579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,183600,190486060,9330,9330,9330,9330,93
|
|
20241107,183500,190486060,9330,9330,9330,9330,0
|
|
20241107,183400,190486060,9330,9330,9330,9330,0
|
|
20241107,183300,190486060,9330,9330,9330,9330,0
|
|
20241107,183200,190486060,9330,9330,9330,9330,0
|
|
20241107,183100,190486060,9330,9330,9330,9330,0
|
|
20241107,183000,190486060,9330,9330,9330,9330,0
|
|
20241107,182900,190486060,9330,9330,9330,9330,0
|
|
20241107,182800,190486060,9330,9330,9330,9330,0
|
|
20241107,182700,190486060,9330,9330,9330,9330,0
|
|
20241107,182600,190486060,9330,9330,9330,9330,0
|
|
20241107,182500,190486060,9330,9330,9330,9330,0
|
|
20241107,182400,190486060,9330,9330,9330,9330,0
|
|
20241107,182300,190486060,9330,9330,9330,9330,0
|
|
20241107,182200,190486060,9330,9330,9330,9330,0
|
|
20241107,182100,190486060,9330,9330,9330,9330,0
|
|
20241107,182000,190486060,9330,9330,9330,9330,0
|
|
20241107,181900,190486060,9330,9330,9330,9330,0
|
|
20241107,181800,190486060,9330,9330,9330,9330,0
|
|
20241107,181700,190486060,9330,9330,9330,9330,0
|
|
20241107,181600,190486060,9330,9330,9330,9330,0
|
|
20241107,181500,190486060,9330,9330,9330,9330,0
|
|
20241107,181400,190486060,9330,9330,9330,9330,0
|
|
20241107,181300,190486060,9330,9330,9330,9330,0
|
|
20241107,181200,190486060,9330,9330,9330,9330,0
|
|
20241107,181100,190486060,9330,9330,9330,9330,0
|
|
20241107,181000,190486060,9330,9330,9330,9330,0
|
|
20241107,180900,190486060,9330,9330,9330,9330,0
|
|
20241107,180800,190486060,9330,9330,9330,9330,0
|
|
20241107,180700,190486060,9330,9330,9330,9330,0
|
|
20241107,180600,190486060,9330,9330,9330,9330,93
|
|
20241107,180500,190486060,9330,9330,9330,9330,0
|
|
20241107,180400,190486060,9330,9330,9330,9330,0
|
|
20241107,180300,190486060,9330,9330,9330,9330,0
|
|
20241107,180200,190486060,9330,9330,9330,9330,0
|
|
20241107,180100,190486060,9330,9330,9330,9330,0
|
|
20241107,180000,190486060,9330,9330,9330,9330,0
|
|
20241107,175900,190486060,9330,9330,9330,9330,0
|
|
20241107,175800,190486060,9330,9330,9330,9330,0
|
|
20241107,175700,190486060,9330,9330,9330,9330,0
|
|
20241107,175600,190486060,9330,9330,9330,9330,0
|
|
20241107,175500,190486060,9330,9330,9330,9330,0
|
|
20241107,175400,190486060,9330,9330,9330,9330,0
|
|
20241107,175300,190486060,9330,9330,9330,9330,0
|
|
20241107,175200,190486060,9330,9330,9330,9330,0
|
|
20241107,175100,190486060,9330,9330,9330,9330,0
|
|
20241107,175000,190486060,9330,9330,9330,9330,0
|
|
20241107,174900,190486060,9330,9330,9330,9330,0
|
|
20241107,174800,190486060,9330,9330,9330,9330,0
|
|
20241107,174700,190486060,9330,9330,9330,9330,0
|
|
20241107,174600,190486060,9330,9330,9330,9330,0
|
|
20241107,174500,190486060,9330,9330,9330,9330,0
|
|
20241107,174400,190486060,9330,9330,9330,9330,0
|
|
20241107,174300,190486060,9330,9330,9330,9330,0
|
|
20241107,174200,190486060,9330,9330,9330,9330,0
|
|
20241107,174100,190486060,9330,9330,9330,9330,0
|
|
20241107,174000,190486060,9330,9330,9330,9330,0
|
|
20241107,173900,190486060,9330,9330,9330,9330,0
|
|
20241107,173800,190486060,9330,9330,9330,9330,0
|
|
20241107,173700,190486060,9330,9330,9330,9330,0
|
|
20241107,173600,190486060,9330,9330,9330,9330,93
|
|
20241107,173500,190486060,9330,9330,9330,9330,0
|
|
20241107,173400,190486060,9330,9330,9330,9330,0
|
|
20241107,173300,190486060,9330,9330,9330,9330,0
|
|
20241107,173200,190486060,9330,9330,9330,9330,0
|
|
20241107,173100,190486060,9330,9330,9330,9330,0
|
|
20241107,173000,190486060,9330,9330,9330,9330,0
|
|
20241107,172900,190486060,9330,9330,9330,9330,0
|
|
20241107,172800,190486060,9330,9330,9330,9330,0
|
|
20241107,172700,190486060,9330,9330,9330,9330,0
|
|
20241107,172600,190486060,9330,9330,9330,9330,0
|
|
20241107,172500,190486060,9330,9330,9330,9330,0
|
|
20241107,172400,190486060,9330,9330,9330,9330,0
|
|
20241107,172300,190486060,9330,9330,9330,9330,0
|
|
20241107,172200,190486060,9330,9330,9330,9330,0
|
|
20241107,172100,190486060,9330,9330,9330,9330,0
|
|
20241107,172000,190486060,9330,9330,9330,9330,0
|
|
20241107,171900,190486060,9330,9330,9330,9330,0
|
|
20241107,171800,190486060,9330,9330,9330,9330,0
|
|
20241107,171700,190486060,9330,9330,9330,9330,0
|
|
20241107,171600,190486060,9330,9330,9330,9330,0
|
|
20241107,171500,190486060,9330,9330,9330,9330,0
|
|
20241107,171400,190486060,9330,9330,9330,9330,0
|
|
20241107,171300,190486060,9330,9330,9330,9330,0
|
|
20241107,171200,190486060,9330,9330,9330,9330,0
|
|
20241107,171100,190486060,9330,9330,9330,9330,0
|
|
20241107,171000,190486060,9330,9330,9330,9330,0
|
|
20241107,170900,190486060,9330,9330,9330,9330,0
|
|
20241107,170800,190486060,9330,9330,9330,9330,0
|
|
20241107,170700,190486060,9330,9330,9330,9330,0
|
|
20241107,170600,190486060,9330,9330,9330,9330,93
|
|
20241107,170500,190486060,9330,9330,9330,9330,0
|
|
20241107,170400,190486060,9330,9330,9330,9330,0
|
|
20241107,170300,190486060,9330,9330,9330,9330,0
|
|
20241107,170200,190486060,9330,9330,9330,9330,0
|
|
20241107,170100,190486060,9330,9330,9330,9330,0
|
|
20241107,170000,190486060,9330,9330,9330,9330,0
|
|
20241107,165900,190486060,9330,9330,9330,9330,0
|
|
20241107,165800,190486060,9330,9330,9330,9330,0
|
|
20241107,165700,190486060,9330,9330,9330,9330,0
|
|
20241107,165600,190486060,9330,9330,9330,9330,0
|
|
20241107,165500,190486060,9330,9330,9330,9330,0
|
|
20241107,165400,190486060,9330,9330,9330,9330,0
|
|
20241107,165300,190486060,9330,9330,9330,9330,0
|
|
20241107,165200,190486060,9330,9330,9330,9330,0
|
|
20241107,165100,190486060,9330,9330,9330,9330,0
|
|
20241107,165000,190486060,9330,9330,9330,9330,0
|
|
20241107,164900,190486060,9330,9330,9330,9330,0
|
|
20241107,164800,190486060,9330,9330,9330,9330,0
|
|
20241107,164700,190486060,9330,9330,9330,9330,0
|
|
20241107,164600,190486060,9330,9330,9330,9330,0
|
|
20241107,164500,190486060,9330,9330,9330,9330,0
|
|
20241107,164400,190486060,9330,9330,9330,9330,0
|
|
20241107,164300,190486060,9330,9330,9330,9330,0
|
|
20241107,164200,190486060,9330,9330,9330,9330,0
|
|
20241107,164100,190486060,9330,9330,9330,9330,0
|
|
20241107,164000,190486060,9330,9330,9330,9330,0
|
|
20241107,163900,190486060,9330,9330,9330,9330,0
|
|
20241107,163800,190486060,9330,9330,9330,9330,0
|
|
20241107,163700,190486060,9330,9330,9330,9330,0
|
|
20241107,163600,190486060,9330,9330,9330,9330,93
|
|
20241107,163500,190486060,9330,9330,9330,9330,0
|
|
20241107,163400,190486060,9330,9330,9330,9330,0
|
|
20241107,163300,190486060,9330,9330,9330,9330,0
|
|
20241107,163200,190486060,9330,9330,9330,9330,0
|
|
20241107,163100,190486060,9330,9330,9330,9330,0
|
|
20241107,163000,190486060,9330,9330,9330,9330,0
|
|
20241107,162900,190486060,9330,9330,9330,9330,0
|
|
20241107,162800,190486060,9330,9330,9330,9330,0
|
|
20241107,162700,190486060,9330,9330,9330,9330,0
|
|
20241107,162600,190486060,9330,9330,9330,9330,0
|
|
20241107,162500,190486060,9330,9330,9330,9330,0
|
|
20241107,162400,190486060,9330,9330,9330,9330,0
|
|
20241107,162300,190486060,9330,9330,9330,9330,0
|
|
20241107,162200,190486060,9330,9330,9330,9330,0
|
|
20241107,162100,190486060,9330,9330,9330,9330,0
|
|
20241107,162000,190486060,9330,9330,9330,9330,0
|
|
20241107,161900,190486060,9330,9330,9330,9330,0
|
|
20241107,161800,190486060,9330,9330,9330,9330,0
|
|
20241107,161700,190486060,9330,9330,9330,9330,0
|
|
20241107,161600,190486060,9330,9330,9330,9330,0
|
|
20241107,161500,190486060,9330,9330,9330,9330,0
|
|
20241107,161400,190486060,9330,9330,9330,9330,0
|
|
20241107,161300,190486060,9330,9330,9330,9330,0
|
|
20241107,161200,190486060,9330,9330,9330,9330,0
|
|
20241107,161100,190486060,9330,9330,9330,9330,0
|
|
20241107,161000,190486060,9330,9330,9330,9330,0
|
|
20241107,160900,190486060,9330,9330,9330,9330,0
|
|
20241107,160800,190486060,9330,9330,9330,9330,0
|
|
20241107,160700,190486060,9330,9330,9330,9330,0
|
|
20241107,160600,190486060,9330,9330,9330,9330,93
|
|
20241107,160500,190486060,9330,9330,9330,9330,0
|
|
20241107,160400,190486060,9330,9330,9330,9330,0
|
|
20241107,160300,190486060,9330,9330,9330,9330,0
|
|
20241107,160200,190486060,9330,9330,9330,9330,0
|
|
20241107,160100,190486060,9330,9330,9330,9330,0
|
|
20241107,160000,190486060,9330,9330,9330,9330,0
|
|
20241107,155900,190486060,9330,9330,9330,9330,0
|
|
20241107,155800,190486060,9330,9330,9330,9330,0
|
|
20241107,155700,190486060,9330,9330,9330,9330,0
|
|
20241107,155600,190486060,9330,9330,9330,9330,0
|
|
20241107,155500,190486060,9330,9330,9330,9330,0
|
|
20241107,155400,190486060,9330,9330,9330,9330,0
|
|
20241107,155300,190486060,9330,9330,9330,9330,0
|
|
20241107,155200,190486060,9330,9330,9330,9330,0
|
|
20241107,155100,190486060,9330,9330,9330,9330,0
|
|
20241107,155000,190486060,9330,9330,9330,9330,0
|
|
20241107,154900,190486060,9330,9330,9330,9330,0
|
|
20241107,154800,190486060,9330,9330,9330,9330,0
|
|
20241107,154700,190486060,9330,9330,9330,9330,0
|
|
20241107,154600,190486060,9330,9330,9330,9330,0
|
|
20241107,154500,190486060,9330,9330,9330,9330,0
|
|
20241107,154400,190486060,9330,9330,9330,9330,0
|
|
20241107,154300,190486060,9330,9330,9330,9330,0
|
|
20241107,154200,190486060,9330,9330,9330,9330,0
|
|
20241107,154100,190486060,9330,9330,9330,9330,0
|
|
20241107,154000,190486060,9330,9330,9330,9330,0
|
|
20241107,153900,190486060,9330,9330,9330,9330,0
|
|
20241107,153800,190486060,9330,9330,9330,9330,0
|
|
20241107,153700,190486060,9330,9330,9330,9330,0
|
|
20241107,153600,190486060,9330,9330,9330,9330,93
|
|
20241107,153500,190486060,9330,9330,9330,9330,0
|
|
20241107,153400,190486060,9330,9330,9330,9330,0
|
|
20241107,153300,190486060,9330,9330,9330,9330,0
|
|
20241107,153200,190486060,9330,9330,9330,9330,0
|
|
20241107,153100,190486060,9330,9330,9330,9330,0
|
|
20241107,153000,190486060,9330,9330,9330,9330,93
|
|
20241107,152900,189618370,9330,9330,9330,9330,0
|
|
20241107,152800,189618370,9330,9330,9330,9330,0
|
|
20241107,152700,189618370,9330,9330,9330,9330,0
|
|
20241107,152600,189618370,9330,9330,9330,9330,0
|
|
20241107,152500,189618370,9330,9330,9330,9330,0
|
|
20241107,152400,189618370,9330,9330,9330,9330,0
|
|
20241107,152300,189618370,9330,9330,9330,9330,0
|
|
20241107,152200,189618370,9330,9330,9330,9330,0
|
|
20241107,152100,189618370,9330,9330,9330,9330,0
|
|
20241107,152000,189618370,9330,9330,9330,9330,0
|
|
20241107,151900,189618370,9330,9330,9330,9330,1
|
|
20241107,151800,189609040,9310,9310,9310,9310,29
|
|
20241107,151700,189339050,9310,9310,9310,9310,1
|
|
20241107,151600,189329740,9320,9320,9320,9320,1
|
|
20241107,151500,189320420,9310,9310,9310,9310,0
|
|
20241107,151400,189320420,9310,9310,9310,9310,1
|
|
20241107,151300,189311110,9310,9310,9310,9310,0
|
|
20241107,151200,189311110,9310,9310,9310,9310,0
|
|
20241107,151100,189311110,9310,9310,9310,9310,1
|
|
20241107,151000,189301800,9340,9340,9340,9340,1
|
|
20241107,150900,189292460,9340,9300,9340,9300,2
|
|
20241107,150800,189273820,9300,9300,9300,9300,0
|
|
20241107,150700,189273820,9300,9300,9300,9300,0
|
|
20241107,150600,189273820,9300,9300,9300,9300,1
|
|
20241107,150500,189264520,9300,9300,9300,9300,0
|
|
20241107,150400,189264520,9300,9300,9300,9300,0
|
|
20241107,150300,189264520,9300,9330,9340,9300,16
|
|
20241107,150200,189115250,9330,9310,9330,9310,3
|
|
20241107,150100,189087280,9290,9300,9300,9290,908
|
|
20241107,150000,180651670,9330,9310,9330,9310,753
|
|
20241107,145900,173641220,9310,9310,9310,9310,0
|
|
20241107,145800,173641220,9310,9310,9310,9310,2
|
|
20241107,145700,173622600,9300,9300,9300,9300,9
|
|
20241107,145600,173538900,9320,9320,9320,9320,0
|
|
20241107,145500,173538900,9320,9320,9320,9320,0
|
|
20241107,145400,173538900,9320,9320,9320,9320,0
|
|
20241107,145300,173538900,9320,9320,9320,9320,0
|
|
20241107,145200,173538900,9320,9320,9320,9320,0
|
|
20241107,145100,173538900,9320,9310,9320,9310,3
|
|
20241107,145000,173510960,9300,9300,9300,9300,3
|
|
20241107,144900,173483060,9310,9300,9310,9290,43
|
|
20241107,144800,173083410,9300,9300,9300,9300,2
|
|
20241107,144700,173064810,9310,9310,9310,9310,1
|
|
20241107,144600,173055500,9330,9330,9330,9330,0
|
|
20241107,144500,173055500,9330,9300,9330,9300,14
|
|
20241107,144400,172925260,9300,9320,9320,9300,90
|
|
20241107,144300,172088230,9300,9330,9330,9300,217
|
|
20241107,144200,170067460,9330,9330,9330,9330,1
|
|
20241107,144100,170058130,9320,9320,9320,9320,0
|
|
20241107,144000,170058130,9320,9320,9320,9320,0
|
|
20241107,143900,170058130,9320,9320,9320,9320,12
|
|
20241107,143800,169946290,9320,9320,9320,9320,0
|
|
20241107,143700,169946290,9320,9320,9330,9320,7
|
|
20241107,143600,169881040,9330,9330,9330,9330,0
|
|
20241107,143500,169881040,9330,9310,9330,9310,4
|
|
20241107,143400,169843780,9300,9300,9300,9300,400
|
|
20241107,143300,166123780,9330,9330,9330,9330,0
|
|
20241107,143200,166123780,9330,9330,9330,9330,0
|
|
20241107,143100,166123780,9330,9310,9330,9310,2
|
|
20241107,143000,166105140,9330,9330,9330,9310,3
|
|
20241107,142900,166077170,9310,9310,9320,9310,3
|
|
20241107,142800,166049230,9320,9320,9320,9320,0
|
|
20241107,142700,166049230,9320,9320,9320,9320,0
|
|
20241107,142600,166049230,9320,9320,9320,9320,4
|
|
20241107,142500,166011950,9330,9330,9330,9330,0
|
|
20241107,142400,166011950,9330,9330,9330,9330,0
|
|
20241107,142300,166011950,9330,9330,9330,9330,0
|
|
20241107,142200,166011950,9330,9330,9330,9330,0
|
|
20241107,142100,166011950,9330,9330,9330,9330,0
|
|
20241107,142000,166011950,9330,9330,9330,9330,30
|
|
20241107,141900,165732050,9330,9330,9330,9330,1
|
|
20241107,141800,165722720,9330,9330,9330,9330,0
|
|
20241107,141700,165722720,9330,9330,9330,9330,0
|
|
20241107,141600,165722720,9330,9330,9330,9330,50
|
|
20241107,141500,165256220,9340,9340,9340,9340,0
|
|
20241107,141400,165256220,9340,9340,9340,9340,0
|
|
20241107,141300,165256220,9340,9340,9340,9340,1
|
|
20241107,141200,165246880,9340,9340,9340,9340,2
|
|
20241107,141100,165228200,9340,9340,9340,9340,0
|
|
20241107,141000,165228200,9340,9330,9340,9320,201
|
|
20241107,140900,163354820,9340,9340,9340,9340,0
|
|
20241107,140800,163354820,9340,9340,9340,9340,50
|
|
20241107,140700,162887820,9340,9340,9340,9340,0
|
|
20241107,140600,162887820,9340,9340,9340,9340,0
|
|
20241107,140500,162887820,9340,9340,9340,9340,0
|
|
20241107,140400,162887820,9340,9340,9340,9340,49
|
|
20241107,140300,162430160,9340,9340,9340,9340,1
|
|
20241107,140200,162420820,9340,9340,9340,9340,0
|
|
20241107,140100,162420820,9340,9340,9340,9340,0
|
|
20241107,140000,162420820,9340,9340,9340,9340,1
|
|
20241107,135900,162411480,9340,9340,9340,9340,1
|
|
20241107,135800,162402140,9330,9330,9340,9330,8
|
|
20241107,135700,162327440,9340,9340,9340,9340,0
|
|
20241107,135600,162327440,9340,9320,9340,9320,101
|
|
20241107,135500,161386100,9320,9310,9320,9310,12
|
|
20241107,135400,161274270,9300,9300,9300,9300,0
|
|
20241107,135300,161274270,9300,9300,9300,9300,34
|
|
20241107,135200,160958070,9320,9310,9320,9310,2
|
|
20241107,135100,160939440,9320,9320,9320,9310,14
|
|
20241107,135000,160809020,9310,9310,9320,9310,5
|
|
20241107,134900,160762450,9320,9310,9320,9310,2
|
|
20241107,134800,160743820,9310,9310,9310,9310,1
|
|
20241107,134700,160734510,9310,9310,9310,9310,0
|
|
20241107,134600,160734510,9310,9310,9310,9310,0
|
|
20241107,134500,160734510,9310,9310,9310,9310,1
|
|
20241107,134400,160725200,9320,9310,9320,9310,2
|
|
20241107,134300,160706570,9320,9320,9320,9320,0
|
|
20241107,134200,160706570,9320,9310,9320,9310,2
|
|
20241107,134100,160687940,9320,9310,9320,9310,2
|
|
20241107,134000,160669310,9300,9310,9320,9300,10
|
|
20241107,133900,160576280,9320,9320,9320,9320,0
|
|
20241107,133800,160576280,9320,9320,9320,9320,0
|
|
20241107,133700,160576280,9320,9300,9320,9300,2
|
|
20241107,133600,160557660,9320,9330,9340,9300,1003
|
|
20241107,133500,151222640,9340,9340,9340,9340,1
|
|
20241107,133400,151213300,9330,9330,9330,9330,0
|
|
20241107,133300,151213300,9330,9330,9330,9330,0
|
|
20241107,133200,151213300,9330,9330,9330,9330,1
|
|
20241107,133100,151203970,9340,9340,9340,9340,2
|
|
20241107,133000,151185290,9340,9340,9340,9340,1
|
|
20241107,132900,151175950,9330,9330,9330,9330,0
|
|
20241107,132800,151175950,9330,9330,9330,9330,0
|
|
20241107,132700,151175950,9330,9330,9330,9330,0
|
|
20241107,132600,151175950,9330,9330,9340,9330,3
|
|
20241107,132500,151147950,9340,9330,9340,9330,101
|
|
20241107,132400,150204620,9340,9330,9340,9330,212
|
|
20241107,132300,148226640,9330,9330,9330,9330,0
|
|
20241107,132200,148226640,9330,9330,9330,9330,90
|
|
20241107,132100,147386940,9340,9340,9340,9340,0
|
|
20241107,132000,147386940,9340,9340,9340,9340,0
|
|
20241107,131900,147386940,9340,9340,9340,9340,0
|
|
20241107,131800,147386940,9340,9340,9340,9340,2
|
|
20241107,131700,147368260,9340,9340,9340,9340,1
|
|
20241107,131600,147358920,9340,9340,9340,9340,0
|
|
20241107,131500,147358920,9340,9340,9340,9340,1
|
|
20241107,131400,147349580,9340,9340,9340,9340,0
|
|
20241107,131300,147349580,9340,9340,9340,9340,0
|
|
20241107,131200,147349580,9340,9340,9340,9340,3
|
|
20241107,131100,147321560,9330,9330,9330,9330,0
|
|
20241107,131000,147321560,9330,9330,9330,9330,1
|
|
20241107,130900,147312230,9340,9340,9340,9340,0
|
|
20241107,130800,147312230,9340,9340,9340,9340,1
|
|
20241107,130700,147302890,9340,9340,9340,9340,0
|
|
20241107,130600,147302890,9340,9340,9340,9340,1
|
|
20241107,130500,147293550,9340,9340,9340,9340,0
|
|
20241107,130400,147293550,9340,9340,9340,9340,0
|
|
20241107,130300,147293550,9340,9340,9340,9340,1
|
|
20241107,130200,147284210,9340,9340,9340,9340,1
|
|
20241107,130100,147274870,9340,9340,9340,9340,65
|
|
20241107,130000,146667770,9350,9350,9350,9350,0
|
|
20241107,125900,146667770,9350,9350,9350,9350,0
|
|
20241107,125800,146667770,9350,9350,9350,9350,0
|
|
20241107,125700,146667770,9350,9350,9350,9350,301
|
|
20241107,125600,143853420,9350,9350,9350,9350,0
|
|
20241107,125500,143853420,9350,9350,9350,9350,1484
|
|
20241107,125400,129978020,9350,9350,9350,9350,0
|
|
20241107,125300,129978020,9350,9350,9350,9350,70
|
|
20241107,125200,129323520,9340,9340,9340,9340,5
|
|
20241107,125100,129276820,9340,9340,9340,9340,0
|
|
20241107,125000,129276820,9340,9330,9350,9330,825
|
|
20241107,124900,121573290,9340,9340,9340,9340,0
|
|
20241107,124800,121573290,9340,9330,9340,9330,39
|
|
20241107,124700,121209410,9330,9330,9330,9330,1
|
|
20241107,124600,121200080,9330,9330,9330,9330,10
|
|
20241107,124500,121106780,9330,9330,9330,9330,107
|
|
20241107,124400,120108470,9330,9330,9330,9330,0
|
|
20241107,124300,120108470,9330,9330,9330,9330,62
|
|
20241107,124200,119530010,9330,9330,9330,9330,1
|
|
20241107,124100,119520680,9340,9330,9340,9330,21
|
|
20241107,124000,119324550,9340,9340,9340,9340,0
|
|
20241107,123900,119324550,9340,9330,9340,9320,226
|
|
20241107,123800,117218020,9340,9340,9340,9340,1
|
|
20241107,123700,117208680,9340,9340,9340,9340,60
|
|
20241107,123600,116648280,9330,9330,9340,9320,95
|
|
20241107,123500,115762810,9340,9340,9340,9340,0
|
|
20241107,123400,115762810,9340,9340,9340,9340,0
|
|
20241107,123300,115762810,9340,9340,9340,9340,3
|
|
20241107,123200,115734790,9330,9330,9330,9330,1
|
|
20241107,123100,115725460,9320,9320,9320,9320,64
|
|
20241107,123000,115128980,9340,9340,9340,9340,0
|
|
20241107,122900,115128980,9340,9340,9340,9340,0
|
|
20241107,122800,115128980,9340,9340,9340,9340,0
|
|
20241107,122700,115128980,9340,9340,9340,9340,0
|
|
20241107,122600,115128980,9340,9340,9340,9340,0
|
|
20241107,122500,115128980,9340,9340,9340,9340,1
|
|
20241107,122400,115119640,9330,9320,9340,9320,1291
|
|
20241107,122300,103087490,9320,9320,9320,9320,0
|
|
20241107,122200,103087490,9320,9320,9320,9320,2
|
|
20241107,122100,103068850,9320,9320,9320,9320,113
|
|
20241107,122000,102015690,9330,9330,9330,9330,0
|
|
20241107,121900,102015690,9330,9330,9330,9330,1
|
|
20241107,121800,102006360,9340,9340,9340,9340,0
|
|
20241107,121700,102006360,9340,9330,9340,9330,2
|
|
20241107,121600,101987690,9320,9320,9320,9320,2
|
|
20241107,121500,101969050,9340,9340,9340,9340,1
|
|
20241107,121400,101959710,9330,9330,9330,9330,20
|
|
20241107,121300,101773110,9330,9330,9330,9330,0
|
|
20241107,121200,101773110,9330,9330,9330,9330,0
|
|
20241107,121100,101773110,9330,9330,9330,9330,0
|
|
20241107,121000,101773110,9330,9330,9330,9330,0
|
|
20241107,120900,101773110,9330,9330,9330,9330,0
|
|
20241107,120800,101773110,9330,9330,9330,9330,0
|
|
20241107,120700,101773110,9330,9330,9340,9330,3
|
|
20241107,120600,101745110,9340,9330,9340,9330,2
|
|
20241107,120500,101726440,9340,9330,9340,9330,2
|
|
20241107,120400,101707770,9340,9330,9340,9330,2
|
|
20241107,120300,101689100,9340,9340,9340,9340,0
|
|
20241107,120200,101689100,9340,9330,9340,9330,2
|
|
20241107,120100,101670430,9320,9320,9320,9320,0
|
|
20241107,120000,101670430,9320,9320,9320,9320,0
|
|
20241107,115900,101670430,9320,9320,9320,9320,0
|
|
20241107,115800,101670430,9320,9320,9320,9320,0
|
|
20241107,115700,101670430,9320,9320,9320,9320,0
|
|
20241107,115600,101670430,9320,9320,9320,9320,0
|
|
20241107,115500,101670430,9320,9320,9320,9320,1
|
|
20241107,115400,101661110,9340,9330,9340,9330,2
|
|
20241107,115300,101642440,9340,9340,9340,9340,0
|
|
20241107,115200,101642440,9340,9330,9340,9330,2
|
|
20241107,115100,101623770,9340,9330,9340,9330,2
|
|
20241107,115000,101605100,9340,9330,9340,9330,4
|
|
20241107,114900,101567760,9340,9340,9340,9340,1
|
|
20241107,114800,101558420,9340,9340,9340,9340,1
|
|
20241107,114700,101549080,9330,9330,9330,9330,3
|
|
20241107,114600,101521090,9330,9330,9330,9330,1
|
|
20241107,114500,101511760,9340,9340,9340,9340,0
|
|
20241107,114400,101511760,9340,9340,9340,9340,0
|
|
20241107,114300,101511760,9340,9340,9340,9340,0
|
|
20241107,114200,101511760,9340,9350,9360,9340,111
|
|
20241107,114100,100474900,9360,9330,9360,9330,2
|
|
20241107,114000,100456210,9330,9330,9330,9330,6
|
|
20241107,113900,100400230,9320,9330,9330,9320,2
|
|
20241107,113800,100381580,9320,9310,9330,9310,3
|
|
20241107,113700,100353620,9330,9310,9330,9310,2
|
|
20241107,113600,100334980,9330,9310,9330,9310,2
|
|
20241107,113500,100316340,9330,9310,9330,9310,4
|
|
20241107,113400,100279050,9300,9300,9300,9300,0
|
|
20241107,113300,100279050,9300,9300,9300,9300,0
|
|
20241107,113200,100279050,9300,9300,9300,9300,0
|
|
20241107,113100,100279050,9300,9300,9300,9300,107
|
|
20241107,113000,99283950,9320,9320,9320,9320,93
|
|
20241107,112900,98417190,9320,9320,9320,9320,270
|
|
20241107,112800,95900790,9330,9330,9330,9330,0
|
|
20241107,112700,95900790,9330,9330,9330,9330,64
|
|
20241107,112600,95303670,9330,9330,9330,9330,23
|
|
20241107,112500,95089080,9330,9330,9330,9330,1
|
|
20241107,112400,95079750,9320,9320,9320,9320,12
|
|
20241107,112300,94967910,9320,9320,9320,9320,0
|
|
20241107,112200,94967910,9320,9310,9320,9310,171
|
|
20241107,112100,93374200,9320,9320,9320,9300,125
|
|
20241107,112000,92211350,9320,9320,9320,9320,0
|
|
20241107,111900,92211350,9320,9320,9320,9320,1
|
|
20241107,111800,92202030,9320,9320,9320,9320,1
|
|
20241107,111700,92192710,9320,9320,9320,9320,0
|
|
20241107,111600,92192710,9320,9320,9320,9320,27
|
|
20241107,111500,91941070,9310,9310,9310,9310,0
|
|
20241107,111400,91941070,9310,9310,9310,9310,0
|
|
20241107,111300,91941070,9310,9310,9310,9310,1
|
|
20241107,111200,91931760,9320,9320,9320,9320,0
|
|
20241107,111100,91931760,9320,9320,9320,9320,0
|
|
20241107,111000,91931760,9320,9320,9320,9320,0
|
|
20241107,110900,91931760,9320,9310,9320,9310,57
|
|
20241107,110800,91401070,9310,9310,9310,9310,0
|
|
20241107,110700,91401070,9310,9310,9310,9310,1
|
|
20241107,110600,91391760,9310,9310,9310,9310,1
|
|
20241107,110500,91382450,9310,9310,9310,9310,0
|
|
20241107,110400,91382450,9310,9310,9310,9310,501
|
|
20241107,110300,86718140,9310,9310,9310,9310,18
|
|
20241107,110200,86550560,9310,9310,9310,9310,0
|
|
20241107,110100,86550560,9310,9310,9310,9310,0
|
|
20241107,110000,86550560,9310,9310,9310,9310,13
|
|
20241107,105900,86429530,9300,9300,9300,9300,0
|
|
20241107,105800,86429530,9300,9300,9300,9300,0
|
|
20241107,105700,86429530,9300,9300,9300,9300,0
|
|
20241107,105600,86429530,9300,9300,9300,9300,0
|
|
20241107,105500,86429530,9300,9290,9310,9290,3
|
|
20241107,105400,86401630,9310,9310,9310,9310,1
|
|
20241107,105300,86392320,9310,9310,9310,9310,2
|
|
20241107,105200,86373700,9300,9300,9300,9300,0
|
|
20241107,105100,86373700,9300,9300,9300,9300,29
|
|
20241107,105000,86104000,9300,9300,9300,9300,1
|
|
20241107,104900,86094700,9300,9300,9300,9300,0
|
|
20241107,104800,86094700,9300,9300,9300,9300,0
|
|
20241107,104700,86094700,9300,9300,9300,9300,0
|
|
20241107,104600,86094700,9300,9300,9300,9300,1
|
|
20241107,104500,86085400,9300,9300,9300,9300,0
|
|
20241107,104400,86085400,9300,9300,9300,9300,0
|
|
20241107,104300,86085400,9300,9300,9300,9300,0
|
|
20241107,104200,86085400,9300,9300,9300,9300,50
|
|
20241107,104100,85620400,9300,9300,9300,9300,1
|
|
20241107,104000,85611100,9300,9300,9300,9300,0
|
|
20241107,103900,85611100,9300,9300,9300,9300,2
|
|
20241107,103800,85592500,9300,9290,9300,9290,22
|
|
20241107,103700,85387910,9300,9290,9300,9290,2
|
|
20241107,103600,85369320,9300,9280,9300,9280,2
|
|
20241107,103500,85350740,9300,9300,9300,9300,0
|
|
20241107,103400,85350740,9300,9270,9300,9270,6
|
|
20241107,103300,85295020,9300,9300,9300,9300,1
|
|
20241107,103200,85285720,9290,9280,9290,9280,15
|
|
20241107,103100,85146390,9290,9290,9290,9290,0
|
|
20241107,103000,85146390,9290,9290,9290,9290,0
|
|
20241107,102900,85146390,9290,9280,9290,9270,121
|
|
20241107,102800,84023860,9290,9290,9290,9290,0
|
|
20241107,102700,84023860,9290,9290,9290,9290,0
|
|
20241107,102600,84023860,9290,9290,9290,9290,0
|
|
20241107,102500,84023860,9290,9300,9300,9290,8
|
|
20241107,102400,83949520,9300,9300,9300,9300,0
|
|
20241107,102300,83949520,9300,9300,9300,9300,0
|
|
20241107,102200,83949520,9300,9300,9300,9300,11
|
|
20241107,102100,83847220,9300,9300,9300,9300,2
|
|
20241107,102000,83828620,9310,9310,9310,9310,0
|
|
20241107,101900,83828620,9310,9310,9310,9310,0
|
|
20241107,101800,83828620,9310,9300,9310,9300,3
|
|
20241107,101700,83800700,9310,9300,9310,9300,2
|
|
20241107,101600,83782090,9290,9290,9290,9290,1
|
|
20241107,101500,83772800,9310,9310,9310,9290,87
|
|
20241107,101400,82964050,9310,9310,9310,9310,40
|
|
20241107,101300,82591650,9300,9300,9310,9300,11
|
|
20241107,101200,82489340,9310,9300,9310,9300,22
|
|
20241107,101100,82284530,9310,9310,9310,9310,0
|
|
20241107,101000,82284530,9310,9310,9310,9310,0
|
|
20241107,100900,82284530,9310,9310,9310,9290,3
|
|
20241107,100800,82256620,9310,9290,9310,9290,2
|
|
20241107,100700,82238020,9310,9310,9310,9290,3
|
|
20241107,100600,82210110,9290,9290,9290,9290,1
|
|
20241107,100500,82200820,9280,9280,9280,9280,50
|
|
20241107,100400,81736820,9280,9280,9280,9280,0
|
|
20241107,100300,81736820,9280,9280,9280,9280,0
|
|
20241107,100200,81736820,9280,9280,9280,9280,0
|
|
20241107,100100,81736820,9280,9280,9280,9280,20
|
|
20241107,100000,81551220,9310,9290,9310,9290,2
|
|
20241107,095900,81532620,9310,9290,9310,9290,2
|
|
20241107,095800,81514020,9280,9290,9290,9280,45
|
|
20241107,095700,81096400,9310,9310,9310,9310,0
|
|
20241107,095600,81096400,9310,9280,9310,9280,4
|
|
20241107,095500,81059240,9310,9310,9310,9310,0
|
|
20241107,095400,81059240,9310,9290,9310,9290,2
|
|
20241107,095300,81040640,9310,9310,9310,9310,1
|
|
20241107,095200,81031330,9290,9290,9290,9290,1
|
|
20241107,095100,81022040,9310,9300,9310,9290,109
|
|
20241107,095000,80008330,9290,9290,9290,9290,0
|
|
20241107,094900,80008330,9290,9280,9290,9280,2
|
|
20241107,094800,79989760,9280,9290,9310,9280,3
|
|
20241107,094700,79961880,9280,9280,9280,9280,130
|
|
20241107,094600,78755480,9280,9290,9290,9280,20
|
|
20241107,094500,78569860,9290,9300,9300,9290,542
|
|
20241107,094400,73529350,9310,9310,9310,9310,0
|
|
20241107,094300,73529350,9310,9310,9310,9310,0
|
|
20241107,094200,73529350,9310,9310,9310,9310,1
|
|
20241107,094100,73520040,9310,9310,9310,9310,1
|
|
20241107,094000,73510730,9310,9310,9310,9310,2
|
|
20241107,093900,73492110,9310,9310,9310,9310,1
|
|
20241107,093800,73482800,9310,9300,9310,9300,503
|
|
20241107,093700,68804870,9300,9300,9300,9300,268
|
|
20241107,093600,66312470,9310,9310,9310,9310,1
|
|
20241107,093500,66303160,9310,9310,9310,9310,0
|
|
20241107,093400,66303160,9310,9310,9310,9310,1
|
|
20241107,093300,66293850,9310,9300,9310,9300,582
|
|
20241107,093200,60881240,9310,9310,9310,9310,1
|
|
20241107,093100,60871930,9310,9310,9310,9310,0
|
|
20241107,093000,60871930,9310,9320,9320,9310,94
|
|
20241107,092900,59996690,9310,9320,9320,9310,36
|
|
20241107,092800,59661500,9330,9320,9330,9320,29
|
|
20241107,092700,59390940,9330,9330,9330,9330,0
|
|
20241107,092600,59390940,9330,9330,9330,9330,0
|
|
20241107,092500,59390940,9330,9330,9330,9330,0
|
|
20241107,092400,59390940,9330,9330,9330,9330,1
|
|
20241107,092300,59381610,9300,9300,9300,9300,1
|
|
20241107,092200,59372310,9330,9330,9330,9330,0
|
|
20241107,092100,59372310,9330,9330,9330,9330,0
|
|
20241107,092000,59372310,9330,9290,9330,9290,546
|
|
20241107,091900,54294500,9290,9290,9290,9290,0
|
|
20241107,091800,54294500,9290,9280,9290,9280,58
|
|
20241107,091700,53756250,9280,9280,9280,9280,77
|
|
20241107,091600,53041690,9280,9280,9280,9280,40
|
|
20241107,091500,52670490,9290,9290,9290,9290,0
|
|
20241107,091400,52670490,9290,9250,9290,9250,755
|
|
20241107,091300,45666590,9250,9250,9250,9250,37
|
|
20241107,091200,45324340,9280,9280,9280,9280,650
|
|
20241107,091100,39292340,9280,9270,9290,9270,293
|
|
20241107,091000,36571170,9300,9260,9300,9230,125
|
|
20241107,090900,35414730,9290,9300,9300,9290,348
|
|
20241107,090800,32180750,9330,9330,9330,9330,1
|
|
20241107,090700,32171420,9300,9300,9300,9300,200
|
|
20241107,090600,30311420,9300,9330,9330,9300,101
|
|
20241107,090500,29370650,9330,9340,9340,9330,259
|
|
20241107,090400,26953700,9290,9340,9340,9290,1250
|
|
20241107,090300,15308020,9340,9350,9350,9340,314
|
|
20241107,090200,12372280,9370,9370,9380,9340,969
|
|
20241107,090100,3295300,9370,9350,9370,9340,97
|
|
20241107,090000,2386640,9330,9320,9330,9320,256
|