,136558210,10020,10020,10020,10020,0
|
|
20241114,122200,136558210,10020,10020,10020,10020,5
|
|
20241114,122100,136508110,10060,10060,10060,10060,5
|
|
20241114,122000,136457810,10020,10020,10020,10020,1
|
|
20241114,121900,136447790,10010,10010,10010,10010,0
|
|
20241114,121800,136447790,10010,10010,10010,10010,0
|
|
20241114,121700,136447790,10010,10010,10010,10010,0
|
|
20241114,121600,136447790,10010,10010,10010,10010,0
|
|
20241114,121500,136447790,10010,10010,10010,10010,0
|
|
20241114,121400,136447790,10010,10010,10010,10010,0
|
|
20241114,121300,136447790,10010,10010,10010,10010,0
|
|
20241114,121200,136447790,10010,10010,10010,10010,1
|
|
20241114,121100,136437780,10010,10010,10010,10010,80
|
|
20241114,121000,135636980,10010,10010,10010,10010,0
|
|
20241114,120900,135636980,10010,10010,10010,10010,1
|
|
20241114,120800,135626970,10010,10010,10010,10010,0
|
|
20241114,120700,135626970,10010,10010,10010,10010,4
|
|
20241114,120600,135586930,10010,10010,10010,10010,0
|
|
20241114,120500,135586930,10010,10010,10010,10010,134
|
|
20241114,120400,134245590,10010,10010,10010,10010,0
|
|
20241114,120300,134245590,10010,10010,10010,10010,0
|
|
20241114,120200,134245590,10010,10010,10010,10010,0
|
|
20241114,120100,134245590,10010,10010,10010,10010,12
|
|
20241114,120000,134125470,9950,9950,9950,9950,0
|
|
20241114,115900,134125470,9950,10000,10000,9950,250
|
|
20241114,115800,131636190,10010,10010,10010,10010,2
|
|
20241114,115700,131616170,10000,10000,10000,10000,0
|
|
20241114,115600,131616170,10000,10000,10000,10000,49
|
|
20241114,115500,131126170,10000,10000,10000,10000,0
|
|
20241114,115400,131126170,10000,10000,10000,10000,0
|
|
20241114,115300,131126170,10000,10000,10000,10000,0
|
|
20241114,115200,131126170,10000,10000,10000,10000,0
|
|
20241114,115100,131126170,10000,10000,10000,10000,0
|
|
20241114,115000,131126170,10000,10000,10000,10000,0
|
|
20241114,114900,131126170,10000,10000,10000,10000,20
|
|
20241114,114800,130926170,9960,9980,9980,9960,11
|
|
20241114,114700,130816590,9980,10000,10000,9980,26
|
|
20241114,114600,130557080,9980,10000,10000,9980,4
|
|
20241114,114500,130517100,10010,10020,10020,9990,2102
|
|
20241114,114400,109489260,10010,10010,10010,10010,0
|
|
20241114,114300,109489260,10010,10010,10010,10010,0
|
|
20241114,114200,109489260,10010,10010,10010,10010,6
|
|
20241114,114100,109429200,10020,10020,10020,10020,200
|
|
20241114,114000,107425200,10010,10010,10010,10010,0
|
|
20241114,113900,107425200,10010,10010,10010,10010,0
|
|
20241114,113800,107425200,10010,10010,10010,10010,0
|
|
20241114,113700,107425200,10010,10010,10010,10010,0
|
|
20241114,113600,107425200,10010,10010,10010,10010,0
|
|
20241114,113500,107425200,10010,10030,10030,10010,300
|
|
20241114,113400,104420390,10040,10040,10040,10040,0
|
|
20241114,113300,104420390,10040,10040,10040,10040,1
|
|
20241114,113200,104410350,10080,10080,10080,10080,0
|
|
20241114,113100,104410350,10080,10080,10080,10080,0
|
|
20241114,113000,104410350,10080,10080,10080,10080,0
|
|
20241114,112900,104410350,10080,10080,10080,10080,45
|
|
20241114,112800,103956750,10070,10080,10080,10070,2
|
|
20241114,112700,103936600,10080,10080,10080,10080,5
|
|
20241114,112600,103886200,10080,10080,10080,10080,0
|
|
20241114,112500,103886200,10080,10020,10080,10020,12
|
|
20241114,112400,103765360,10020,10010,10020,10010,3
|
|
20241114,112300,103735310,10020,10020,10020,10020,0
|
|
20241114,112200,103735310,10020,10020,10020,10020,2
|
|
20241114,112100,103715270,10020,10020,10020,10020,6
|
|
20241114,112000,103655150,10020,10020,10020,10020,1
|
|
20241114,111900,103645130,10010,10030,10030,10010,712
|
|
20241114,111800,96514170,10090,10090,10090,10090,96
|
|
20241114,111700,95545530,10090,10090,10090,10090,0
|
|
20241114,111600,95545530,10090,10090,10090,10090,1
|
|
20241114,111500,95535440,10090,10090,10090,10090,0
|
|
20241114,111400,95535440,10090,10090,10090,10090,1
|
|
20241114,111300,95525350,10020,10020,10020,10020,0
|
|
20241114,111200,95525350,10020,10020,10020,10020,0
|
|
20241114,111100,95525350,10020,10020,10020,10020,0
|
|
20241114,111000,95525350,10020,10020,10020,10020,0
|
|
20241114,110900,95525350,10020,10030,10030,10020,114
|
|
20241114,110800,94382020,10090,10090,10090,10090,0
|
|
20241114,110700,94382020,10090,10090,10090,10090,125
|
|
20241114,110600,93120770,10090,10090,10090,10090,0
|
|
20241114,110500,93120770,10090,10090,10090,10090,0
|
|
20241114,110400,93120770,10090,10090,10090,10090,3
|
|
20241114,110300,93090500,10030,10040,10040,10030,278
|
|
20241114,110200,90300130,10030,10030,10030,10030,0
|
|
20241114,110100,90300130,10030,10030,10030,10030,2
|
|
20241114,110000,90280070,10030,10090,10090,10030,268
|
|
20241114,105900,87586740,10100,10100,10100,10100,1
|
|
20241114,105800,87576640,10070,10070,10070,10070,0
|
|
20241114,105700,87576640,10070,10070,10070,10070,0
|
|
20241114,105600,87576640,10070,10070,10070,10070,0
|
|
20241114,105500,87576640,10070,10070,10070,10070,0
|
|
20241114,105400,87576640,10070,10070,10070,10070,0
|
|
20241114,105300,87576640,10070,10070,10070,10070,0
|
|
20241114,105200,87576640,10070,10070,10070,10070,0
|
|
20241114,105100,87576640,10070,10070,10070,10070,30
|
|
20241114,105000,87274540,10060,10060,10060,10060,0
|
|
20241114,104900,87274540,10060,10060,10060,10060,0
|
|
20241114,104800,87274540,10060,10060,10060,10060,300
|
|
20241114,104700,84256540,10060,10060,10060,10060,204
|
|
20241114,104600,82204300,10060,10150,10150,10060,92
|
|
20241114,104500,81278690,10080,10080,10080,10080,0
|
|
20241114,104400,81278690,10080,10080,10080,10080,28
|
|
20241114,104300,80996450,10050,10050,10050,10050,40
|
|
20241114,104200,80594450,10050,10050,10050,10050,3
|
|
20241114,104100,80564300,10050,10050,10050,10050,51
|
|
20241114,104000,80051750,10040,10040,10040,10040,0
|
|
20241114,103900,80051750,10040,10040,10040,10040,0
|
|
20241114,103800,80051750,10040,10040,10040,10040,0
|
|
20241114,103700,80051750,10040,10050,10050,10040,256
|
|
20241114,103600,77479480,10060,10070,10080,10060,7
|
|
20241114,103500,77409020,10080,10080,10080,10080,59
|
|
20241114,103400,76814300,10090,10090,10090,10090,131
|
|
20241114,103300,75492510,10150,10150,10150,10150,0
|
|
20241114,103200,75492510,10150,10150,10150,10150,0
|
|
20241114,103100,75492510,10150,10150,10150,10150,0
|
|
20241114,103000,75492510,10150,10150,10150,10150,24
|
|
20241114,102900,75248910,10160,10160,10160,10160,0
|
|
20241114,102800,75248910,10160,10160,10160,10160,3
|
|
20241114,102700,75218430,10090,10090,10090,10090,0
|
|
20241114,102600,75218430,10090,10090,10090,10090,0
|
|
20241114,102500,75218430,10090,10100,10100,10070,306
|
|
20241114,102400,72127930,10170,10170,10170,10170,0
|
|
20241114,102300,72127930,10170,10170,10170,10170,1
|
|
20241114,102200,72117760,10110,10110,10110,10110,32
|
|
20241114,102100,71794240,10120,10150,10150,10120,573
|
|
20241114,102000,65984070,10150,10150,10150,10150,0
|
|
20241114,101900,65984070,10150,10150,10150,10150,24
|
|
20241114,101800,65740470,10150,10150,10150,10150,9
|
|
20241114,101700,65649120,10200,10200,10200,10200,13
|
|
20241114,101600,65516520,10200,10150,10200,10150,78
|
|
20241114,101500,64724370,10150,10150,10150,10150,0
|
|
20241114,101400,64724370,10150,10210,10210,10150,51
|
|
20241114,101300,64203720,10140,10140,10140,10140,100
|
|
20241114,101200,63189720,10140,10140,10140,10140,110
|
|
20241114,101100,62074320,10140,10140,10140,10140,30
|
|
20241114,101000,61770120,10130,10140,10140,10130,380
|
|
20241114,100900,57920700,10130,10120,10130,10120,46
|
|
20241114,100800,57454890,10110,10060,10110,10010,953
|
|
20241114,100700,47881330,10060,10010,10060,10010,100
|
|
20241114,100600,46878270,10010,10040,10050,10010,831
|
|
20241114,100500,38541820,10030,10040,10040,10030,556
|
|
20241114,100400,32962580,10040,10160,10160,10040,389
|
|
20241114,100300,29043360,10060,10100,10100,10060,189
|
|
20241114,100200,27135660,10100,10230,10230,10100,363
|
|
20241114,100100,23462740,10230,10200,10240,10200,444
|
|
20241114,100000,18923430,10240,10200,10240,10200,1854
|