579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,183600,278046100,9320,9320,9320,9320,639
|
|
20241106,183500,278046100,9320,9320,9320,9320,0
|
|
20241106,183400,278046100,9320,9320,9320,9320,0
|
|
20241106,183300,278046100,9320,9320,9320,9320,0
|
|
20241106,183200,278046100,9320,9320,9320,9320,0
|
|
20241106,183100,278046100,9320,9320,9320,9320,0
|
|
20241106,183000,278046100,9320,9320,9320,9320,0
|
|
20241106,182900,278046100,9320,9320,9320,9320,0
|
|
20241106,182800,278046100,9320,9320,9320,9320,0
|
|
20241106,182700,278046100,9320,9320,9320,9320,0
|
|
20241106,182600,278046100,9320,9320,9320,9320,0
|
|
20241106,182500,278046100,9320,9320,9320,9320,0
|
|
20241106,182400,278046100,9320,9320,9320,9320,0
|
|
20241106,182300,278046100,9320,9320,9320,9320,0
|
|
20241106,182200,278046100,9320,9320,9320,9320,0
|
|
20241106,182100,278046100,9320,9320,9320,9320,0
|
|
20241106,182000,278046100,9320,9320,9320,9320,0
|
|
20241106,181900,278046100,9320,9320,9320,9320,0
|
|
20241106,181800,278046100,9320,9320,9320,9320,0
|
|
20241106,181700,278046100,9320,9320,9320,9320,0
|
|
20241106,181600,278046100,9320,9320,9320,9320,0
|
|
20241106,181500,278046100,9320,9320,9320,9320,0
|
|
20241106,181400,278046100,9320,9320,9320,9320,0
|
|
20241106,181300,278046100,9320,9320,9320,9320,0
|
|
20241106,181200,278046100,9320,9320,9320,9320,0
|
|
20241106,181100,278046100,9320,9320,9320,9320,0
|
|
20241106,181000,278046100,9320,9320,9320,9320,0
|
|
20241106,180900,278046100,9320,9320,9320,9320,0
|
|
20241106,180800,278046100,9320,9320,9320,9320,0
|
|
20241106,180700,278046100,9320,9320,9320,9320,0
|
|
20241106,180600,278046100,9320,9320,9320,9320,639
|
|
20241106,180500,278046100,9320,9320,9320,9320,0
|
|
20241106,180400,278046100,9320,9320,9320,9320,0
|
|
20241106,180300,278046100,9320,9320,9320,9320,0
|
|
20241106,180200,278046100,9320,9320,9320,9320,0
|
|
20241106,180100,278046100,9320,9320,9320,9320,0
|
|
20241106,180000,278046100,9320,9320,9320,9320,0
|
|
20241106,175900,278046100,9320,9320,9320,9320,0
|
|
20241106,175800,278046100,9320,9320,9320,9320,0
|
|
20241106,175700,278046100,9320,9320,9320,9320,0
|
|
20241106,175600,278046100,9320,9320,9320,9320,0
|
|
20241106,175500,278046100,9320,9320,9320,9320,0
|
|
20241106,175400,278046100,9320,9320,9320,9320,0
|
|
20241106,175300,278046100,9320,9320,9320,9320,0
|
|
20241106,175200,278046100,9320,9320,9320,9320,0
|
|
20241106,175100,278046100,9320,9320,9320,9320,0
|
|
20241106,175000,278046100,9320,9320,9320,9320,0
|
|
20241106,174900,278046100,9320,9320,9320,9320,0
|
|
20241106,174800,278046100,9320,9320,9320,9320,0
|
|
20241106,174700,278046100,9320,9320,9320,9320,0
|
|
20241106,174600,278046100,9320,9320,9320,9320,0
|
|
20241106,174500,278046100,9320,9320,9320,9320,0
|
|
20241106,174400,278046100,9320,9320,9320,9320,0
|
|
20241106,174300,278046100,9320,9320,9320,9320,0
|
|
20241106,174200,278046100,9320,9320,9320,9320,0
|
|
20241106,174100,278046100,9320,9320,9320,9320,0
|
|
20241106,174000,278046100,9320,9320,9320,9320,0
|
|
20241106,173900,278046100,9320,9320,9320,9320,0
|
|
20241106,173800,278046100,9320,9320,9320,9320,0
|
|
20241106,173700,278046100,9320,9320,9320,9320,0
|
|
20241106,173600,278046100,9320,9320,9320,9320,639
|
|
20241106,173500,278046100,9320,9320,9320,9320,0
|
|
20241106,173400,278046100,9320,9320,9320,9320,0
|
|
20241106,173300,278046100,9320,9320,9320,9320,0
|
|
20241106,173200,278046100,9320,9320,9320,9320,0
|
|
20241106,173100,278046100,9320,9320,9320,9320,0
|
|
20241106,173000,278046100,9320,9320,9320,9320,0
|
|
20241106,172900,278046100,9320,9320,9320,9320,0
|
|
20241106,172800,278046100,9320,9320,9320,9320,0
|
|
20241106,172700,278046100,9320,9320,9320,9320,0
|
|
20241106,172600,278046100,9320,9320,9320,9320,0
|
|
20241106,172500,278046100,9320,9320,9320,9320,0
|
|
20241106,172400,278046100,9320,9320,9320,9320,0
|
|
20241106,172300,278046100,9320,9320,9320,9320,0
|
|
20241106,172200,278046100,9320,9320,9320,9320,0
|
|
20241106,172100,278046100,9320,9320,9320,9320,0
|
|
20241106,172000,278046100,9320,9320,9320,9320,0
|
|
20241106,171900,278046100,9320,9320,9320,9320,0
|
|
20241106,171800,278046100,9320,9320,9320,9320,0
|
|
20241106,171700,278046100,9320,9320,9320,9320,0
|
|
20241106,171600,278046100,9320,9320,9320,9320,0
|
|
20241106,171500,278046100,9320,9320,9320,9320,0
|
|
20241106,171400,278046100,9320,9320,9320,9320,0
|
|
20241106,171300,278046100,9320,9320,9320,9320,0
|
|
20241106,171200,278046100,9320,9320,9320,9320,0
|
|
20241106,171100,278046100,9320,9320,9320,9320,0
|
|
20241106,171000,278046100,9320,9320,9320,9320,0
|
|
20241106,170900,278046100,9320,9320,9320,9320,0
|
|
20241106,170800,278046100,9320,9320,9320,9320,0
|
|
20241106,170700,278046100,9320,9320,9320,9320,0
|
|
20241106,170600,278046100,9320,9320,9320,9320,639
|
|
20241106,170500,278046100,9320,9320,9320,9320,0
|
|
20241106,170400,278046100,9320,9320,9320,9320,0
|
|
20241106,170300,278046100,9320,9320,9320,9320,0
|
|
20241106,170200,278046100,9320,9320,9320,9320,0
|
|
20241106,170100,278046100,9320,9320,9320,9320,0
|
|
20241106,170000,278046100,9320,9320,9320,9320,0
|
|
20241106,165900,278046100,9320,9320,9320,9320,0
|
|
20241106,165800,278046100,9320,9320,9320,9320,0
|
|
20241106,165700,278046100,9320,9320,9320,9320,0
|
|
20241106,165600,278046100,9320,9320,9320,9320,0
|
|
20241106,165500,278046100,9320,9320,9320,9320,0
|
|
20241106,165400,278046100,9320,9320,9320,9320,0
|
|
20241106,165300,278046100,9320,9320,9320,9320,0
|
|
20241106,165200,278046100,9320,9320,9320,9320,0
|
|
20241106,165100,278046100,9320,9320,9320,9320,0
|
|
20241106,165000,278046100,9320,9320,9320,9320,0
|
|
20241106,164900,278046100,9320,9320,9320,9320,0
|
|
20241106,164800,278046100,9320,9320,9320,9320,0
|
|
20241106,164700,278046100,9320,9320,9320,9320,0
|
|
20241106,164600,278046100,9320,9320,9320,9320,0
|
|
20241106,164500,278046100,9320,9320,9320,9320,0
|
|
20241106,164400,278046100,9320,9320,9320,9320,0
|
|
20241106,164300,278046100,9320,9320,9320,9320,0
|
|
20241106,164200,278046100,9320,9320,9320,9320,0
|
|
20241106,164100,278046100,9320,9320,9320,9320,0
|
|
20241106,164000,278046100,9320,9320,9320,9320,0
|
|
20241106,163900,278046100,9320,9320,9320,9320,0
|
|
20241106,163800,278046100,9320,9320,9320,9320,0
|
|
20241106,163700,278046100,9320,9320,9320,9320,0
|
|
20241106,163600,278046100,9320,9320,9320,9320,639
|
|
20241106,163500,278046100,9320,9320,9320,9320,0
|
|
20241106,163400,278046100,9320,9320,9320,9320,0
|
|
20241106,163300,278046100,9320,9320,9320,9320,0
|
|
20241106,163200,278046100,9320,9320,9320,9320,0
|
|
20241106,163100,278046100,9320,9320,9320,9320,0
|
|
20241106,163000,278046100,9320,9320,9320,9320,0
|
|
20241106,162900,278046100,9320,9320,9320,9320,0
|
|
20241106,162800,278046100,9320,9320,9320,9320,0
|
|
20241106,162700,278046100,9320,9320,9320,9320,0
|
|
20241106,162600,278046100,9320,9320,9320,9320,0
|
|
20241106,162500,278046100,9320,9320,9320,9320,0
|
|
20241106,162400,278046100,9320,9320,9320,9320,0
|
|
20241106,162300,278046100,9320,9320,9320,9320,0
|
|
20241106,162200,278046100,9320,9320,9320,9320,0
|
|
20241106,162100,278046100,9320,9320,9320,9320,0
|
|
20241106,162000,278046100,9320,9320,9320,9320,0
|
|
20241106,161900,278046100,9320,9320,9320,9320,0
|
|
20241106,161800,278046100,9320,9320,9320,9320,0
|
|
20241106,161700,278046100,9320,9320,9320,9320,0
|
|
20241106,161600,278046100,9320,9320,9320,9320,0
|
|
20241106,161500,278046100,9320,9320,9320,9320,0
|
|
20241106,161400,278046100,9320,9320,9320,9320,0
|
|
20241106,161300,278046100,9320,9320,9320,9320,0
|
|
20241106,161200,278046100,9320,9320,9320,9320,0
|
|
20241106,161100,278046100,9320,9320,9320,9320,0
|
|
20241106,161000,278046100,9320,9320,9320,9320,0
|
|
20241106,160900,278046100,9320,9320,9320,9320,0
|
|
20241106,160800,278046100,9320,9320,9320,9320,0
|
|
20241106,160700,278046100,9320,9320,9320,9320,0
|
|
20241106,160600,278046100,9320,9320,9320,9320,639
|
|
20241106,160500,278046100,9320,9320,9320,9320,0
|
|
20241106,160400,278046100,9320,9320,9320,9320,0
|
|
20241106,160300,278046100,9320,9320,9320,9320,0
|
|
20241106,160200,278046100,9320,9320,9320,9320,0
|
|
20241106,160100,278046100,9320,9320,9320,9320,0
|
|
20241106,160000,278046100,9320,9320,9320,9320,0
|
|
20241106,155900,278046100,9320,9320,9320,9320,0
|
|
20241106,155800,278046100,9320,9320,9320,9320,0
|
|
20241106,155700,278046100,9320,9320,9320,9320,0
|
|
20241106,155600,278046100,9320,9320,9320,9320,0
|
|
20241106,155500,278046100,9320,9320,9320,9320,0
|
|
20241106,155400,278046100,9320,9320,9320,9320,0
|
|
20241106,155300,278046100,9320,9320,9320,9320,0
|
|
20241106,155200,278046100,9320,9320,9320,9320,0
|
|
20241106,155100,278046100,9320,9320,9320,9320,0
|
|
20241106,155000,278046100,9320,9320,9320,9320,0
|
|
20241106,154900,278046100,9320,9320,9320,9320,0
|
|
20241106,154800,278046100,9320,9320,9320,9320,0
|
|
20241106,154700,278046100,9320,9320,9320,9320,0
|
|
20241106,154600,278046100,9320,9320,9320,9320,0
|
|
20241106,154500,278046100,9320,9320,9320,9320,0
|
|
20241106,154400,278046100,9320,9320,9320,9320,0
|
|
20241106,154300,278046100,9320,9320,9320,9320,0
|
|
20241106,154200,278046100,9320,9320,9320,9320,0
|
|
20241106,154100,278046100,9320,9320,9320,9320,0
|
|
20241106,154000,278046100,9320,9320,9320,9320,0
|
|
20241106,153900,278046100,9320,9320,9320,9320,0
|
|
20241106,153800,278046100,9320,9320,9320,9320,0
|
|
20241106,153700,278046100,9320,9320,9320,9320,0
|
|
20241106,153600,278046100,9320,9320,9320,9320,639
|
|
20241106,153500,278046100,9320,9320,9320,9320,0
|
|
20241106,153400,278046100,9320,9320,9320,9320,0
|
|
20241106,153300,278046100,9320,9320,9320,9320,0
|
|
20241106,153200,278046100,9320,9320,9320,9320,0
|
|
20241106,153100,278046100,9320,9320,9320,9320,0
|
|
20241106,153000,278046100,9320,9320,9320,9320,639
|
|
20241106,152900,272090620,9320,9320,9320,9320,0
|
|
20241106,152800,272090620,9320,9320,9320,9320,0
|
|
20241106,152700,272090620,9320,9320,9320,9320,0
|
|
20241106,152600,272090620,9320,9320,9320,9320,0
|
|
20241106,152500,272090620,9320,9320,9320,9320,0
|
|
20241106,152400,272090620,9320,9320,9320,9320,0
|
|
20241106,152300,272090620,9320,9320,9320,9320,0
|
|
20241106,152200,272090620,9320,9320,9320,9320,0
|
|
20241106,152100,272090620,9320,9320,9320,9320,0
|
|
20241106,152000,272090620,9320,9320,9320,9320,0
|
|
20241106,151900,272090620,9320,9330,9330,9320,737
|
|
20241106,151800,265220520,9320,9320,9320,9320,387
|
|
20241106,151700,261613680,9320,9320,9320,9320,0
|
|
20241106,151600,261613680,9320,9320,9320,9320,0
|
|
20241106,151500,261613680,9320,9320,9320,9320,100
|
|
20241106,151400,260681680,9320,9320,9320,9320,51
|
|
20241106,151300,260206360,9320,9320,9320,9320,80
|
|
20241106,151200,259460760,9330,9320,9330,9320,28
|
|
20241106,151100,259199780,9330,9330,9330,9320,86
|
|
20241106,151000,258397820,9330,9320,9330,9320,42
|
|
20241106,150900,258006360,9330,9330,9330,9330,5
|
|
20241106,150800,257959710,9330,9310,9330,9310,1354
|
|
20241106,150700,245347930,9310,9320,9320,9310,69
|
|
20241106,150600,244704870,9320,9320,9320,9320,0
|
|
20241106,150500,244704870,9320,9320,9320,9320,40
|
|
20241106,150400,244332070,9320,9310,9320,9310,11
|
|
20241106,150300,244229560,9310,9310,9310,9310,50
|
|
20241106,150200,243764060,9330,9330,9330,9330,0
|
|
20241106,150100,243764060,9330,9330,9330,9330,2
|
|
20241106,150000,243745400,9330,9330,9330,9330,10
|
|
20241106,145900,243652100,9340,9340,9340,9340,0
|
|
20241106,145800,243652100,9340,9330,9340,9320,169
|
|
20241106,145700,242075330,9330,9330,9330,9330,0
|
|
20241106,145600,242075330,9330,9330,9330,9330,51
|
|
20241106,145500,241599500,9300,9300,9300,9300,0
|
|
20241106,145400,241599500,9300,9290,9320,9290,3185
|
|
20241106,145300,211955530,9290,9290,9290,9290,355
|
|
20241106,145200,208657580,9290,9290,9290,9290,0
|
|
20241106,145100,208657580,9290,9290,9290,9290,0
|
|
20241106,145000,208657580,9290,9290,9290,9290,22
|
|
20241106,144900,208453200,9290,9290,9290,9290,10
|
|
20241106,144800,208360300,9290,9290,9290,9290,44
|
|
20241106,144700,207951540,9290,9290,9290,9290,66
|
|
20241106,144600,207338400,9280,9280,9280,9280,0
|
|
20241106,144500,207338400,9280,9280,9290,9280,16
|
|
20241106,144400,207189910,9280,9290,9290,9280,2
|
|
20241106,144300,207171340,9280,9280,9280,9280,100
|
|
20241106,144200,206243340,9280,9280,9280,9280,0
|
|
20241106,144100,206243340,9280,9280,9280,9280,0
|
|
20241106,144000,206243340,9280,9280,9280,9280,0
|
|
20241106,143900,206243340,9280,9280,9280,9280,0
|
|
20241106,143800,206243340,9280,9280,9280,9280,0
|
|
20241106,143700,206243340,9280,9280,9280,9280,102
|
|
20241106,143600,205296780,9280,9280,9280,9280,0
|
|
20241106,143500,205296780,9280,9290,9290,9280,2
|
|
20241106,143400,205278210,9280,9280,9280,9280,1
|
|
20241106,143300,205268930,9280,9280,9280,9280,0
|
|
20241106,143200,205268930,9280,9280,9280,9280,1
|
|
20241106,143100,205259650,9290,9290,9290,9290,0
|
|
20241106,143000,205259650,9290,9280,9290,9280,16
|
|
20241106,142900,205111020,9290,9270,9290,9270,2
|
|
20241106,142800,205092460,9260,9260,9260,9260,450
|
|
20241106,142700,200925460,9260,9260,9260,9260,0
|
|
20241106,142600,200925460,9260,9260,9260,9260,0
|
|
20241106,142500,200925460,9260,9260,9260,9260,0
|
|
20241106,142400,200925460,9260,9260,9260,9260,0
|
|
20241106,142300,200925460,9260,9270,9290,9260,152
|
|
20241106,142200,199516910,9280,9290,9290,9280,230
|
|
20241106,142100,197381510,9300,9300,9300,9300,0
|
|
20241106,142000,197381510,9300,9300,9300,9300,61
|
|
20241106,141900,196814210,9310,9310,9310,9310,0
|
|
20241106,141800,196814210,9310,9310,9310,9310,2
|
|
20241106,141700,196795590,9310,9310,9310,9310,0
|
|
20241106,141600,196795590,9310,9310,9310,9310,0
|
|
20241106,141500,196795590,9310,9310,9310,9310,0
|
|
20241106,141400,196795590,9310,9310,9310,9310,0
|
|
20241106,141300,196795590,9310,9300,9310,9300,100
|
|
20241106,141200,195865090,9280,9300,9300,9280,1200
|
|
20241106,141100,184722150,9310,9310,9310,9310,0
|
|
20241106,141000,184722150,9310,9310,9310,9310,89
|
|
20241106,140900,183893560,9310,9310,9310,9310,0
|
|
20241106,140800,183893560,9310,9310,9310,9310,30
|
|
20241106,140700,183614260,9330,9330,9330,9330,1
|
|
20241106,140600,183604930,9320,9320,9320,9320,11
|
|
20241106,140500,183502410,9310,9310,9310,9310,0
|
|
20241106,140400,183502410,9310,9310,9310,9310,1
|
|
20241106,140300,183493100,9310,9320,9340,9310,3
|
|
20241106,140200,183465130,9320,9320,9320,9320,0
|
|
20241106,140100,183465130,9320,9320,9320,9320,0
|
|
20241106,140000,183465130,9320,9320,9320,9320,44
|
|
20241106,135900,183055050,9330,9340,9340,9330,81
|
|
20241106,135800,182299310,9320,9320,9320,9320,0
|
|
20241106,135700,182299310,9320,9340,9340,9320,52
|
|
20241106,135600,181814180,9330,9330,9330,9330,35
|
|
20241106,135500,181487630,9320,9320,9320,9320,51
|
|
20241106,135400,181012310,9330,9310,9330,9310,4
|
|
20241106,135300,180975020,9330,9310,9330,9310,2
|
|
20241106,135200,180956380,9330,9350,9350,9330,767
|
|
20241106,135100,173797030,9350,9350,9350,9350,35
|
|
20241106,135000,173469780,9340,9330,9360,9330,759
|
|
20241106,134900,166380090,9330,9300,9330,9280,851
|
|
20241106,134800,158445330,9300,9290,9300,9280,879
|
|
20241106,134700,150278150,9290,9270,9290,9270,398
|
|
20241106,134600,146581750,9290,9290,9290,9290,0
|
|
20241106,134500,146581750,9290,9290,9290,9290,0
|
|
20241106,134400,146581750,9290,9270,9290,9270,4
|
|
20241106,134300,146544610,9290,9290,9290,9270,380
|
|
20241106,134200,143015430,9290,9270,9290,9270,572
|
|
20241106,134100,137707410,9260,9260,9260,9260,0
|
|
20241106,134000,137707410,9260,9260,9260,9260,0
|
|
20241106,133900,137707410,9260,9260,9260,9260,14
|
|
20241106,133800,137577770,9270,9270,9270,9270,0
|
|
20241106,133700,137577770,9270,9270,9270,9270,1
|
|
20241106,133600,137568500,9270,9270,9270,9270,201
|
|
20241106,133500,135705230,9270,9270,9270,9270,504
|
|
20241106,133400,131033150,9270,9270,9270,9270,0
|
|
20241106,133300,131033150,9270,9270,9270,9270,0
|
|
20241106,133200,131033150,9270,9270,9270,9270,328
|
|
20241106,133100,127992590,9270,9270,9270,9270,0
|
|
20241106,133000,127992590,9270,9260,9270,9260,3
|
|
20241106,132900,127964800,9260,9260,9260,9260,0
|
|
20241106,132800,127964800,9260,9270,9270,9260,280
|
|
20241106,132700,125371000,9270,9270,9270,9270,0
|
|
20241106,132600,125371000,9270,9270,9270,9270,133
|
|
20241106,132500,124138090,9270,9270,9270,9270,0
|
|
20241106,132400,124138090,9270,9270,9270,9270,1
|
|
20241106,132300,124128820,9270,9270,9270,9270,0
|
|
20241106,132200,124128820,9270,9270,9270,9270,11
|
|
20241106,132100,124026850,9270,9270,9270,9270,10
|
|
20241106,132000,123934150,9280,9280,9280,9280,70
|
|
20241106,131900,123284550,9280,9280,9280,9280,1
|
|
20241106,131800,123275270,9280,9280,9280,9280,1
|
|
20241106,131700,123265990,9270,9270,9270,9270,0
|
|
20241106,131600,123265990,9270,9270,9270,9270,334
|
|
20241106,131500,120169810,9270,9260,9270,9260,580
|
|
20241106,131400,114796540,9260,9260,9260,9260,0
|
|
20241106,131300,114796540,9260,9260,9260,9260,0
|
|
20241106,131200,114796540,9260,9260,9260,9260,0
|
|
20241106,131100,114796540,9260,9260,9260,9260,11
|
|
20241106,131000,114694680,9270,9270,9270,9270,0
|
|
20241106,130900,114694680,9270,9270,9270,9270,0
|
|
20241106,130800,114694680,9270,9270,9270,9270,0
|
|
20241106,130700,114694680,9270,9270,9270,9270,0
|
|
20241106,130600,114694680,9270,9270,9270,9270,0
|
|
20241106,130500,114694680,9270,9270,9270,9270,600
|
|
20241106,130400,109132680,9270,9260,9270,9260,37
|
|
20241106,130300,108790050,9260,9260,9260,9260,0
|
|
20241106,130200,108790050,9260,9260,9260,9260,0
|
|
20241106,130100,108790050,9260,9260,9260,9260,0
|
|
20241106,130000,108790050,9260,9260,9260,9260,0
|
|
20241106,125900,108790050,9260,9260,9260,9260,56
|
|
20241106,125800,108271490,9260,9250,9260,9250,62
|
|
20241106,125700,107697380,9260,9260,9260,9260,0
|
|
20241106,125600,107697380,9260,9260,9260,9260,0
|
|
20241106,125500,107697380,9260,9260,9260,9260,0
|
|
20241106,125400,107697380,9260,9260,9260,9260,0
|
|
20241106,125300,107697380,9260,9260,9260,9260,0
|
|
20241106,125200,107697380,9260,9260,9260,9260,0
|
|
20241106,125100,107697380,9260,9260,9260,9260,0
|
|
20241106,125000,107697380,9260,9240,9260,9240,2
|
|
20241106,124900,107678880,9260,9260,9260,9260,0
|
|
20241106,124800,107678880,9260,9230,9260,9230,10
|
|
20241106,124700,107586540,9230,9230,9230,9230,0
|
|
20241106,124600,107586540,9230,9230,9230,9230,0
|
|
20241106,124500,107586540,9230,9230,9230,9230,0
|
|
20241106,124400,107586540,9230,9230,9230,9230,0
|
|
20241106,124300,107586540,9230,9230,9230,9230,0
|
|
20241106,124200,107586540,9230,9230,9230,9230,16
|
|
20241106,124100,107438860,9270,9270,9270,9270,0
|
|
20241106,124000,107438860,9270,9270,9270,9270,0
|
|
20241106,123900,107438860,9270,9240,9270,9240,2
|
|
20241106,123800,107420350,9230,9230,9230,9230,5
|
|
20241106,123700,107374200,9230,9230,9230,9230,0
|
|
20241106,123600,107374200,9230,9230,9230,9230,0
|
|
20241106,123500,107374200,9230,9230,9230,9230,5
|
|
20241106,123400,107328050,9260,9230,9260,9230,2
|
|
20241106,123300,107309560,9250,9250,9250,9250,0
|
|
20241106,123200,107309560,9250,9250,9250,9250,0
|
|
20241106,123100,107309560,9250,9260,9270,9230,653
|
|
20241106,123000,101262810,9260,9260,9260,9260,250
|
|
20241106,122900,98947810,9260,9230,9270,9230,1840
|
|
20241106,122800,81915400,9260,9260,9260,9260,0
|
|
20241106,122700,81915400,9260,9260,9260,9260,0
|
|
20241106,122600,81915400,9260,9260,9260,9260,0
|
|
20241106,122500,81915400,9260,9260,9260,9260,0
|
|
20241106,122400,81915400,9260,9230,9260,9230,4
|
|
20241106,122300,81878420,9260,9260,9260,9260,0
|
|
20241106,122200,81878420,9260,9260,9260,9260,0
|
|
20241106,122100,81878420,9260,9260,9260,9260,0
|
|
20241106,122000,81878420,9260,9260,9260,9260,0
|
|
20241106,121900,81878420,9260,9260,9260,9260,0
|
|
20241106,121800,81878420,9260,9260,9260,9260,1
|
|
20241106,121700,81869160,9230,9230,9250,9230,6
|
|
20241106,121600,81813760,9250,9250,9250,9250,0
|
|
20241106,121500,81813760,9250,9250,9250,9250,0
|
|
20241106,121400,81813760,9250,9230,9250,9230,4
|
|
20241106,121300,81776800,9220,9220,9220,9220,60
|
|
20241106,121200,81223600,9220,9220,9220,9220,48
|
|
20241106,121100,80781040,9250,9250,9250,9250,0
|
|
20241106,121000,80781040,9250,9250,9250,9250,0
|
|
20241106,120900,80781040,9250,9250,9250,9250,0
|
|
20241106,120800,80781040,9250,9230,9260,9230,16
|
|
20241106,120700,80633180,9220,9220,9220,9220,2
|
|
20241106,120600,80614740,9220,9220,9220,9220,0
|
|
20241106,120500,80614740,9220,9220,9220,9220,8
|
|
20241106,120400,80540980,9220,9220,9220,9220,0
|
|
20241106,120300,80540980,9220,9220,9220,9220,0
|
|
20241106,120200,80540980,9220,9220,9220,9220,0
|
|
20241106,120100,80540980,9220,9220,9220,9220,0
|
|
20241106,120000,80540980,9220,9220,9220,9220,0
|
|
20241106,115900,80540980,9220,9220,9220,9220,0
|
|
20241106,115800,80540980,9220,9220,9220,9220,0
|
|
20241106,115700,80540980,9220,9220,9220,9220,0
|
|
20241106,115600,80540980,9220,9220,9220,9220,0
|
|
20241106,115500,80540980,9220,9200,9220,9200,450
|
|
20241106,115400,76392000,9220,9220,9220,9220,0
|
|
20241106,115300,76392000,9220,9220,9220,9220,0
|
|
20241106,115200,76392000,9220,9220,9220,9220,0
|
|
20241106,115100,76392000,9220,9210,9220,9210,873
|
|
20241106,115000,68351620,9210,9240,9240,9200,3002
|
|
20241106,114900,40693190,9240,9240,9240,9240,100
|
|
20241106,114800,39769190,9240,9240,9240,9240,0
|
|
20241106,114700,39769190,9240,9240,9240,9240,0
|
|
20241106,114600,39769190,9240,9250,9260,9240,201
|
|
20241106,114500,37911920,9250,9250,9250,9250,0
|
|
20241106,114400,37911920,9250,9250,9250,9250,1
|
|
20241106,114300,37902670,9240,9240,9240,9240,100
|
|
20241106,114200,36978670,9260,9260,9260,9260,0
|
|
20241106,114100,36978670,9260,9260,9260,9260,0
|
|
20241106,114000,36978670,9260,9250,9260,9240,952
|
|
20241106,113900,28174710,9260,9260,9260,9260,0
|
|
20241106,113800,28174710,9260,9260,9260,9260,0
|
|
20241106,113700,28174710,9260,9260,9260,9260,20
|
|
20241106,113600,27989510,9250,9250,9250,9250,172
|
|
20241106,113500,26398510,9250,9250,9250,9250,0
|
|
20241106,113400,26398510,9250,9250,9250,9250,0
|
|
20241106,113300,26398510,9250,9250,9250,9250,0
|
|
20241106,113200,26398510,9250,9250,9250,9250,0
|
|
20241106,113100,26398510,9250,9250,9250,9250,0
|
|
20241106,113000,26398510,9250,9250,9250,9250,0
|
|
20241106,112900,26398510,9250,9250,9250,9250,0
|
|
20241106,112800,26398510,9250,9250,9250,9250,0
|
|
20241106,112700,26398510,9250,9250,9250,9250,0
|
|
20241106,112600,26398510,9250,9250,9250,9250,0
|
|
20241106,112500,26398510,9250,9250,9250,9250,0
|
|
20241106,112400,26398510,9250,9250,9250,9250,0
|
|
20241106,112300,26398510,9250,9250,9250,9250,0
|
|
20241106,112200,26398510,9250,9250,9250,9250,0
|
|
20241106,112100,26398510,9250,9250,9250,9250,48
|
|
20241106,112000,25954510,9250,9250,9250,9250,0
|
|
20241106,111900,25954510,9250,9250,9250,9250,8
|
|
20241106,111800,25880510,9260,9260,9260,9260,0
|
|
20241106,111700,25880510,9260,9260,9260,9260,0
|
|
20241106,111600,25880510,9260,9260,9260,9260,1
|
|
20241106,111500,25871250,9260,9260,9260,9260,0
|
|
20241106,111400,25871250,9260,9260,9260,9260,64
|
|
20241106,111300,25278610,9250,9250,9250,9250,0
|
|
20241106,111200,25278610,9250,9250,9250,9250,0
|
|
20241106,111100,25278610,9250,9250,9250,9250,0
|
|
20241106,111000,25278610,9250,9250,9250,9250,0
|
|
20241106,110900,25278610,9250,9250,9250,9250,9
|
|
20241106,110800,25195360,9270,9270,9270,9270,0
|
|
20241106,110700,25195360,9270,9270,9270,9270,0
|
|
20241106,110600,25195360,9270,9270,9270,9270,0
|
|
20241106,110500,25195360,9270,9270,9270,9270,0
|
|
20241106,110400,25195360,9270,9270,9270,9270,0
|
|
20241106,110300,25195360,9270,9270,9270,9270,0
|
|
20241106,110200,25195360,9270,9270,9270,9270,0
|
|
20241106,110100,25195360,9270,9270,9270,9270,0
|
|
20241106,110000,25195360,9270,9270,9270,9270,0
|
|
20241106,105900,25195360,9270,9260,9270,9260,4
|
|
20241106,105800,25158300,9270,9270,9270,9270,0
|
|
20241106,105700,25158300,9270,9270,9270,9270,0
|
|
20241106,105600,25158300,9270,9270,9270,9260,305
|
|
20241106,105500,22333980,9260,9260,9260,9260,11
|
|
20241106,105400,22232120,9260,9260,9260,9260,0
|
|
20241106,105300,22232120,9260,9260,9260,9260,0
|
|
20241106,105200,22232120,9260,9260,9260,9260,186
|
|
20241106,105100,20509760,9240,9240,9240,9240,0
|
|
20241106,105000,20509760,9240,9240,9240,9240,5
|
|
20241106,104900,20463560,9240,9240,9240,9240,90
|
|
20241106,104800,19631960,9230,9230,9230,9230,0
|
|
20241106,104700,19631960,9230,9230,9230,9230,0
|
|
20241106,104600,19631960,9230,9230,9230,9230,130
|
|
20241106,104500,18432060,9230,9230,9230,9230,0
|
|
20241106,104400,18432060,9230,9230,9230,9230,90
|
|
20241106,104300,17601360,9230,9230,9230,9230,0
|
|
20241106,104200,17601360,9230,9230,9230,9230,0
|
|
20241106,104100,17601360,9230,9230,9230,9230,0
|
|
20241106,104000,17601360,9230,9230,9230,9230,0
|
|
20241106,103900,17601360,9230,9230,9230,9230,0
|
|
20241106,103800,17601360,9230,9230,9230,9230,0
|
|
20241106,103700,17601360,9230,9230,9230,9230,2
|
|
20241106,103600,17582900,9230,9230,9230,9230,0
|
|
20241106,103500,17582900,9230,9230,9230,9230,0
|
|
20241106,103400,17582900,9230,9230,9230,9230,0
|
|
20241106,103300,17582900,9230,9230,9230,9230,0
|
|
20241106,103200,17582900,9230,9230,9230,9230,0
|
|
20241106,103100,17582900,9230,9230,9230,9230,0
|
|
20241106,103000,17582900,9230,9230,9230,9230,0
|
|
20241106,102900,17582900,9230,9230,9230,9230,0
|
|
20241106,102800,17582900,9230,9230,9230,9230,0
|
|
20241106,102700,17582900,9230,9230,9230,9230,0
|
|
20241106,102600,17582900,9230,9230,9230,9230,0
|
|
20241106,102500,17582900,9230,9230,9230,9230,0
|
|
20241106,102400,17582900,9230,9230,9230,9230,0
|
|
20241106,102300,17582900,9230,9230,9230,9230,10
|
|
20241106,102200,17490600,9230,9230,9230,9230,0
|
|
20241106,102100,17490600,9230,9240,9240,9230,80
|
|
20241106,102000,16752190,9240,9240,9240,9240,10
|
|
20241106,101900,16659790,9240,9240,9240,9240,0
|
|
20241106,101800,16659790,9240,9240,9240,9240,0
|
|
20241106,101700,16659790,9240,9240,9240,9240,0
|
|
20241106,101600,16659790,9240,9240,9240,9240,5
|
|
20241106,101500,16613590,9260,9260,9260,9260,0
|
|
20241106,101400,16613590,9260,9260,9260,9260,0
|
|
20241106,101300,16613590,9260,9260,9260,9260,0
|
|
20241106,101200,16613590,9260,9250,9260,9250,13
|
|
20241106,101100,16493230,9250,9250,9250,9250,2
|
|
20241106,101000,16474730,9260,9260,9260,9260,0
|
|
20241106,100900,16474730,9260,9260,9260,9260,0
|
|
20241106,100800,16474730,9260,9230,9260,9230,56
|
|
20241106,100700,15957280,9240,9230,9240,9230,2
|
|
20241106,100600,15938810,9260,9260,9260,9260,0
|
|
20241106,100500,15938810,9260,9260,9260,9260,0
|
|
20241106,100400,15938810,9260,9260,9260,9260,0
|
|
20241106,100300,15938810,9260,9260,9260,9260,0
|
|
20241106,100200,15938810,9260,9230,9260,9230,2
|
|
20241106,100100,15920320,9260,9250,9260,9220,501
|
|
20241106,100000,11292800,9260,9260,9260,9260,87
|
|
20241106,095900,10487180,9260,9260,9260,9260,0
|
|
20241106,095800,10487180,9260,9260,9260,9260,0
|
|
20241106,095700,10487180,9260,9260,9260,9260,0
|
|
20241106,095600,10487180,9260,9260,9260,9260,0
|
|
20241106,095500,10487180,9260,9260,9260,9260,118
|
|
20241106,095400,9394500,9260,9260,9260,9260,0
|
|
20241106,095300,9394500,9260,9260,9260,9260,0
|
|
20241106,095200,9394500,9260,9260,9260,9260,0
|
|
20241106,095100,9394500,9260,9260,9260,9260,1
|
|
20241106,095000,9385240,9260,9260,9260,9260,1
|
|
20241106,094900,9375980,9250,9250,9250,9250,124
|
|
20241106,094800,8228980,9250,9250,9250,9250,0
|
|
20241106,094700,8228980,9250,9250,9250,9250,0
|
|
20241106,094600,8228980,9250,9250,9250,9250,0
|
|
20241106,094500,8228980,9250,9250,9250,9250,0
|
|
20241106,094400,8228980,9250,9250,9250,9250,246
|
|
20241106,094300,5953480,9250,9250,9250,9250,1
|
|
20241106,094200,5944230,9240,9240,9240,9240,0
|
|
20241106,094100,5944230,9240,9240,9240,9240,0
|
|
20241106,094000,5944230,9240,9240,9240,9240,0
|
|
20241106,093900,5944230,9240,9240,9240,9240,90
|
|
20241106,093800,5112630,9250,9250,9250,9250,0
|
|
20241106,093700,5112630,9250,9240,9250,9240,4
|
|
20241106,093600,5075660,9240,9240,9240,9240,1
|
|
20241106,093500,5066420,9250,9240,9250,9240,2
|
|
20241106,093400,5047930,9250,9240,9250,9240,2
|
|
20241106,093300,5029440,9250,9250,9250,9250,2
|
|
20241106,093200,5010940,9250,9250,9250,9250,6
|
|
20241106,093100,4955440,9240,9240,9240,9240,1
|
|
20241106,093000,4946200,9230,9230,9230,9230,0
|
|
20241106,092900,4946200,9230,9230,9230,9230,0
|
|
20241106,092800,4946200,9230,9230,9230,9230,0
|
|
20241106,092700,4946200,9230,9230,9230,9230,0
|
|
20241106,092600,4946200,9230,9230,9230,9230,0
|
|
20241106,092500,4946200,9230,9230,9230,9230,1
|
|
20241106,092400,4936970,9250,9250,9250,9250,0
|
|
20241106,092300,4936970,9250,9240,9250,9240,14
|
|
20241106,092200,4807600,9250,9240,9250,9230,8
|
|
20241106,092100,4733720,9250,9250,9250,9220,6
|
|
20241106,092000,4678280,9220,9220,9250,9220,22
|
|
20241106,091900,4475030,9240,9240,9240,9240,0
|
|
20241106,091800,4475030,9240,9240,9240,9240,0
|
|
20241106,091700,4475030,9240,9240,9240,9240,0
|
|
20241106,091600,4475030,9240,9240,9240,9240,0
|
|
20241106,091500,4475030,9240,9220,9240,9220,24
|
|
20241106,091400,4253510,9230,9230,9230,9230,0
|
|
20241106,091300,4253510,9230,9230,9230,9230,0
|
|
20241106,091200,4253510,9230,9230,9230,9220,3
|
|
20241106,091100,4225830,9210,9230,9230,9210,4
|
|
20241106,091000,4188950,9210,9230,9230,9210,6
|
|
20241106,090900,4133630,9230,9230,9230,9230,1
|
|
20241106,090800,4124400,9200,9200,9200,9200,0
|
|
20241106,090700,4124400,9200,9210,9210,9200,199
|
|
20241106,090600,2293350,9210,9210,9210,9210,0
|
|
20241106,090500,2293350,9210,9220,9220,9210,27
|
|
20241106,090400,2044470,9230,9230,9230,9230,0
|
|
20241106,090300,2044470,9230,9230,9230,9230,1
|
|
20241106,090200,2035240,9200,9210,9210,9200,200
|
|
20241106,090100,194040,9240,9240,9240,9240,0
|
|
20241106,090000,194040,9240,9240,9240,9240,21
|