579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183600,173935750,9210,9210,9210,9210,49
|
|
20241104,183500,173935750,9210,9210,9210,9210,0
|
|
20241104,183400,173935750,9210,9210,9210,9210,0
|
|
20241104,183300,173935750,9210,9210,9210,9210,0
|
|
20241104,183200,173935750,9210,9210,9210,9210,0
|
|
20241104,183100,173935750,9210,9210,9210,9210,0
|
|
20241104,183000,173935750,9210,9210,9210,9210,0
|
|
20241104,182900,173935750,9210,9210,9210,9210,0
|
|
20241104,182800,173935750,9210,9210,9210,9210,0
|
|
20241104,182700,173935750,9210,9210,9210,9210,0
|
|
20241104,182600,173935750,9210,9210,9210,9210,0
|
|
20241104,182500,173935750,9210,9210,9210,9210,0
|
|
20241104,182400,173935750,9210,9210,9210,9210,0
|
|
20241104,182300,173935750,9210,9210,9210,9210,0
|
|
20241104,182200,173935750,9210,9210,9210,9210,0
|
|
20241104,182100,173935750,9210,9210,9210,9210,0
|
|
20241104,182000,173935750,9210,9210,9210,9210,0
|
|
20241104,181900,173935750,9210,9210,9210,9210,0
|
|
20241104,181800,173935750,9210,9210,9210,9210,0
|
|
20241104,181700,173935750,9210,9210,9210,9210,0
|
|
20241104,181600,173935750,9210,9210,9210,9210,0
|
|
20241104,181500,173935750,9210,9210,9210,9210,0
|
|
20241104,181400,173935750,9210,9210,9210,9210,0
|
|
20241104,181300,173935750,9210,9210,9210,9210,0
|
|
20241104,181200,173935750,9210,9210,9210,9210,0
|
|
20241104,181100,173935750,9210,9210,9210,9210,0
|
|
20241104,181000,173935750,9210,9210,9210,9210,0
|
|
20241104,180900,173935750,9210,9210,9210,9210,0
|
|
20241104,180800,173935750,9210,9210,9210,9210,0
|
|
20241104,180700,173935750,9210,9210,9210,9210,0
|
|
20241104,180600,173935750,9210,9210,9210,9210,49
|
|
20241104,180500,173935750,9210,9210,9210,9210,0
|
|
20241104,180400,173935750,9210,9210,9210,9210,0
|
|
20241104,180300,173935750,9210,9210,9210,9210,0
|
|
20241104,180200,173935750,9210,9210,9210,9210,0
|
|
20241104,180100,173935750,9210,9210,9210,9210,0
|
|
20241104,180000,173935750,9210,9210,9210,9210,0
|
|
20241104,175900,173935750,9210,9210,9210,9210,0
|
|
20241104,175800,173935750,9210,9210,9210,9210,0
|
|
20241104,175700,173935750,9210,9210,9210,9210,0
|
|
20241104,175600,173935750,9210,9210,9210,9210,0
|
|
20241104,175500,173935750,9210,9210,9210,9210,0
|
|
20241104,175400,173935750,9210,9210,9210,9210,0
|
|
20241104,175300,173935750,9210,9210,9210,9210,0
|
|
20241104,175200,173935750,9210,9210,9210,9210,0
|
|
20241104,175100,173935750,9210,9210,9210,9210,0
|
|
20241104,175000,173935750,9210,9210,9210,9210,0
|
|
20241104,174900,173935750,9210,9210,9210,9210,0
|
|
20241104,174800,173935750,9210,9210,9210,9210,0
|
|
20241104,174700,173935750,9210,9210,9210,9210,0
|
|
20241104,174600,173935750,9210,9210,9210,9210,0
|
|
20241104,174500,173935750,9210,9210,9210,9210,0
|
|
20241104,174400,173935750,9210,9210,9210,9210,0
|
|
20241104,174300,173935750,9210,9210,9210,9210,0
|
|
20241104,174200,173935750,9210,9210,9210,9210,0
|
|
20241104,174100,173935750,9210,9210,9210,9210,0
|
|
20241104,174000,173935750,9210,9210,9210,9210,0
|
|
20241104,173900,173935750,9210,9210,9210,9210,0
|
|
20241104,173800,173935750,9210,9210,9210,9210,0
|
|
20241104,173700,173935750,9210,9210,9210,9210,0
|
|
20241104,173600,173935750,9210,9210,9210,9210,49
|
|
20241104,173500,173935750,9210,9210,9210,9210,0
|
|
20241104,173400,173935750,9210,9210,9210,9210,0
|
|
20241104,173300,173935750,9210,9210,9210,9210,0
|
|
20241104,173200,173935750,9210,9210,9210,9210,0
|
|
20241104,173100,173935750,9210,9210,9210,9210,0
|
|
20241104,173000,173935750,9210,9210,9210,9210,0
|
|
20241104,172900,173935750,9210,9210,9210,9210,0
|
|
20241104,172800,173935750,9210,9210,9210,9210,0
|
|
20241104,172700,173935750,9210,9210,9210,9210,0
|
|
20241104,172600,173935750,9210,9210,9210,9210,0
|
|
20241104,172500,173935750,9210,9210,9210,9210,0
|
|
20241104,172400,173935750,9210,9210,9210,9210,0
|
|
20241104,172300,173935750,9210,9210,9210,9210,0
|
|
20241104,172200,173935750,9210,9210,9210,9210,0
|
|
20241104,172100,173935750,9210,9210,9210,9210,0
|
|
20241104,172000,173935750,9210,9210,9210,9210,0
|
|
20241104,171900,173935750,9210,9210,9210,9210,0
|
|
20241104,171800,173935750,9210,9210,9210,9210,0
|
|
20241104,171700,173935750,9210,9210,9210,9210,0
|
|
20241104,171600,173935750,9210,9210,9210,9210,0
|
|
20241104,171500,173935750,9210,9210,9210,9210,0
|
|
20241104,171400,173935750,9210,9210,9210,9210,0
|
|
20241104,171300,173935750,9210,9210,9210,9210,0
|
|
20241104,171200,173935750,9210,9210,9210,9210,0
|
|
20241104,171100,173935750,9210,9210,9210,9210,0
|
|
20241104,171000,173935750,9210,9210,9210,9210,0
|
|
20241104,170900,173935750,9210,9210,9210,9210,0
|
|
20241104,170800,173935750,9210,9210,9210,9210,0
|
|
20241104,170700,173935750,9210,9210,9210,9210,0
|
|
20241104,170600,173935750,9210,9210,9210,9210,49
|
|
20241104,170500,173935750,9210,9210,9210,9210,0
|
|
20241104,170400,173935750,9210,9210,9210,9210,0
|
|
20241104,170300,173935750,9210,9210,9210,9210,0
|
|
20241104,170200,173935750,9210,9210,9210,9210,0
|
|
20241104,170100,173935750,9210,9210,9210,9210,0
|
|
20241104,170000,173935750,9210,9210,9210,9210,0
|
|
20241104,165900,173935750,9210,9210,9210,9210,0
|
|
20241104,165800,173935750,9210,9210,9210,9210,0
|
|
20241104,165700,173935750,9210,9210,9210,9210,0
|
|
20241104,165600,173935750,9210,9210,9210,9210,0
|
|
20241104,165500,173935750,9210,9210,9210,9210,0
|
|
20241104,165400,173935750,9210,9210,9210,9210,0
|
|
20241104,165300,173935750,9210,9210,9210,9210,0
|
|
20241104,165200,173935750,9210,9210,9210,9210,0
|
|
20241104,165100,173935750,9210,9210,9210,9210,0
|
|
20241104,165000,173935750,9210,9210,9210,9210,0
|
|
20241104,164900,173935750,9210,9210,9210,9210,0
|
|
20241104,164800,173935750,9210,9210,9210,9210,0
|
|
20241104,164700,173935750,9210,9210,9210,9210,0
|
|
20241104,164600,173935750,9210,9210,9210,9210,0
|
|
20241104,164500,173935750,9210,9210,9210,9210,0
|
|
20241104,164400,173935750,9210,9210,9210,9210,0
|
|
20241104,164300,173935750,9210,9210,9210,9210,0
|
|
20241104,164200,173935750,9210,9210,9210,9210,0
|
|
20241104,164100,173935750,9210,9210,9210,9210,0
|
|
20241104,164000,173935750,9210,9210,9210,9210,0
|
|
20241104,163900,173935750,9210,9210,9210,9210,0
|
|
20241104,163800,173935750,9210,9210,9210,9210,0
|
|
20241104,163700,173935750,9210,9210,9210,9210,0
|
|
20241104,163600,173935750,9210,9210,9210,9210,49
|
|
20241104,163500,173935750,9210,9210,9210,9210,0
|
|
20241104,163400,173935750,9210,9210,9210,9210,0
|
|
20241104,163300,173935750,9210,9210,9210,9210,0
|
|
20241104,163200,173935750,9210,9210,9210,9210,0
|
|
20241104,163100,173935750,9210,9210,9210,9210,0
|
|
20241104,163000,173935750,9210,9210,9210,9210,0
|
|
20241104,162900,173935750,9210,9210,9210,9210,0
|
|
20241104,162800,173935750,9210,9210,9210,9210,0
|
|
20241104,162700,173935750,9210,9210,9210,9210,0
|
|
20241104,162600,173935750,9210,9210,9210,9210,0
|
|
20241104,162500,173935750,9210,9210,9210,9210,0
|
|
20241104,162400,173935750,9210,9210,9210,9210,0
|
|
20241104,162300,173935750,9210,9210,9210,9210,0
|
|
20241104,162200,173935750,9210,9210,9210,9210,0
|
|
20241104,162100,173935750,9210,9210,9210,9210,0
|
|
20241104,162000,173935750,9210,9210,9210,9210,0
|
|
20241104,161900,173935750,9210,9210,9210,9210,0
|
|
20241104,161800,173935750,9210,9210,9210,9210,0
|
|
20241104,161700,173935750,9210,9210,9210,9210,0
|
|
20241104,161600,173935750,9210,9210,9210,9210,0
|
|
20241104,161500,173935750,9210,9210,9210,9210,0
|
|
20241104,161400,173935750,9210,9210,9210,9210,0
|
|
20241104,161300,173935750,9210,9210,9210,9210,0
|
|
20241104,161200,173935750,9210,9210,9210,9210,0
|
|
20241104,161100,173935750,9210,9210,9210,9210,0
|
|
20241104,161000,173935750,9210,9210,9210,9210,0
|
|
20241104,160900,173935750,9210,9210,9210,9210,0
|
|
20241104,160800,173935750,9210,9210,9210,9210,0
|
|
20241104,160700,173935750,9210,9210,9210,9210,0
|
|
20241104,160600,173935750,9210,9210,9210,9210,49
|
|
20241104,160500,173935750,9210,9210,9210,9210,0
|
|
20241104,160400,173935750,9210,9210,9210,9210,0
|
|
20241104,160300,173935750,9210,9210,9210,9210,0
|
|
20241104,160200,173935750,9210,9210,9210,9210,0
|
|
20241104,160100,173935750,9210,9210,9210,9210,0
|
|
20241104,160000,173935750,9210,9210,9210,9210,0
|
|
20241104,155900,173935750,9210,9210,9210,9210,0
|
|
20241104,155800,173935750,9210,9210,9210,9210,0
|
|
20241104,155700,173935750,9210,9210,9210,9210,0
|
|
20241104,155600,173935750,9210,9210,9210,9210,0
|
|
20241104,155500,173935750,9210,9210,9210,9210,0
|
|
20241104,155400,173935750,9210,9210,9210,9210,0
|
|
20241104,155300,173935750,9210,9210,9210,9210,0
|
|
20241104,155200,173935750,9210,9210,9210,9210,0
|
|
20241104,155100,173935750,9210,9210,9210,9210,0
|
|
20241104,155000,173935750,9210,9210,9210,9210,0
|
|
20241104,154900,173935750,9210,9210,9210,9210,0
|
|
20241104,154800,173935750,9210,9210,9210,9210,0
|
|
20241104,154700,173935750,9210,9210,9210,9210,0
|
|
20241104,154600,173935750,9210,9210,9210,9210,0
|
|
20241104,154500,173935750,9210,9210,9210,9210,0
|
|
20241104,154400,173935750,9210,9210,9210,9210,0
|
|
20241104,154300,173935750,9210,9210,9210,9210,0
|
|
20241104,154200,173935750,9210,9210,9210,9210,0
|
|
20241104,154100,173935750,9210,9210,9210,9210,0
|
|
20241104,154000,173935750,9210,9210,9210,9210,0
|
|
20241104,153900,173935750,9210,9210,9210,9210,0
|
|
20241104,153800,173935750,9210,9210,9210,9210,0
|
|
20241104,153700,173935750,9210,9210,9210,9210,0
|
|
20241104,153600,173935750,9210,9210,9210,9210,49
|
|
20241104,153500,173935750,9210,9210,9210,9210,0
|
|
20241104,153400,173935750,9210,9210,9210,9210,0
|
|
20241104,153300,173935750,9210,9210,9210,9210,0
|
|
20241104,153200,173935750,9210,9210,9210,9210,0
|
|
20241104,153100,173935750,9210,9210,9210,9210,0
|
|
20241104,153000,173935750,9210,9210,9210,9210,49
|
|
20241104,152900,173484460,9200,9200,9200,9200,0
|
|
20241104,152800,173484460,9200,9200,9200,9200,0
|
|
20241104,152700,173484460,9200,9200,9200,9200,0
|
|
20241104,152600,173484460,9200,9200,9200,9200,0
|
|
20241104,152500,173484460,9200,9200,9200,9200,0
|
|
20241104,152400,173484460,9200,9200,9200,9200,0
|
|
20241104,152300,173484460,9200,9200,9200,9200,0
|
|
20241104,152200,173484460,9200,9200,9200,9200,0
|
|
20241104,152100,173484460,9200,9200,9200,9200,0
|
|
20241104,152000,173484460,9200,9200,9200,9200,0
|
|
20241104,151900,173484460,9200,9200,9200,9200,0
|
|
20241104,151800,173484460,9200,9200,9200,9200,0
|
|
20241104,151700,173484460,9200,9200,9200,9200,0
|
|
20241104,151600,173484460,9200,9200,9200,9200,100
|
|
20241104,151500,172564460,9210,9210,9210,9210,0
|
|
20241104,151400,172564460,9210,9210,9210,9210,0
|
|
20241104,151300,172564460,9210,9210,9210,9210,1
|
|
20241104,151200,172555250,9210,9210,9210,9210,10
|
|
20241104,151100,172463150,9210,9210,9210,9210,33
|
|
20241104,151000,172159220,9210,9210,9210,9210,33
|
|
20241104,150900,171855290,9210,9210,9210,9210,0
|
|
20241104,150800,171855290,9210,9210,9210,9210,0
|
|
20241104,150700,171855290,9210,9210,9210,9210,0
|
|
20241104,150600,171855290,9210,9210,9210,9210,0
|
|
20241104,150500,171855290,9210,9210,9210,9210,53
|
|
20241104,150400,171367160,9220,9220,9220,9220,0
|
|
20241104,150300,171367160,9220,9220,9220,9220,0
|
|
20241104,150200,171367160,9220,9220,9220,9220,0
|
|
20241104,150100,171367160,9220,9220,9220,9220,50
|
|
20241104,150000,170906160,9220,9220,9220,9220,5
|
|
20241104,145900,170860060,9210,9210,9210,9210,9
|
|
20241104,145800,170777170,9210,9220,9220,9210,10
|
|
20241104,145700,170685060,9200,9200,9200,9200,0
|
|
20241104,145600,170685060,9200,9200,9200,9200,0
|
|
20241104,145500,170685060,9200,9200,9200,9200,0
|
|
20241104,145400,170685060,9200,9200,9200,9200,0
|
|
20241104,145300,170685060,9200,9200,9200,9200,0
|
|
20241104,145200,170685060,9200,9200,9200,9200,0
|
|
20241104,145100,170685060,9200,9210,9210,9200,810
|
|
20241104,145000,163230000,9220,9220,9220,9220,0
|
|
20241104,144900,163230000,9220,9220,9220,9220,0
|
|
20241104,144800,163230000,9220,9220,9220,9220,0
|
|
20241104,144700,163230000,9220,9220,9220,9220,0
|
|
20241104,144600,163230000,9220,9220,9220,9220,0
|
|
20241104,144500,163230000,9220,9220,9220,9220,0
|
|
20241104,144400,163230000,9220,9220,9220,9220,49
|
|
20241104,144300,162778220,9210,9210,9210,9210,0
|
|
20241104,144200,162778220,9210,9210,9210,9210,0
|
|
20241104,144100,162778220,9210,9210,9210,9210,0
|
|
20241104,144000,162778220,9210,9210,9210,9210,0
|
|
20241104,143900,162778220,9210,9210,9210,9210,0
|
|
20241104,143800,162778220,9210,9210,9210,9210,0
|
|
20241104,143700,162778220,9210,9210,9210,9210,0
|
|
20241104,143600,162778220,9210,9210,9210,9210,0
|
|
20241104,143500,162778220,9210,9210,9210,9210,0
|
|
20241104,143400,162778220,9210,9210,9210,9210,0
|
|
20241104,143300,162778220,9210,9210,9210,9210,0
|
|
20241104,143200,162778220,9210,9210,9210,9210,0
|
|
20241104,143100,162778220,9210,9210,9210,9210,0
|
|
20241104,143000,162778220,9210,9210,9210,9210,0
|
|
20241104,142900,162778220,9210,9210,9210,9210,0
|
|
20241104,142800,162778220,9210,9210,9210,9210,0
|
|
20241104,142700,162778220,9210,9210,9210,9210,0
|
|
20241104,142600,162778220,9210,9210,9210,9210,0
|
|
20241104,142500,162778220,9210,9210,9210,9210,15
|
|
20241104,142400,162640070,9220,9220,9220,9220,200
|
|
20241104,142300,160796070,9220,9220,9220,9220,1
|
|
20241104,142200,160786850,9220,9220,9220,9220,1
|
|
20241104,142100,160777630,9220,9220,9220,9220,2
|
|
20241104,142000,160759190,9220,9220,9220,9220,1
|
|
20241104,141900,160749970,9220,9220,9220,9220,1
|
|
20241104,141800,160740750,9210,9210,9210,9210,0
|
|
20241104,141700,160740750,9210,9210,9210,9210,0
|
|
20241104,141600,160740750,9210,9210,9210,9210,0
|
|
20241104,141500,160740750,9210,9210,9210,9210,0
|
|
20241104,141400,160740750,9210,9210,9210,9210,0
|
|
20241104,141300,160740750,9210,9210,9210,9210,0
|
|
20241104,141200,160740750,9210,9210,9210,9210,0
|
|
20241104,141100,160740750,9210,9210,9210,9210,0
|
|
20241104,141000,160740750,9210,9210,9210,9210,0
|
|
20241104,140900,160740750,9210,9210,9210,9210,0
|
|
20241104,140800,160740750,9210,9210,9210,9210,0
|
|
20241104,140700,160740750,9210,9210,9210,9210,0
|
|
20241104,140600,160740750,9210,9210,9210,9210,0
|
|
20241104,140500,160740750,9210,9210,9210,9210,0
|
|
20241104,140400,160740750,9210,9210,9210,9210,0
|
|
20241104,140300,160740750,9210,9210,9210,9210,0
|
|
20241104,140200,160740750,9210,9210,9210,9210,0
|
|
20241104,140100,160740750,9210,9210,9210,9210,0
|
|
20241104,140000,160740750,9210,9220,9220,9210,172
|
|
20241104,135900,159156610,9220,9220,9220,9220,5
|
|
20241104,135800,159110510,9210,9210,9210,9210,0
|
|
20241104,135700,159110510,9210,9210,9210,9210,0
|
|
20241104,135600,159110510,9210,9210,9210,9210,0
|
|
20241104,135500,159110510,9210,9210,9210,9210,0
|
|
20241104,135400,159110510,9210,9210,9210,9210,0
|
|
20241104,135300,159110510,9210,9210,9210,9210,93
|
|
20241104,135200,158253980,9210,9210,9210,9210,0
|
|
20241104,135100,158253980,9210,9210,9210,9210,2
|
|
20241104,135000,158235560,9210,9220,9220,9210,23
|
|
20241104,134900,158023640,9220,9220,9220,9220,0
|
|
20241104,134800,158023640,9220,9220,9220,9220,0
|
|
20241104,134700,158023640,9220,9220,9220,9220,0
|
|
20241104,134600,158023640,9220,9220,9220,9220,14
|
|
20241104,134500,157894560,9220,9220,9220,9220,0
|
|
20241104,134400,157894560,9220,9220,9220,9220,5
|
|
20241104,134300,157848460,9220,9220,9220,9220,2
|
|
20241104,134200,157830020,9220,9220,9220,9220,1
|
|
20241104,134100,157820800,9220,9220,9220,9220,0
|
|
20241104,134000,157820800,9220,9220,9220,9220,0
|
|
20241104,133900,157820800,9220,9220,9220,9220,2
|
|
20241104,133800,157802360,9220,9220,9220,9220,0
|
|
20241104,133700,157802360,9220,9220,9220,9220,0
|
|
20241104,133600,157802360,9220,9220,9220,9220,0
|
|
20241104,133500,157802360,9220,9220,9220,9220,0
|
|
20241104,133400,157802360,9220,9210,9220,9210,35
|
|
20241104,133300,157479810,9220,9220,9220,9220,0
|
|
20241104,133200,157479810,9220,9220,9220,9220,0
|
|
20241104,133100,157479810,9220,9220,9220,9220,0
|
|
20241104,133000,157479810,9220,9220,9220,9220,0
|
|
20241104,132900,157479810,9220,9220,9220,9220,10
|
|
20241104,132800,157387610,9210,9210,9210,9210,0
|
|
20241104,132700,157387610,9210,9210,9210,9210,0
|
|
20241104,132600,157387610,9210,9210,9210,9210,0
|
|
20241104,132500,157387610,9210,9210,9210,9210,250
|
|
20241104,132400,155085110,9220,9220,9220,9220,0
|
|
20241104,132300,155085110,9220,9220,9220,9220,0
|
|
20241104,132200,155085110,9220,9220,9220,9220,0
|
|
20241104,132100,155085110,9220,9220,9220,9220,0
|
|
20241104,132000,155085110,9220,9220,9220,9220,0
|
|
20241104,131900,155085110,9220,9220,9220,9220,0
|
|
20241104,131800,155085110,9220,9220,9220,9220,0
|
|
20241104,131700,155085110,9220,9220,9220,9220,0
|
|
20241104,131600,155085110,9220,9220,9220,9220,1
|
|
20241104,131500,155075890,9220,9220,9220,9220,20
|
|
20241104,131400,154891490,9210,9210,9210,9210,0
|
|
20241104,131300,154891490,9210,9210,9210,9210,0
|
|
20241104,131200,154891490,9210,9210,9210,9210,0
|
|
20241104,131100,154891490,9210,9210,9210,9210,1
|
|
20241104,131000,154882280,9210,9210,9210,9210,0
|
|
20241104,130900,154882280,9210,9210,9210,9210,9
|
|
20241104,130800,154799390,9210,9210,9210,9210,0
|
|
20241104,130700,154799390,9210,9210,9210,9210,0
|
|
20241104,130600,154799390,9210,9220,9220,9210,24
|
|
20241104,130500,154578130,9220,9220,9220,9220,2
|
|
20241104,130400,154559690,9220,9220,9220,9220,2
|
|
20241104,130300,154541250,9220,9220,9220,9220,0
|
|
20241104,130200,154541250,9220,9220,9220,9220,0
|
|
20241104,130100,154541250,9220,9220,9220,9220,0
|
|
20241104,130000,154541250,9220,9220,9220,9220,0
|
|
20241104,125900,154541250,9220,9220,9220,9220,0
|
|
20241104,125800,154541250,9220,9220,9220,9220,0
|
|
20241104,125700,154541250,9220,9220,9220,9220,1
|
|
20241104,125600,154532030,9220,9220,9220,9220,0
|
|
20241104,125500,154532030,9220,9220,9220,9220,0
|
|
20241104,125400,154532030,9220,9220,9220,9220,0
|
|
20241104,125300,154532030,9220,9220,9220,9220,0
|
|
20241104,125200,154532030,9220,9220,9220,9220,0
|
|
20241104,125100,154532030,9220,9220,9220,9220,0
|
|
20241104,125000,154532030,9220,9220,9220,9220,1
|
|
20241104,124900,154522810,9220,9220,9220,9220,0
|
|
20241104,124800,154522810,9220,9220,9220,9220,0
|
|
20241104,124700,154522810,9220,9220,9220,9220,0
|
|
20241104,124600,154522810,9220,9220,9220,9220,10
|
|
20241104,124500,154430610,9220,9220,9220,9220,0
|
|
20241104,124400,154430610,9220,9220,9220,9220,0
|
|
20241104,124300,154430610,9220,9220,9220,9220,0
|
|
20241104,124200,154430610,9220,9220,9220,9220,0
|
|
20241104,124100,154430610,9220,9220,9220,9220,0
|
|
20241104,124000,154430610,9220,9220,9220,9220,1
|
|
20241104,123900,154421390,9220,9220,9220,9220,0
|
|
20241104,123800,154421390,9220,9220,9220,9220,0
|
|
20241104,123700,154421390,9220,9220,9220,9220,0
|
|
20241104,123600,154421390,9220,9220,9220,9220,0
|
|
20241104,123500,154421390,9220,9220,9220,9220,0
|
|
20241104,123400,154421390,9220,9220,9220,9220,0
|
|
20241104,123300,154421390,9220,9220,9220,9220,1
|
|
20241104,123200,154412170,9210,9210,9210,9210,50
|
|
20241104,123100,153951670,9220,9220,9220,9220,5
|
|
20241104,123000,153905570,9220,9220,9220,9220,50
|
|
20241104,122900,153444570,9230,9230,9230,9230,0
|
|
20241104,122800,153444570,9230,9230,9230,9230,2
|
|
20241104,122700,153426110,9230,9230,9230,9230,2
|
|
20241104,122600,153407650,9230,9230,9230,9230,151
|
|
20241104,122500,152013920,9230,9230,9230,9230,0
|
|
20241104,122400,152013920,9230,9230,9230,9230,1
|
|
20241104,122300,152004690,9230,9230,9230,9230,1
|
|
20241104,122200,151995460,9220,9220,9220,9220,30
|
|
20241104,122100,151718860,9220,9220,9220,9220,70
|
|
20241104,122000,151073460,9220,9220,9220,9220,50
|
|
20241104,121900,150612460,9220,9220,9220,9220,0
|
|
20241104,121800,150612460,9220,9220,9220,9220,14
|
|
20241104,121700,150483380,9240,9240,9240,9240,0
|
|
20241104,121600,150483380,9240,9230,9240,9230,2
|
|
20241104,121500,150464910,9240,9240,9240,9240,0
|
|
20241104,121400,150464910,9240,9240,9240,9240,0
|
|
20241104,121300,150464910,9240,9230,9240,9230,8
|
|
20241104,121200,150391030,9240,9230,9240,9230,10
|
|
20241104,121100,150298680,9240,9220,9240,9220,75
|
|
20241104,121000,149607160,9230,9230,9230,9230,0
|
|
20241104,120900,149607160,9230,9230,9230,9230,26
|
|
20241104,120800,149367180,9230,9230,9230,9230,24
|
|
20241104,120700,149145660,9230,9230,9230,9230,1
|
|
20241104,120600,149136430,9220,9220,9220,9220,0
|
|
20241104,120500,149136430,9220,9220,9220,9220,0
|
|
20241104,120400,149136430,9220,9220,9220,9220,66
|
|
20241104,120300,148527910,9230,9230,9230,9230,0
|
|
20241104,120200,148527910,9230,9230,9230,9230,0
|
|
20241104,120100,148527910,9230,9230,9230,9230,0
|
|
20241104,120000,148527910,9230,9230,9230,9230,1
|
|
20241104,115900,148518680,9220,9230,9230,9220,168
|
|
20241104,115800,146968980,9230,9230,9230,9230,0
|
|
20241104,115700,146968980,9230,9230,9230,9230,0
|
|
20241104,115600,146968980,9230,9230,9230,9230,0
|
|
20241104,115500,146968980,9230,9230,9230,9230,1
|
|
20241104,115400,146959750,9230,9230,9230,9230,0
|
|
20241104,115300,146959750,9230,9230,9230,9230,10
|
|
20241104,115200,146867450,9240,9240,9240,9240,0
|
|
20241104,115100,146867450,9240,9240,9240,9240,1
|
|
20241104,115000,146858210,9240,9240,9240,9240,2
|
|
20241104,114900,146839730,9240,9240,9240,9240,1
|
|
20241104,114800,146830490,9240,9240,9240,9240,3
|
|
20241104,114700,146802770,9230,9230,9230,9230,0
|
|
20241104,114600,146802770,9230,9230,9230,9230,15
|
|
20241104,114500,146664320,9230,9230,9230,9230,0
|
|
20241104,114400,146664320,9230,9230,9230,9230,0
|
|
20241104,114300,146664320,9230,9230,9230,9230,1
|
|
20241104,114200,146655090,9230,9230,9230,9230,0
|
|
20241104,114100,146655090,9230,9230,9230,9230,0
|
|
20241104,114000,146655090,9230,9230,9230,9230,0
|
|
20241104,113900,146655090,9230,9230,9230,9230,0
|
|
20241104,113800,146655090,9230,9230,9230,9230,0
|
|
20241104,113700,146655090,9230,9220,9230,9220,648
|
|
20241104,113600,140675540,9220,9220,9220,9220,0
|
|
20241104,113500,140675540,9220,9220,9220,9220,0
|
|
20241104,113400,140675540,9220,9220,9220,9220,0
|
|
20241104,113300,140675540,9220,9220,9220,9220,1
|
|
20241104,113200,140666320,9220,9220,9220,9220,0
|
|
20241104,113100,140666320,9220,9220,9220,9220,0
|
|
20241104,113000,140666320,9220,9220,9220,9220,0
|
|
20241104,112900,140666320,9220,9220,9220,9220,0
|
|
20241104,112800,140666320,9220,9220,9220,9220,0
|
|
20241104,112700,140666320,9220,9220,9220,9220,10
|
|
20241104,112600,140574120,9220,9220,9220,9220,1
|
|
20241104,112500,140564900,9210,9210,9210,9210,0
|
|
20241104,112400,140564900,9210,9210,9210,9210,0
|
|
20241104,112300,140564900,9210,9210,9210,9210,0
|
|
20241104,112200,140564900,9210,9210,9210,9210,0
|
|
20241104,112100,140564900,9210,9210,9210,9210,0
|
|
20241104,112000,140564900,9210,9220,9220,9210,33
|
|
20241104,111900,140260670,9210,9210,9210,9210,7
|
|
20241104,111800,140196200,9210,9210,9210,9210,2
|
|
20241104,111700,140177780,9220,9220,9220,9220,0
|
|
20241104,111600,140177780,9220,9220,9220,9220,1
|
|
20241104,111500,140168560,9220,9220,9220,9220,0
|
|
20241104,111400,140168560,9220,9220,9220,9220,0
|
|
20241104,111300,140168560,9220,9220,9220,9220,1
|
|
20241104,111200,140159340,9220,9220,9220,9220,1
|
|
20241104,111100,140150120,9220,9220,9220,9220,1
|
|
20241104,111000,140140900,9220,9220,9220,9210,7
|
|
20241104,110900,140076370,9230,9230,9230,9230,2
|
|
20241104,110800,140057910,9230,9230,9230,9230,1
|
|
20241104,110700,140048680,9240,9240,9240,9240,0
|
|
20241104,110600,140048680,9240,9240,9240,9240,0
|
|
20241104,110500,140048680,9240,9240,9240,9240,0
|
|
20241104,110400,140048680,9240,9240,9240,9240,0
|
|
20241104,110300,140048680,9240,9240,9240,9240,0
|
|
20241104,110200,140048680,9240,9240,9240,9240,0
|
|
20241104,110100,140048680,9240,9240,9240,9240,0
|
|
20241104,110000,140048680,9240,9230,9240,9230,4
|
|
20241104,105900,140011740,9240,9240,9240,9240,0
|
|
20241104,105800,140011740,9240,9240,9240,9240,0
|
|
20241104,105700,140011740,9240,9240,9240,9240,0
|
|
20241104,105600,140011740,9240,9230,9240,9230,2
|
|
20241104,105500,139993270,9220,9220,9220,9220,1
|
|
20241104,105400,139984050,9240,9240,9240,9240,0
|
|
20241104,105300,139984050,9240,9230,9240,9230,2
|
|
20241104,105200,139965580,9240,9240,9240,9240,0
|
|
20241104,105100,139965580,9240,9240,9240,9240,1
|
|
20241104,105000,139956340,9240,9230,9240,9230,11
|
|
20241104,104900,139854720,9240,9240,9240,9240,0
|
|
20241104,104800,139854720,9240,9240,9240,9240,0
|
|
20241104,104700,139854720,9240,9240,9240,9240,0
|
|
20241104,104600,139854720,9240,9240,9240,9240,0
|
|
20241104,104500,139854720,9240,9230,9240,9230,2
|
|
20241104,104400,139836250,9240,9240,9240,9240,0
|
|
20241104,104300,139836250,9240,9230,9240,9230,2
|
|
20241104,104200,139817780,9240,9240,9240,9240,0
|
|
20241104,104100,139817780,9240,9240,9240,9240,0
|
|
20241104,104000,139817780,9240,9230,9240,9230,2
|
|
20241104,103900,139799310,9240,9240,9240,9240,0
|
|
20241104,103800,139799310,9240,9230,9240,9230,57
|
|
20241104,103700,139273190,9230,9230,9230,9230,0
|
|
20241104,103600,139273190,9230,9230,9230,9230,0
|
|
20241104,103500,139273190,9230,9220,9230,9220,4
|
|
20241104,103400,139236290,9220,9230,9230,9220,1597
|
|
20241104,103300,124511920,9240,9240,9240,9240,1
|
|
20241104,103200,124502680,9240,9240,9240,9240,3
|
|
20241104,103100,124474960,9230,9240,9240,9230,2
|
|
20241104,103000,124456490,9220,9220,9220,9220,0
|
|
20241104,102900,124456490,9220,9220,9220,9220,0
|
|
20241104,102800,124456490,9220,9220,9220,9220,0
|
|
20241104,102700,124456490,9220,9220,9220,9220,0
|
|
20241104,102600,124456490,9220,9220,9220,9220,3114
|
|
20241104,102500,95745410,9230,9220,9230,9220,484
|
|
20241104,102400,91280980,9220,9220,9220,9220,0
|
|
20241104,102300,91280980,9220,9220,9220,9220,0
|
|
20241104,102200,91280980,9220,9220,9220,9220,0
|
|
20241104,102100,91280980,9220,9220,9220,9220,0
|
|
20241104,102000,91280980,9220,9210,9220,9210,4
|
|
20241104,101900,91244120,9210,9210,9210,9210,0
|
|
20241104,101800,91244120,9210,9210,9210,9210,0
|
|
20241104,101700,91244120,9210,9210,9210,9210,0
|
|
20241104,101600,91244120,9210,9210,9210,9210,0
|
|
20241104,101500,91244120,9210,9210,9210,9210,1
|
|
20241104,101400,91234910,9180,9180,9210,9180,5
|
|
20241104,101300,91188950,9210,9180,9210,9180,2
|
|
20241104,101200,91170560,9200,9190,9200,9160,538
|
|
20241104,101100,86231470,9200,9200,9200,9200,100
|
|
20241104,101000,85311470,9210,9210,9210,9210,201
|
|
20241104,100900,83460260,9200,9190,9210,9190,690
|
|
20241104,100800,77117140,9190,9190,9190,9190,1
|
|
20241104,100700,77107950,9190,9190,9190,9190,0
|
|
20241104,100600,77107950,9190,9190,9190,9190,10
|
|
20241104,100500,77016050,9180,9180,9180,9180,0
|
|
20241104,100400,77016050,9180,9180,9180,9180,1
|
|
20241104,100300,77006870,9190,9180,9190,9180,6
|
|
20241104,100200,76951740,9190,9190,9190,9190,0
|
|
20241104,100100,76951740,9190,9190,9190,9190,0
|
|
20241104,100000,76951740,9190,9180,9190,9180,2
|
|
20241104,095900,76933370,9180,9180,9180,9180,0
|
|
20241104,095800,76933370,9180,9180,9180,9180,0
|
|
20241104,095700,76933370,9180,9180,9180,9180,2
|
|
20241104,095600,76915010,9170,9170,9170,9170,0
|
|
20241104,095500,76915010,9170,9180,9180,9160,2358
|
|
20241104,095400,55301290,9200,9190,9200,9190,4
|
|
20241104,095300,55264510,9200,9180,9200,9180,656
|
|
20241104,095200,49235870,9200,9180,9200,9180,4
|
|
20241104,095100,49199110,9200,9200,9200,9200,0
|
|
20241104,095000,49199110,9200,9200,9200,9200,0
|
|
20241104,094900,49199110,9200,9180,9200,9180,2
|
|
20241104,094800,49180730,9200,9200,9200,9200,0
|
|
20241104,094700,49180730,9200,9200,9200,9200,0
|
|
20241104,094600,49180730,9200,9200,9200,9200,0
|
|
20241104,094500,49180730,9200,9180,9200,9180,4
|
|
20241104,094400,49143970,9200,9200,9200,9200,0
|
|
20241104,094300,49143970,9200,9180,9200,9180,2
|
|
20241104,094200,49125590,9200,9200,9200,9200,0
|
|
20241104,094100,49125590,9200,9180,9200,9180,2
|
|
20241104,094000,49107210,9200,9180,9200,9180,3
|
|
20241104,093900,49079640,9180,9180,9180,9180,1
|
|
20241104,093800,49070460,9160,9180,9180,9160,81
|
|
20241104,093700,48328190,9180,9180,9180,9180,1
|
|
20241104,093600,48319010,9170,9170,9170,9170,0
|
|
20241104,093500,48319010,9170,9170,9170,9170,0
|
|
20241104,093400,48319010,9170,9170,9170,9170,0
|
|
20241104,093300,48319010,9170,9160,9170,9160,800
|
|
20241104,093200,40986880,9160,9190,9190,9160,314
|
|
20241104,093100,38104410,9180,9180,9180,9170,205
|
|
20241104,093000,36222690,9190,9190,9190,9190,0
|
|
20241104,092900,36222690,9190,9180,9190,9160,2100
|
|
20241104,092800,16970140,9190,9190,9190,9190,163
|
|
20241104,092700,15472170,9200,9200,9200,9200,1
|
|
20241104,092600,15462970,9200,9200,9200,9200,53
|
|
20241104,092500,14975370,9210,9210,9210,9210,0
|
|
20241104,092400,14975370,9210,9210,9210,9210,0
|
|
20241104,092300,14975370,9210,9210,9210,9210,0
|
|
20241104,092200,14975370,9210,9210,9210,9210,0
|
|
20241104,092100,14975370,9210,9210,9210,9210,0
|
|
20241104,092000,14975370,9210,9210,9210,9210,0
|
|
20241104,091900,14975370,9210,9200,9210,9200,2
|
|
20241104,091800,14956960,9210,9210,9210,9210,1
|
|
20241104,091700,14947750,9190,9190,9190,9190,0
|
|
20241104,091600,14947750,9190,9190,9190,9190,20
|
|
20241104,091500,14763950,9200,9200,9210,9200,30
|
|
20241104,091400,14487930,9190,9200,9200,9190,497
|
|
20241104,091300,9920490,9200,9200,9200,9200,23
|
|
20241104,091200,9708890,9200,9200,9200,9200,0
|
|
20241104,091100,9708890,9200,9200,9200,9200,0
|
|
20241104,091000,9708890,9200,9210,9210,9200,994
|
|
20241104,090900,562710,9220,9220,9220,9220,8
|
|
20241104,090800,488950,9230,9230,9230,9230,0
|
|
20241104,090700,488950,9230,9230,9230,9230,0
|
|
20241104,090600,488950,9230,9230,9230,9230,0
|
|
20241104,090500,488950,9230,9230,9230,9230,5
|
|
20241104,090400,442800,9250,9250,9250,9250,0
|
|
20241104,090300,442800,9250,9250,9250,9250,0
|
|
20241104,090200,442800,9250,9250,9250,9250,0
|
|
20241104,090100,442800,9250,9250,9250,9250,0
|
|
20241104,090000,442800,9250,9250,9250,9250,8
|