623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192000,540276470,17020,17020,17020,17020,303
|
|
20241107,191900,540276470,17020,17020,17020,17020,0
|
|
20241107,191800,540276470,17020,17020,17020,17020,0
|
|
20241107,191700,540276470,17020,17020,17020,17020,0
|
|
20241107,191600,540276470,17020,17020,17020,17020,0
|
|
20241107,191500,540276470,17020,17020,17020,17020,0
|
|
20241107,191400,540276470,17020,17020,17020,17020,0
|
|
20241107,191300,540276470,17020,17020,17020,17020,0
|
|
20241107,191200,540276470,17020,17020,17020,17020,0
|
|
20241107,191100,540276470,17020,17020,17020,17020,0
|
|
20241107,191000,540276470,17020,17020,17020,17020,0
|
|
20241107,190900,540276470,17020,17020,17020,17020,0
|
|
20241107,190800,540276470,17020,17020,17020,17020,0
|
|
20241107,190700,540276470,17020,17020,17020,17020,0
|
|
20241107,190600,540276470,17020,17020,17020,17020,0
|
|
20241107,190500,540276470,17020,17020,17020,17020,0
|
|
20241107,190400,540276470,17020,17020,17020,17020,0
|
|
20241107,190300,540276470,17020,17020,17020,17020,0
|
|
20241107,190200,540276470,17020,17020,17020,17020,0
|
|
20241107,190100,540276470,17020,17020,17020,17020,0
|
|
20241107,190000,540276470,17020,17020,17020,17020,0
|
|
20241107,185900,540276470,17020,17020,17020,17020,0
|
|
20241107,185800,540276470,17020,17020,17020,17020,0
|
|
20241107,185700,540276470,17020,17020,17020,17020,0
|
|
20241107,185600,540276470,17020,17020,17020,17020,0
|
|
20241107,185500,540276470,17020,17020,17020,17020,0
|
|
20241107,185400,540276470,17020,17020,17020,17020,0
|
|
20241107,185300,540276470,17020,17020,17020,17020,0
|
|
20241107,185200,540276470,17020,17020,17020,17020,0
|
|
20241107,185100,540276470,17020,17020,17020,17020,0
|
|
20241107,185000,540276470,17020,17020,17020,17020,303
|
|
20241107,184900,540276470,17020,17020,17020,17020,0
|
|
20241107,184800,540276470,17020,17020,17020,17020,0
|
|
20241107,184700,540276470,17020,17020,17020,17020,0
|
|
20241107,184600,540276470,17020,17020,17020,17020,0
|
|
20241107,184500,540276470,17020,17020,17020,17020,0
|
|
20241107,184400,540276470,17020,17020,17020,17020,0
|
|
20241107,184300,540276470,17020,17020,17020,17020,0
|
|
20241107,184200,540276470,17020,17020,17020,17020,0
|
|
20241107,184100,540276470,17020,17020,17020,17020,0
|
|
20241107,184000,540276470,17020,17020,17020,17020,0
|
|
20241107,183900,540276470,17020,17020,17020,17020,0
|
|
20241107,183800,540276470,17020,17020,17020,17020,0
|
|
20241107,183700,540276470,17020,17020,17020,17020,0
|
|
20241107,183600,540276470,17020,17020,17020,17020,0
|
|
20241107,183500,540276470,17020,17020,17020,17020,0
|
|
20241107,183400,540276470,17020,17020,17020,17020,0
|
|
20241107,183300,540276470,17020,17020,17020,17020,0
|
|
20241107,183200,540276470,17020,17020,17020,17020,0
|
|
20241107,183100,540276470,17020,17020,17020,17020,0
|
|
20241107,183000,540276470,17020,17020,17020,17020,0
|
|
20241107,182900,540276470,17020,17020,17020,17020,0
|
|
20241107,182800,540276470,17020,17020,17020,17020,0
|
|
20241107,182700,540276470,17020,17020,17020,17020,0
|
|
20241107,182600,540276470,17020,17020,17020,17020,0
|
|
20241107,182500,540276470,17020,17020,17020,17020,0
|
|
20241107,182400,540276470,17020,17020,17020,17020,0
|
|
20241107,182300,540276470,17020,17020,17020,17020,0
|
|
20241107,182200,540276470,17020,17020,17020,17020,0
|
|
20241107,182100,540276470,17020,17020,17020,17020,0
|
|
20241107,182000,540276470,17020,17020,17020,17020,303
|
|
20241107,181900,540276470,17020,17020,17020,17020,0
|
|
20241107,181800,540276470,17020,17020,17020,17020,0
|
|
20241107,181700,540276470,17020,17020,17020,17020,0
|
|
20241107,181600,540276470,17020,17020,17020,17020,0
|
|
20241107,181500,540276470,17020,17020,17020,17020,0
|
|
20241107,181400,540276470,17020,17020,17020,17020,0
|
|
20241107,181300,540276470,17020,17020,17020,17020,0
|
|
20241107,181200,540276470,17020,17020,17020,17020,0
|
|
20241107,181100,540276470,17020,17020,17020,17020,0
|
|
20241107,181000,540276470,17020,17020,17020,17020,0
|
|
20241107,180900,540276470,17020,17020,17020,17020,0
|
|
20241107,180800,540276470,17020,17020,17020,17020,0
|
|
20241107,180700,540276470,17020,17020,17020,17020,0
|
|
20241107,180600,540276470,17020,17020,17020,17020,0
|
|
20241107,180500,540276470,17020,17020,17020,17020,0
|
|
20241107,180400,540276470,17020,17020,17020,17020,0
|
|
20241107,180300,540276470,17020,17020,17020,17020,0
|
|
20241107,180200,540276470,17020,17020,17020,17020,0
|
|
20241107,180100,540276470,17020,17020,17020,17020,0
|
|
20241107,180000,540276470,17020,17020,17020,17020,0
|
|
20241107,175900,540276470,17020,17020,17020,17020,0
|
|
20241107,175800,540276470,17020,17020,17020,17020,0
|
|
20241107,175700,540276470,17020,17020,17020,17020,0
|
|
20241107,175600,540276470,17020,17020,17020,17020,0
|
|
20241107,175500,540276470,17020,17020,17020,17020,0
|
|
20241107,175400,540276470,17020,17020,17020,17020,0
|
|
20241107,175300,540276470,17020,17020,17020,17020,0
|
|
20241107,175200,540276470,17020,17020,17020,17020,0
|
|
20241107,175100,540276470,17020,17020,17020,17020,0
|
|
20241107,175000,540276470,17020,17020,17020,17020,303
|
|
20241107,174900,540276470,17020,17020,17020,17020,0
|
|
20241107,174800,540276470,17020,17020,17020,17020,0
|
|
20241107,174700,540276470,17020,17020,17020,17020,0
|
|
20241107,174600,540276470,17020,17020,17020,17020,0
|
|
20241107,174500,540276470,17020,17020,17020,17020,0
|
|
20241107,174400,540276470,17020,17020,17020,17020,0
|
|
20241107,174300,540276470,17020,17020,17020,17020,0
|
|
20241107,174200,540276470,17020,17020,17020,17020,0
|
|
20241107,174100,540276470,17020,17020,17020,17020,0
|
|
20241107,174000,540276470,17020,17020,17020,17020,0
|
|
20241107,173900,540276470,17020,17020,17020,17020,0
|
|
20241107,173800,540276470,17020,17020,17020,17020,0
|
|
20241107,173700,540276470,17020,17020,17020,17020,0
|
|
20241107,173600,540276470,17020,17020,17020,17020,0
|
|
20241107,173500,540276470,17020,17020,17020,17020,0
|
|
20241107,173400,540276470,17020,17020,17020,17020,0
|
|
20241107,173300,540276470,17020,17020,17020,17020,0
|
|
20241107,173200,540276470,17020,17020,17020,17020,0
|
|
20241107,173100,540276470,17020,17020,17020,17020,0
|
|
20241107,173000,540276470,17020,17020,17020,17020,0
|
|
20241107,172900,540276470,17020,17020,17020,17020,0
|
|
20241107,172800,540276470,17020,17020,17020,17020,0
|
|
20241107,172700,540276470,17020,17020,17020,17020,0
|
|
20241107,172600,540276470,17020,17020,17020,17020,0
|
|
20241107,172500,540276470,17020,17020,17020,17020,0
|
|
20241107,172400,540276470,17020,17020,17020,17020,0
|
|
20241107,172300,540276470,17020,17020,17020,17020,0
|
|
20241107,172200,540276470,17020,17020,17020,17020,0
|
|
20241107,172100,540276470,17020,17020,17020,17020,0
|
|
20241107,172000,540276470,17020,17020,17020,17020,303
|
|
20241107,171900,540276470,17020,17020,17020,17020,0
|
|
20241107,171800,540276470,17020,17020,17020,17020,0
|
|
20241107,171700,540276470,17020,17020,17020,17020,0
|
|
20241107,171600,540276470,17020,17020,17020,17020,0
|
|
20241107,171500,540276470,17020,17020,17020,17020,0
|
|
20241107,171400,540276470,17020,17020,17020,17020,0
|
|
20241107,171300,540276470,17020,17020,17020,17020,0
|
|
20241107,171200,540276470,17020,17020,17020,17020,0
|
|
20241107,171100,540276470,17020,17020,17020,17020,0
|
|
20241107,171000,540276470,17020,17020,17020,17020,0
|
|
20241107,170900,540276470,17020,17020,17020,17020,0
|
|
20241107,170800,540276470,17020,17020,17020,17020,0
|
|
20241107,170700,540276470,17020,17020,17020,17020,0
|
|
20241107,170600,540276470,17020,17020,17020,17020,0
|
|
20241107,170500,540276470,17020,17020,17020,17020,0
|
|
20241107,170400,540276470,17020,17020,17020,17020,0
|
|
20241107,170300,540276470,17020,17020,17020,17020,0
|
|
20241107,170200,540276470,17020,17020,17020,17020,0
|
|
20241107,170100,540276470,17020,17020,17020,17020,0
|
|
20241107,170000,540276470,17020,17020,17020,17020,0
|
|
20241107,165900,540276470,17020,17020,17020,17020,0
|
|
20241107,165800,540276470,17020,17020,17020,17020,0
|
|
20241107,165700,540276470,17020,17020,17020,17020,0
|
|
20241107,165600,540276470,17020,17020,17020,17020,0
|
|
20241107,165500,540276470,17020,17020,17020,17020,0
|
|
20241107,165400,540276470,17020,17020,17020,17020,0
|
|
20241107,165300,540276470,17020,17020,17020,17020,0
|
|
20241107,165200,540276470,17020,17020,17020,17020,0
|
|
20241107,165100,540276470,17020,17020,17020,17020,0
|
|
20241107,165000,540276470,17020,17020,17020,17020,303
|
|
20241107,164900,540276470,17020,17020,17020,17020,0
|
|
20241107,164800,540276470,17020,17020,17020,17020,0
|
|
20241107,164700,540276470,17020,17020,17020,17020,0
|
|
20241107,164600,540276470,17020,17020,17020,17020,0
|
|
20241107,164500,540276470,17020,17020,17020,17020,0
|
|
20241107,164400,540276470,17020,17020,17020,17020,0
|
|
20241107,164300,540276470,17020,17020,17020,17020,0
|
|
20241107,164200,540276470,17020,17020,17020,17020,0
|
|
20241107,164100,540276470,17020,17020,17020,17020,0
|
|
20241107,164000,540276470,17020,17020,17020,17020,0
|
|
20241107,163900,540276470,17020,17020,17020,17020,0
|
|
20241107,163800,540276470,17020,17020,17020,17020,0
|
|
20241107,163700,540276470,17020,17020,17020,17020,0
|
|
20241107,163600,540276470,17020,17020,17020,17020,0
|
|
20241107,163500,540276470,17020,17020,17020,17020,0
|
|
20241107,163400,540276470,17020,17020,17020,17020,0
|
|
20241107,163300,540276470,17020,17020,17020,17020,0
|
|
20241107,163200,540276470,17020,17020,17020,17020,0
|
|
20241107,163100,540276470,17020,17020,17020,17020,0
|
|
20241107,163000,540276470,17020,17020,17020,17020,0
|
|
20241107,162900,540276470,17020,17020,17020,17020,0
|
|
20241107,162800,540276470,17020,17020,17020,17020,0
|
|
20241107,162700,540276470,17020,17020,17020,17020,0
|
|
20241107,162600,540276470,17020,17020,17020,17020,0
|
|
20241107,162500,540276470,17020,17020,17020,17020,0
|
|
20241107,162400,540276470,17020,17020,17020,17020,0
|
|
20241107,162300,540276470,17020,17020,17020,17020,0
|
|
20241107,162200,540276470,17020,17020,17020,17020,0
|
|
20241107,162100,540276470,17020,17020,17020,17020,0
|
|
20241107,162000,540276470,17020,17020,17020,17020,303
|
|
20241107,161900,540276470,17020,17020,17020,17020,0
|
|
20241107,161800,540276470,17020,17020,17020,17020,0
|
|
20241107,161700,540276470,17020,17020,17020,17020,0
|
|
20241107,161600,540276470,17020,17020,17020,17020,0
|
|
20241107,161500,540276470,17020,17020,17020,17020,0
|
|
20241107,161400,540276470,17020,17020,17020,17020,0
|
|
20241107,161300,540276470,17020,17020,17020,17020,0
|
|
20241107,161200,540276470,17020,17020,17020,17020,0
|
|
20241107,161100,540276470,17020,17020,17020,17020,0
|
|
20241107,161000,540276470,17020,17020,17020,17020,0
|
|
20241107,160900,540276470,17020,17020,17020,17020,0
|
|
20241107,160800,540276470,17020,17020,17020,17020,0
|
|
20241107,160700,540276470,17020,17020,17020,17020,0
|
|
20241107,160600,540276470,17020,17020,17020,17020,0
|
|
20241107,160500,540276470,17020,17020,17020,17020,0
|
|
20241107,160400,540276470,17020,17020,17020,17020,0
|
|
20241107,160300,540276470,17020,17020,17020,17020,0
|
|
20241107,160200,540276470,17020,17020,17020,17020,0
|
|
20241107,160100,540276470,17020,17020,17020,17020,0
|
|
20241107,160000,540276470,17020,17020,17020,17020,0
|
|
20241107,155900,540276470,17020,17020,17020,17020,0
|
|
20241107,155800,540276470,17020,17020,17020,17020,0
|
|
20241107,155700,540276470,17020,17020,17020,17020,0
|
|
20241107,155600,540276470,17020,17020,17020,17020,0
|
|
20241107,155500,540276470,17020,17020,17020,17020,0
|
|
20241107,155400,540276470,17020,17020,17020,17020,0
|
|
20241107,155300,540276470,17020,17020,17020,17020,0
|
|
20241107,155200,540276470,17020,17020,17020,17020,0
|
|
20241107,155100,540276470,17020,17020,17020,17020,0
|
|
20241107,155000,540276470,17020,17020,17020,17020,303
|
|
20241107,154900,540276470,17020,17020,17020,17020,0
|
|
20241107,154800,540276470,17020,17020,17020,17020,0
|
|
20241107,154700,540276470,17020,17020,17020,17020,0
|
|
20241107,154600,540276470,17020,17020,17020,17020,0
|
|
20241107,154500,540276470,17020,17020,17020,17020,0
|
|
20241107,154400,540276470,17020,17020,17020,17020,0
|
|
20241107,154300,540276470,17020,17020,17020,17020,0
|
|
20241107,154200,540276470,17020,17020,17020,17020,0
|
|
20241107,154100,540276470,17020,17020,17020,17020,0
|
|
20241107,154000,540276470,17020,17020,17020,17020,0
|
|
20241107,153900,540276470,17020,17020,17020,17020,0
|
|
20241107,153800,540276470,17020,17020,17020,17020,0
|
|
20241107,153700,540276470,17020,17020,17020,17020,0
|
|
20241107,153600,540276470,17020,17020,17020,17020,0
|
|
20241107,153500,540276470,17020,17020,17020,17020,0
|
|
20241107,153400,540276470,17020,17020,17020,17020,0
|
|
20241107,153300,540276470,17020,17020,17020,17020,0
|
|
20241107,153200,540276470,17020,17020,17020,17020,0
|
|
20241107,153100,540276470,17020,17020,17020,17020,0
|
|
20241107,153000,540276470,17020,17020,17020,17020,303
|
|
20241107,152900,535119410,17030,17030,17030,17030,0
|
|
20241107,152800,535119410,17030,17030,17030,17030,0
|
|
20241107,152700,535119410,17030,17030,17030,17030,0
|
|
20241107,152600,535119410,17030,17030,17030,17030,0
|
|
20241107,152500,535119410,17030,17030,17030,17030,0
|
|
20241107,152400,535119410,17030,17030,17030,17030,0
|
|
20241107,152300,535119410,17030,17030,17030,17030,0
|
|
20241107,152200,535119410,17030,17030,17030,17030,0
|
|
20241107,152100,535119410,17030,17030,17030,17030,0
|
|
20241107,152000,535119410,17030,17030,17030,17030,0
|
|
20241107,151900,535119410,17030,17020,17040,17020,95
|
|
20241107,151800,533502390,17010,17020,17020,17010,48
|
|
20241107,151700,532685500,17010,17020,17020,17010,11
|
|
20241107,151600,532498380,17040,17040,17040,17040,5
|
|
20241107,151500,532413180,17020,17040,17040,17010,10
|
|
20241107,151400,532242920,17030,17040,17040,17010,8
|
|
20241107,151300,532106790,17010,17010,17040,17010,237
|
|
20241107,151200,528075360,17010,17010,17010,17010,0
|
|
20241107,151100,528075360,17010,17010,17010,17010,0
|
|
20241107,151000,528075360,17010,17010,17010,17010,1
|
|
20241107,150900,528058350,17040,17040,17040,17040,0
|
|
20241107,150800,528058350,17040,17040,17040,17040,0
|
|
20241107,150700,528058350,17040,17040,17040,17040,0
|
|
20241107,150600,528058350,17040,17010,17040,17010,91
|
|
20241107,150500,526510410,17040,17040,17040,17040,0
|
|
20241107,150400,526510410,17040,17040,17040,17040,0
|
|
20241107,150300,526510410,17040,17040,17040,17040,0
|
|
20241107,150200,526510410,17040,17040,17040,17020,5
|
|
20241107,150100,526425230,17030,17030,17030,17030,0
|
|
20241107,150000,526425230,17030,17030,17030,17030,0
|
|
20241107,145900,526425230,17030,17030,17030,17030,0
|
|
20241107,145800,526425230,17030,17030,17030,17030,5
|
|
20241107,145700,526340080,17030,17030,17030,17030,1
|
|
20241107,145600,526323050,17010,17010,17010,17010,0
|
|
20241107,145500,526323050,17010,17020,17020,17010,558
|
|
20241107,145400,516829360,17030,17030,17030,17030,1
|
|
20241107,145300,516812330,17010,17010,17010,17010,0
|
|
20241107,145200,516812330,17010,17020,17020,17010,610
|
|
20241107,145100,506435840,17020,17020,17020,17020,0
|
|
20241107,145000,506435840,17020,17020,17020,17020,0
|
|
20241107,144900,506435840,17020,17020,17020,17020,149
|
|
20241107,144800,503899860,17020,17020,17020,17020,0
|
|
20241107,144700,503899860,17020,17020,17020,17020,1
|
|
20241107,144600,503882840,17020,17020,17020,17020,0
|
|
20241107,144500,503882840,17020,17020,17020,17020,0
|
|
20241107,144400,503882840,17020,17020,17020,17020,0
|
|
20241107,144300,503882840,17020,17020,17020,17020,0
|
|
20241107,144200,503882840,17020,17020,17020,17020,112
|
|
20241107,144100,501976600,17020,17020,17020,17020,11
|
|
20241107,144000,501789380,17020,17020,17020,17020,0
|
|
20241107,143900,501789380,17020,17020,17020,17020,0
|
|
20241107,143800,501789380,17020,17020,17020,17020,0
|
|
20241107,143700,501789380,17020,17020,17020,17020,0
|
|
20241107,143600,501789380,17020,17020,17020,17020,2
|
|
20241107,143500,501755340,17020,17020,17020,17020,0
|
|
20241107,143400,501755340,17020,17020,17020,17020,0
|
|
20241107,143300,501755340,17020,17020,17020,17020,1
|
|
20241107,143200,501738320,17010,17010,17010,17010,0
|
|
20241107,143100,501738320,17010,17010,17010,17010,0
|
|
20241107,143000,501738320,17010,17010,17010,17010,200
|
|
20241107,142900,498336320,17010,17010,17010,17010,0
|
|
20241107,142800,498336320,17010,17010,17010,17010,74
|
|
20241107,142700,497077580,17010,17020,17020,17010,80
|
|
20241107,142600,495716740,17020,17020,17020,17020,35
|
|
20241107,142500,495121040,17020,17020,17020,17020,0
|
|
20241107,142400,495121040,17020,17020,17020,17020,0
|
|
20241107,142300,495121040,17020,17020,17020,17020,200
|
|
20241107,142200,491717040,17040,17040,17040,17040,1
|
|
20241107,142100,491700000,17020,17020,17020,17020,0
|
|
20241107,142000,491700000,17020,17020,17020,17020,0
|
|
20241107,141900,491700000,17020,17020,17020,17020,2
|
|
20241107,141800,491665960,17040,17040,17040,17040,0
|
|
20241107,141700,491665960,17040,17040,17040,17040,119
|
|
20241107,141600,489638200,17050,17050,17050,17050,50
|
|
20241107,141500,488785700,17050,17050,17050,17050,88
|
|
20241107,141400,487285300,17050,17050,17050,17050,0
|
|
20241107,141300,487285300,17050,17050,17050,17050,23
|
|
20241107,141200,486893150,17040,17040,17040,17040,0
|
|
20241107,141100,486893150,17040,17040,17040,17040,0
|
|
20241107,141000,486893150,17040,17040,17040,17040,0
|
|
20241107,140900,486893150,17040,17040,17040,17040,0
|
|
20241107,140800,486893150,17040,17040,17040,17040,1
|
|
20241107,140700,486876110,17040,17040,17040,17040,0
|
|
20241107,140600,486876110,17040,17040,17040,17040,0
|
|
20241107,140500,486876110,17040,17040,17040,17040,0
|
|
20241107,140400,486876110,17040,17040,17070,17040,9
|
|
20241107,140300,486722670,17070,17050,17070,17030,178
|
|
20241107,140200,483689690,17050,17040,17050,17040,10
|
|
20241107,140100,483519200,17020,17030,17030,17020,30
|
|
20241107,140000,483008380,17030,17030,17030,17030,0
|
|
20241107,135900,483008380,17030,17030,17030,17030,0
|
|
20241107,135800,483008380,17030,17030,17030,17030,100
|
|
20241107,135700,481305380,17050,17050,17050,17050,0
|
|
20241107,135600,481305380,17050,17050,17050,17050,1
|
|
20241107,135500,481288330,17050,17050,17050,17050,55
|
|
20241107,135400,480350580,17050,17050,17050,17050,5
|
|
20241107,135300,480265330,17050,17050,17050,17050,0
|
|
20241107,135200,480265330,17050,17050,17050,17050,0
|
|
20241107,135100,480265330,17050,17050,17050,17050,0
|
|
20241107,135000,480265330,17050,17050,17050,17050,0
|
|
20241107,134900,480265330,17050,17050,17050,17050,0
|
|
20241107,134800,480265330,17050,17050,17050,17050,0
|
|
20241107,134700,480265330,17050,17050,17050,17050,0
|
|
20241107,134600,480265330,17050,17050,17050,17050,1
|
|
20241107,134500,480248280,17050,17050,17050,17050,0
|
|
20241107,134400,480248280,17050,17050,17050,17050,2
|
|
20241107,134300,480214180,17050,17030,17050,17030,161
|
|
20241107,134200,477472330,17050,17050,17050,17050,1
|
|
20241107,134100,477455280,17070,17050,17070,17050,5
|
|
20241107,134000,477369950,17050,17050,17050,17050,0
|
|
20241107,133900,477369950,17050,17050,17050,17050,0
|
|
20241107,133800,477369950,17050,17050,17050,17050,0
|
|
20241107,133700,477369950,17050,17050,17050,17050,0
|
|
20241107,133600,477369950,17050,17050,17050,17050,0
|
|
20241107,133500,477369950,17050,17050,17050,17050,0
|
|
20241107,133400,477369950,17050,17050,17050,17050,0
|
|
20241107,133300,477369950,17050,17050,17050,17050,0
|
|
20241107,133200,477369950,17050,17050,17050,17050,1
|
|
20241107,133100,477352900,17050,17050,17050,17050,0
|
|
20241107,133000,477352900,17050,17050,17050,17050,0
|
|
20241107,132900,477352900,17050,17030,17050,17030,7
|
|
20241107,132800,477233670,17030,17030,17030,17030,0
|
|
20241107,132700,477233670,17030,17030,17030,17030,0
|
|
20241107,132600,477233670,17030,17030,17030,17030,1
|
|
20241107,132500,477216640,17050,17050,17050,17050,0
|
|
20241107,132400,477216640,17050,17050,17050,17050,0
|
|
20241107,132300,477216640,17050,17050,17050,17050,0
|
|
20241107,132200,477216640,17050,17050,17050,17050,9
|
|
20241107,132100,477063190,17050,17050,17050,17050,1
|
|
20241107,132000,477046140,17030,17030,17030,17030,0
|
|
20241107,131900,477046140,17030,17030,17030,17030,0
|
|
20241107,131800,477046140,17030,17030,17030,17030,0
|
|
20241107,131700,477046140,17030,17040,17040,17030,78
|
|
20241107,131600,475717140,17050,17080,17080,17050,162
|
|
20241107,131500,472952270,17080,17080,17080,17080,0
|
|
20241107,131400,472952270,17080,17080,17080,17080,0
|
|
20241107,131300,472952270,17080,17080,17080,17080,0
|
|
20241107,131200,472952270,17080,17080,17080,17080,8
|
|
20241107,131100,472815630,17080,17080,17080,17080,0
|
|
20241107,131000,472815630,17080,17080,17080,17080,0
|
|
20241107,130900,472815630,17080,17080,17080,17080,0
|
|
20241107,130800,472815630,17080,17080,17080,17080,0
|
|
20241107,130700,472815630,17080,17100,17100,17080,64
|
|
20241107,130600,471721880,17090,17090,17090,17090,0
|
|
20241107,130500,471721880,17090,17090,17090,17090,0
|
|
20241107,130400,471721880,17090,17090,17090,17090,0
|
|
20241107,130300,471721880,17090,17090,17090,17090,0
|
|
20241107,130200,471721880,17090,17090,17090,17090,0
|
|
20241107,130100,471721880,17090,17100,17100,17090,400
|
|
20241107,130000,464881970,17110,17110,17110,17110,3
|
|
20241107,125900,464830640,17110,17110,17110,17110,0
|
|
20241107,125800,464830640,17110,17110,17110,17110,0
|
|
20241107,125700,464830640,17110,17110,17110,17110,4
|
|
20241107,125600,464762200,17110,17110,17110,17110,1
|
|
20241107,125500,464745090,17110,17110,17110,17110,4
|
|
20241107,125400,464676650,17110,17110,17110,17110,0
|
|
20241107,125300,464676650,17110,17110,17110,17110,0
|
|
20241107,125200,464676650,17110,17110,17110,17110,0
|
|
20241107,125100,464676650,17110,17110,17110,17110,0
|
|
20241107,125000,464676650,17110,17110,17110,17110,1
|
|
20241107,124900,464659540,17110,17110,17110,17110,16
|
|
20241107,124800,464385780,17110,17110,17110,17110,0
|
|
20241107,124700,464385780,17110,17110,17110,17110,26
|
|
20241107,124600,463940920,17110,17110,17110,17110,0
|
|
20241107,124500,463940920,17110,17110,17110,17110,200
|
|
20241107,124400,460518920,17110,17110,17110,17110,0
|
|
20241107,124300,460518920,17110,17110,17110,17110,11
|
|
20241107,124200,460330710,17100,17100,17100,17100,0
|
|
20241107,124100,460330710,17100,17100,17100,17100,0
|
|
20241107,124000,460330710,17100,17100,17100,17100,0
|
|
20241107,123900,460330710,17100,17100,17100,17100,0
|
|
20241107,123800,460330710,17100,17100,17100,17100,0
|
|
20241107,123700,460330710,17100,17100,17100,17100,0
|
|
20241107,123600,460330710,17100,17100,17100,17100,0
|
|
20241107,123500,460330710,17100,17100,17100,17100,0
|
|
20241107,123400,460330710,17100,17100,17100,17100,0
|
|
20241107,123300,460330710,17100,17100,17100,17100,917
|
|
20241107,123200,444650010,17110,17110,17110,17110,0
|
|
20241107,123100,444650010,17110,17110,17110,17110,56
|
|
20241107,123000,443691850,17110,17110,17110,17110,0
|
|
20241107,122900,443691850,17110,17110,17110,17110,0
|
|
20241107,122800,443691850,17110,17110,17110,17110,0
|
|
20241107,122700,443691850,17110,17110,17110,17110,6
|
|
20241107,122600,443589190,17120,17120,17120,17120,0
|
|
20241107,122500,443589190,17120,17120,17120,17120,5
|
|
20241107,122400,443503590,17120,17120,17120,17120,0
|
|
20241107,122300,443503590,17120,17120,17120,17120,0
|
|
20241107,122200,443503590,17120,17120,17120,17120,0
|
|
20241107,122100,443503590,17120,17120,17120,17120,0
|
|
20241107,122000,443503590,17120,17120,17120,17120,0
|
|
20241107,121900,443503590,17120,17120,17120,17120,0
|
|
20241107,121800,443503590,17120,17120,17120,17120,0
|
|
20241107,121700,443503590,17120,17120,17120,17120,1
|
|
20241107,121600,443486470,17130,17130,17130,17130,14
|
|
20241107,121500,443246650,17140,17140,17140,17140,0
|
|
20241107,121400,443246650,17140,17140,17140,17140,30
|
|
20241107,121300,442732450,17150,17150,17150,17150,0
|
|
20241107,121200,442732450,17150,17150,17150,17150,0
|
|
20241107,121100,442732450,17150,17150,17150,17150,0
|
|
20241107,121000,442732450,17150,17150,17150,17150,93
|
|
20241107,120900,441137500,17130,17130,17150,17130,160
|
|
20241107,120800,438394900,17120,17120,17120,17120,19
|
|
20241107,120700,438069620,17120,17120,17120,17120,0
|
|
20241107,120600,438069620,17120,17120,17120,17120,5
|
|
20241107,120500,437984020,17110,17110,17110,17110,0
|
|
20241107,120400,437984020,17110,17110,17110,17110,54
|
|
20241107,120300,437060080,17110,17110,17110,17110,3
|
|
20241107,120200,437008750,17110,17110,17110,17110,0
|
|
20241107,120100,437008750,17110,17110,17110,17110,0
|
|
20241107,120000,437008750,17110,17110,17110,17110,0
|
|
20241107,115900,437008750,17110,17110,17110,17110,0
|
|
20241107,115800,437008750,17110,17110,17110,17110,0
|
|
20241107,115700,437008750,17110,17110,17110,17110,0
|
|
20241107,115600,437008750,17110,17110,17110,17110,0
|
|
20241107,115500,437008750,17110,17110,17110,17110,14
|
|
20241107,115400,436769210,17110,17110,17110,17110,0
|
|
20241107,115300,436769210,17110,17110,17110,17110,0
|
|
20241107,115200,436769210,17110,17110,17110,17110,166
|
|
20241107,115100,433928950,17110,17110,17110,17110,0
|
|
20241107,115000,433928950,17110,17110,17110,17110,0
|
|
20241107,114900,433928950,17110,17110,17110,17110,0
|
|
20241107,114800,433928950,17110,17110,17110,17110,0
|
|
20241107,114700,433928950,17110,17110,17110,17110,0
|
|
20241107,114600,433928950,17110,17110,17110,17110,0
|
|
20241107,114500,433928950,17110,17110,17110,17110,0
|
|
20241107,114400,433928950,17110,17120,17120,17110,2
|
|
20241107,114300,433894720,17110,17110,17110,17110,0
|
|
20241107,114200,433894720,17110,17110,17110,17110,0
|
|
20241107,114100,433894720,17110,17110,17110,17110,0
|
|
20241107,114000,433894720,17110,17070,17110,17070,6
|
|
20241107,113900,433792100,17140,17140,17140,17140,1
|
|
20241107,113800,433774960,17140,17060,17140,17060,156
|
|
20241107,113700,431112310,17030,17060,17060,17030,150
|
|
20241107,113600,428554940,17050,17050,17050,17050,0
|
|
20241107,113500,428554940,17050,17050,17050,17050,0
|
|
20241107,113400,428554940,17050,17050,17050,17050,6
|
|
20241107,113300,428452640,17050,17050,17050,17050,0
|
|
20241107,113200,428452640,17050,17050,17050,17050,0
|
|
20241107,113100,428452640,17050,17050,17050,17050,0
|
|
20241107,113000,428452640,17050,17050,17050,17050,0
|
|
20241107,112900,428452640,17050,17050,17050,17050,108
|
|
20241107,112800,426611240,17050,17050,17050,17050,24
|
|
20241107,112700,426202040,17050,17050,17050,17050,98
|
|
20241107,112600,424531140,17040,17060,17060,17040,935
|
|
20241107,112500,408598600,17060,17070,17070,17060,26
|
|
20241107,112400,408154890,17080,17080,17080,17080,66
|
|
20241107,112300,407027610,17090,17090,17090,17090,26
|
|
20241107,112200,406583270,17090,17090,17090,17090,0
|
|
20241107,112100,406583270,17090,17090,17090,17090,6
|
|
20241107,112000,406480730,17100,17110,17120,17100,16
|
|
20241107,111900,406207040,17120,17120,17120,17120,0
|
|
20241107,111800,406207040,17120,17120,17120,17120,0
|
|
20241107,111700,406207040,17120,17120,17120,17120,0
|
|
20241107,111600,406207040,17120,17120,17120,17120,0
|
|
20241107,111500,406207040,17120,17120,17120,17120,0
|
|
20241107,111400,406207040,17120,17120,17120,17120,0
|
|
20241107,111300,406207040,17120,17120,17120,17120,0
|
|
20241107,111200,406207040,17120,17120,17120,17120,0
|
|
20241107,111100,406207040,17120,17140,17140,17120,16
|
|
20241107,111000,405932960,17150,17130,17150,17130,5
|
|
20241107,110900,405847230,17110,17080,17110,17080,16
|
|
20241107,110800,405573500,17080,17080,17080,17080,7
|
|
20241107,110700,405453940,17080,17080,17080,17080,6
|
|
20241107,110600,405351460,17060,17060,17060,17060,0
|
|
20241107,110500,405351460,17060,17060,17060,17060,0
|
|
20241107,110400,405351460,17060,17060,17060,17060,0
|
|
20241107,110300,405351460,17060,17060,17060,17060,0
|
|
20241107,110200,405351460,17060,17060,17060,17060,179
|
|
20241107,110100,402297720,17050,17050,17050,17050,0
|
|
20241107,110000,402297720,17050,17090,17090,17050,209
|
|
20241107,105900,398733660,17080,17090,17090,17080,48
|
|
20241107,105800,397913390,17100,17090,17100,17090,221
|
|
20241107,105700,394134910,17090,17090,17090,17090,5
|
|
20241107,105600,394049460,17090,17090,17090,17090,2
|
|
20241107,105500,394015280,17090,17090,17090,17090,1
|
|
20241107,105400,393998190,17090,17090,17090,17090,5
|
|
20241107,105300,393912740,17090,17090,17090,17090,5
|
|
20241107,105200,393827290,17090,17090,17090,17090,0
|
|
20241107,105100,393827290,17090,17090,17090,17090,7
|
|
20241107,105000,393707660,17090,17090,17090,17090,9
|
|
20241107,104900,393553850,17090,17060,17090,17060,52
|
|
20241107,104800,392666600,17060,17060,17060,17060,5
|
|
20241107,104700,392581300,17050,17050,17050,17050,0
|
|
20241107,104600,392581300,17050,17050,17050,17050,0
|
|
20241107,104500,392581300,17050,17050,17050,17050,16
|
|
20241107,104400,392308500,17050,17050,17050,17050,0
|
|
20241107,104300,392308500,17050,17050,17050,17050,5
|
|
20241107,104200,392223250,17050,17050,17050,17050,100
|
|
20241107,104100,390518250,17050,17050,17050,17050,0
|
|
20241107,104000,390518250,17050,17050,17050,17050,5
|
|
20241107,103900,390433000,17050,17050,17050,17050,15
|
|
20241107,103800,390177250,17050,17040,17050,17040,5
|
|
20241107,103700,390092030,17040,17040,17040,17040,10
|
|
20241107,103600,389921630,17020,17020,17020,17020,4
|
|
20241107,103500,389853550,17000,17020,17020,17000,57
|
|
20241107,103400,388884370,17020,16980,17020,16980,452
|
|
20241107,103300,381207930,16980,16970,16980,16970,15
|
|
20241107,103200,380953280,16970,16960,16970,16960,171
|
|
20241107,103100,378052870,16960,16960,16960,16960,25
|
|
20241107,103000,377628870,16960,16970,16970,16950,411
|
|
20241107,102900,370660260,16970,16970,16970,16970,0
|
|
20241107,102800,370660260,16970,16970,16970,16970,5
|
|
20241107,102700,370575410,16980,17000,17000,16970,206
|
|
20241107,102600,367075430,17010,17030,17030,17010,605
|
|
20241107,102500,356781670,17040,17040,17040,17040,0
|
|
20241107,102400,356781670,17040,17040,17040,17040,0
|
|
20241107,102300,356781670,17040,17040,17040,17040,0
|
|
20241107,102200,356781670,17040,17040,17040,17040,1
|
|
20241107,102100,356764630,17030,17030,17030,17030,0
|
|
20241107,102000,356764630,17030,17030,17030,17030,40
|
|
20241107,101900,356083430,17040,17040,17040,17040,0
|
|
20241107,101800,356083430,17040,17050,17050,17040,40
|
|
20241107,101700,355401730,17050,17050,17050,17050,0
|
|
20241107,101600,355401730,17050,17050,17050,17050,20
|
|
20241107,101500,355060730,17040,17040,17040,17040,249
|
|
20241107,101400,350817770,17060,17060,17060,17060,10
|
|
20241107,101300,350647170,17060,17060,17080,17060,250
|
|
20241107,101200,346382020,17050,17040,17050,17040,5
|
|
20241107,101100,346296780,17050,17050,17050,17030,201
|
|
20241107,101000,342873610,17050,17050,17050,17050,3
|
|
20241107,100900,342822460,17050,17050,17050,17050,1
|
|
20241107,100800,342805410,17040,17040,17040,17040,1
|
|
20241107,100700,342788370,17060,17060,17060,17060,0
|
|
20241107,100600,342788370,17060,17080,17080,17060,225
|
|
20241107,100500,338949770,17080,17050,17080,17050,97
|
|
20241107,100400,337295760,17020,17020,17040,17020,65
|
|
20241107,100300,336188400,17020,16980,17020,16980,9
|
|
20241107,100200,336035520,16980,16980,16980,16980,108
|
|
20241107,100100,334201680,16970,16970,16970,16970,1
|
|
20241107,100000,334184710,16960,16960,16960,16960,70
|
|
20241107,095900,332997510,16960,16960,16960,16960,144
|
|
20241107,095800,330555270,16960,16960,16960,16960,5
|
|
20241107,095700,330470470,16960,16950,16960,16950,500
|
|
20241107,095600,321993470,16950,17030,17030,16950,1876
|
|
20241107,095500,290140660,17030,17040,17040,17030,15
|
|
20241107,095400,289885170,17050,17050,17050,17050,6
|
|
20241107,095300,289782870,17050,17050,17050,17050,10
|
|
20241107,095200,289612370,17050,17040,17050,17040,6
|
|
20241107,095100,289510080,17020,17020,17020,17020,1
|
|
20241107,095000,289493060,17000,17000,17000,17000,298
|
|
20241107,094900,284427060,17000,17000,17000,17000,0
|
|
20241107,094800,284427060,17000,16990,17000,16990,7
|
|
20241107,094700,284308080,16980,16980,17000,16980,196
|
|
20241107,094600,280977020,16980,16970,16980,16970,133
|
|
20241107,094500,278720000,16970,16970,16970,16970,121
|
|
20241107,094400,276666630,16970,16960,16970,16960,4
|
|
20241107,094300,276598770,17000,16970,17000,16940,75
|
|
20241107,094200,275327550,16970,16990,16990,16950,116
|
|
20241107,094100,273360300,16970,16970,16990,16970,64
|
|
20241107,094000,272274040,17000,16970,17000,16970,5
|
|
20241107,093900,272189070,16950,17040,17040,16950,3330
|
|
20241107,093800,215627590,17040,17040,17040,17040,2
|
|
20241107,093700,215593510,17040,17040,17040,17040,4
|
|
20241107,093600,215525350,17040,17040,17040,17040,2
|
|
20241107,093500,215491270,17010,17010,17010,17010,0
|
|
20241107,093400,215491270,17010,17070,17070,17010,2431
|
|
20241107,093300,174121930,17050,17050,17050,17050,0
|
|
20241107,093200,174121930,17050,17040,17050,17020,310
|
|
20241107,093100,168844680,17030,17030,17030,17030,214
|
|
20241107,093000,165200260,17030,17030,17030,17030,70
|
|
20241107,092900,164008160,17030,17050,17050,17030,1283
|
|
20241107,092800,142148030,17050,17030,17050,17030,59
|
|
20241107,092700,141142100,17040,17060,17060,17040,315
|
|
20241107,092600,135773770,17060,17060,17060,17060,0
|
|
20241107,092500,135773770,17060,17060,17060,17060,1
|
|
20241107,092400,135756710,17040,17040,17040,17040,0
|
|
20241107,092300,135756710,17040,17020,17040,17020,251
|
|
20241107,092200,131483680,17010,17010,17010,17010,182
|
|
20241107,092100,128387860,17020,17030,17030,17020,609
|
|
20241107,092000,118021090,17050,17030,17080,17030,40
|
|
20241107,091900,117339650,17080,17030,17080,17020,229
|
|
20241107,091800,113439590,17020,17030,17040,17020,1594
|
|
20241107,091700,86299130,17010,17010,17010,17010,0
|
|
20241107,091600,86299130,17010,17040,17060,17010,1212
|
|
20241107,091500,65671220,17060,17060,17060,17060,11
|
|
20241107,091400,65483560,17040,17030,17040,17030,1013
|
|
20241107,091300,48222070,17040,17040,17040,17040,490
|
|
20241107,091200,39872470,17040,17040,17040,17040,1
|
|
20241107,091100,39855430,17040,17040,17040,17040,171
|
|
20241107,091000,36941590,17080,17080,17080,17080,20
|
|
20241107,090900,36599990,17010,17030,17030,17000,1411
|
|
20241107,090800,12597290,17030,17030,17030,17030,111
|
|
20241107,090700,10706960,17050,17050,17050,17050,15
|
|
20241107,090600,10451210,17050,17050,17050,17050,1
|
|
20241107,090500,10434160,17020,17070,17070,17020,69
|
|
20241107,090400,9259510,17070,17120,17120,17070,365
|
|
20241107,090300,3018160,17190,17190,17190,17190,1
|
|
20241107,090200,3000970,17190,17190,17190,17190,0
|
|
20241107,090100,3000970,17190,17150,17190,17120,114
|
|
20241107,090000,1049090,17190,17200,17200,17190,61
|