619 lines
31 KiB
CSV
619 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191600,51537480,11070,11070,11070,11070,103
|
|
20241108,191500,51537480,11070,11070,11070,11070,0
|
|
20241108,191400,51537480,11070,11070,11070,11070,0
|
|
20241108,191300,51537480,11070,11070,11070,11070,0
|
|
20241108,191200,51537480,11070,11070,11070,11070,0
|
|
20241108,191100,51537480,11070,11070,11070,11070,0
|
|
20241108,191000,51537480,11070,11070,11070,11070,0
|
|
20241108,190900,51537480,11070,11070,11070,11070,0
|
|
20241108,190800,51537480,11070,11070,11070,11070,0
|
|
20241108,190700,51537480,11070,11070,11070,11070,0
|
|
20241108,190600,51537480,11070,11070,11070,11070,0
|
|
20241108,190500,51537480,11070,11070,11070,11070,0
|
|
20241108,190400,51537480,11070,11070,11070,11070,0
|
|
20241108,190300,51537480,11070,11070,11070,11070,0
|
|
20241108,190200,51537480,11070,11070,11070,11070,0
|
|
20241108,190100,51537480,11070,11070,11070,11070,0
|
|
20241108,190000,51537480,11070,11070,11070,11070,0
|
|
20241108,185900,51537480,11070,11070,11070,11070,0
|
|
20241108,185800,51537480,11070,11070,11070,11070,0
|
|
20241108,185700,51537480,11070,11070,11070,11070,0
|
|
20241108,185600,51537480,11070,11070,11070,11070,0
|
|
20241108,185500,51537480,11070,11070,11070,11070,0
|
|
20241108,185400,51537480,11070,11070,11070,11070,0
|
|
20241108,185300,51537480,11070,11070,11070,11070,0
|
|
20241108,185200,51537480,11070,11070,11070,11070,0
|
|
20241108,185100,51537480,11070,11070,11070,11070,0
|
|
20241108,185000,51537480,11070,11070,11070,11070,0
|
|
20241108,184900,51537480,11070,11070,11070,11070,0
|
|
20241108,184800,51537480,11070,11070,11070,11070,0
|
|
20241108,184700,51537480,11070,11070,11070,11070,0
|
|
20241108,184600,51537480,11070,11070,11070,11070,103
|
|
20241108,184500,51537480,11070,11070,11070,11070,0
|
|
20241108,184400,51537480,11070,11070,11070,11070,0
|
|
20241108,184300,51537480,11070,11070,11070,11070,0
|
|
20241108,184200,51537480,11070,11070,11070,11070,0
|
|
20241108,184100,51537480,11070,11070,11070,11070,0
|
|
20241108,184000,51537480,11070,11070,11070,11070,0
|
|
20241108,183900,51537480,11070,11070,11070,11070,0
|
|
20241108,183800,51537480,11070,11070,11070,11070,0
|
|
20241108,183700,51537480,11070,11070,11070,11070,0
|
|
20241108,183600,51537480,11070,11070,11070,11070,0
|
|
20241108,183500,51537480,11070,11070,11070,11070,0
|
|
20241108,183400,51537480,11070,11070,11070,11070,0
|
|
20241108,183300,51537480,11070,11070,11070,11070,0
|
|
20241108,183200,51537480,11070,11070,11070,11070,0
|
|
20241108,183100,51537480,11070,11070,11070,11070,0
|
|
20241108,183000,51537480,11070,11070,11070,11070,0
|
|
20241108,182900,51537480,11070,11070,11070,11070,0
|
|
20241108,182800,51537480,11070,11070,11070,11070,0
|
|
20241108,182700,51537480,11070,11070,11070,11070,0
|
|
20241108,182600,51537480,11070,11070,11070,11070,0
|
|
20241108,182500,51537480,11070,11070,11070,11070,0
|
|
20241108,182400,51537480,11070,11070,11070,11070,0
|
|
20241108,182300,51537480,11070,11070,11070,11070,0
|
|
20241108,182200,51537480,11070,11070,11070,11070,0
|
|
20241108,182100,51537480,11070,11070,11070,11070,0
|
|
20241108,182000,51537480,11070,11070,11070,11070,0
|
|
20241108,181900,51537480,11070,11070,11070,11070,0
|
|
20241108,181800,51537480,11070,11070,11070,11070,0
|
|
20241108,181700,51537480,11070,11070,11070,11070,0
|
|
20241108,181600,51537480,11070,11070,11070,11070,103
|
|
20241108,181500,51537480,11070,11070,11070,11070,0
|
|
20241108,181400,51537480,11070,11070,11070,11070,0
|
|
20241108,181300,51537480,11070,11070,11070,11070,0
|
|
20241108,181200,51537480,11070,11070,11070,11070,0
|
|
20241108,181100,51537480,11070,11070,11070,11070,0
|
|
20241108,181000,51537480,11070,11070,11070,11070,0
|
|
20241108,180900,51537480,11070,11070,11070,11070,0
|
|
20241108,180800,51537480,11070,11070,11070,11070,0
|
|
20241108,180700,51537480,11070,11070,11070,11070,0
|
|
20241108,180600,51537480,11070,11070,11070,11070,0
|
|
20241108,180500,51537480,11070,11070,11070,11070,0
|
|
20241108,180400,51537480,11070,11070,11070,11070,0
|
|
20241108,180300,51537480,11070,11070,11070,11070,0
|
|
20241108,180200,51537480,11070,11070,11070,11070,0
|
|
20241108,180100,51537480,11070,11070,11070,11070,0
|
|
20241108,180000,51537480,11070,11070,11070,11070,0
|
|
20241108,175900,51537480,11070,11070,11070,11070,0
|
|
20241108,175800,51537480,11070,11070,11070,11070,0
|
|
20241108,175700,51537480,11070,11070,11070,11070,0
|
|
20241108,175600,51537480,11070,11070,11070,11070,0
|
|
20241108,175500,51537480,11070,11070,11070,11070,0
|
|
20241108,175400,51537480,11070,11070,11070,11070,0
|
|
20241108,175300,51537480,11070,11070,11070,11070,0
|
|
20241108,175200,51537480,11070,11070,11070,11070,0
|
|
20241108,175100,51537480,11070,11070,11070,11070,0
|
|
20241108,175000,51537480,11070,11070,11070,11070,0
|
|
20241108,174900,51537480,11070,11070,11070,11070,0
|
|
20241108,174800,51537480,11070,11070,11070,11070,0
|
|
20241108,174700,51537480,11070,11070,11070,11070,0
|
|
20241108,174600,51537480,11070,11070,11070,11070,103
|
|
20241108,174500,51537480,11070,11070,11070,11070,0
|
|
20241108,174400,51537480,11070,11070,11070,11070,0
|
|
20241108,174300,51537480,11070,11070,11070,11070,0
|
|
20241108,174200,51537480,11070,11070,11070,11070,0
|
|
20241108,174100,51537480,11070,11070,11070,11070,0
|
|
20241108,174000,51537480,11070,11070,11070,11070,0
|
|
20241108,173900,51537480,11070,11070,11070,11070,0
|
|
20241108,173800,51537480,11070,11070,11070,11070,0
|
|
20241108,173700,51537480,11070,11070,11070,11070,0
|
|
20241108,173600,51537480,11070,11070,11070,11070,0
|
|
20241108,173500,51537480,11070,11070,11070,11070,0
|
|
20241108,173400,51537480,11070,11070,11070,11070,0
|
|
20241108,173300,51537480,11070,11070,11070,11070,0
|
|
20241108,173200,51537480,11070,11070,11070,11070,0
|
|
20241108,173100,51537480,11070,11070,11070,11070,0
|
|
20241108,173000,51537480,11070,11070,11070,11070,0
|
|
20241108,172900,51537480,11070,11070,11070,11070,0
|
|
20241108,172800,51537480,11070,11070,11070,11070,0
|
|
20241108,172700,51537480,11070,11070,11070,11070,0
|
|
20241108,172600,51537480,11070,11070,11070,11070,0
|
|
20241108,172500,51537480,11070,11070,11070,11070,0
|
|
20241108,172400,51537480,11070,11070,11070,11070,0
|
|
20241108,172300,51537480,11070,11070,11070,11070,0
|
|
20241108,172200,51537480,11070,11070,11070,11070,0
|
|
20241108,172100,51537480,11070,11070,11070,11070,0
|
|
20241108,172000,51537480,11070,11070,11070,11070,0
|
|
20241108,171900,51537480,11070,11070,11070,11070,0
|
|
20241108,171800,51537480,11070,11070,11070,11070,0
|
|
20241108,171700,51537480,11070,11070,11070,11070,0
|
|
20241108,171600,51537480,11070,11070,11070,11070,103
|
|
20241108,171500,51537480,11070,11070,11070,11070,0
|
|
20241108,171400,51537480,11070,11070,11070,11070,0
|
|
20241108,171300,51537480,11070,11070,11070,11070,0
|
|
20241108,171200,51537480,11070,11070,11070,11070,0
|
|
20241108,171100,51537480,11070,11070,11070,11070,0
|
|
20241108,171000,51537480,11070,11070,11070,11070,0
|
|
20241108,170900,51537480,11070,11070,11070,11070,0
|
|
20241108,170800,51537480,11070,11070,11070,11070,0
|
|
20241108,170700,51537480,11070,11070,11070,11070,0
|
|
20241108,170600,51537480,11070,11070,11070,11070,0
|
|
20241108,170500,51537480,11070,11070,11070,11070,0
|
|
20241108,170400,51537480,11070,11070,11070,11070,0
|
|
20241108,170300,51537480,11070,11070,11070,11070,0
|
|
20241108,170200,51537480,11070,11070,11070,11070,0
|
|
20241108,170100,51537480,11070,11070,11070,11070,0
|
|
20241108,170000,51537480,11070,11070,11070,11070,0
|
|
20241108,165900,51537480,11070,11070,11070,11070,0
|
|
20241108,165800,51537480,11070,11070,11070,11070,0
|
|
20241108,165700,51537480,11070,11070,11070,11070,0
|
|
20241108,165600,51537480,11070,11070,11070,11070,0
|
|
20241108,165500,51537480,11070,11070,11070,11070,0
|
|
20241108,165400,51537480,11070,11070,11070,11070,0
|
|
20241108,165300,51537480,11070,11070,11070,11070,0
|
|
20241108,165200,51537480,11070,11070,11070,11070,0
|
|
20241108,165100,51537480,11070,11070,11070,11070,0
|
|
20241108,165000,51537480,11070,11070,11070,11070,0
|
|
20241108,164900,51537480,11070,11070,11070,11070,0
|
|
20241108,164800,51537480,11070,11070,11070,11070,0
|
|
20241108,164700,51537480,11070,11070,11070,11070,0
|
|
20241108,164600,51537480,11070,11070,11070,11070,103
|
|
20241108,164500,51537480,11070,11070,11070,11070,0
|
|
20241108,164400,51537480,11070,11070,11070,11070,0
|
|
20241108,164300,51537480,11070,11070,11070,11070,0
|
|
20241108,164200,51537480,11070,11070,11070,11070,0
|
|
20241108,164100,51537480,11070,11070,11070,11070,0
|
|
20241108,164000,51537480,11070,11070,11070,11070,0
|
|
20241108,163900,51537480,11070,11070,11070,11070,0
|
|
20241108,163800,51537480,11070,11070,11070,11070,0
|
|
20241108,163700,51537480,11070,11070,11070,11070,0
|
|
20241108,163600,51537480,11070,11070,11070,11070,0
|
|
20241108,163500,51537480,11070,11070,11070,11070,0
|
|
20241108,163400,51537480,11070,11070,11070,11070,0
|
|
20241108,163300,51537480,11070,11070,11070,11070,0
|
|
20241108,163200,51537480,11070,11070,11070,11070,0
|
|
20241108,163100,51537480,11070,11070,11070,11070,0
|
|
20241108,163000,51537480,11070,11070,11070,11070,0
|
|
20241108,162900,51537480,11070,11070,11070,11070,0
|
|
20241108,162800,51537480,11070,11070,11070,11070,0
|
|
20241108,162700,51537480,11070,11070,11070,11070,0
|
|
20241108,162600,51537480,11070,11070,11070,11070,0
|
|
20241108,162500,51537480,11070,11070,11070,11070,0
|
|
20241108,162400,51537480,11070,11070,11070,11070,0
|
|
20241108,162300,51537480,11070,11070,11070,11070,0
|
|
20241108,162200,51537480,11070,11070,11070,11070,0
|
|
20241108,162100,51537480,11070,11070,11070,11070,0
|
|
20241108,162000,51537480,11070,11070,11070,11070,0
|
|
20241108,161900,51537480,11070,11070,11070,11070,0
|
|
20241108,161800,51537480,11070,11070,11070,11070,0
|
|
20241108,161700,51537480,11070,11070,11070,11070,0
|
|
20241108,161600,51537480,11070,11070,11070,11070,103
|
|
20241108,161500,51537480,11070,11070,11070,11070,0
|
|
20241108,161400,51537480,11070,11070,11070,11070,0
|
|
20241108,161300,51537480,11070,11070,11070,11070,0
|
|
20241108,161200,51537480,11070,11070,11070,11070,0
|
|
20241108,161100,51537480,11070,11070,11070,11070,0
|
|
20241108,161000,51537480,11070,11070,11070,11070,0
|
|
20241108,160900,51537480,11070,11070,11070,11070,0
|
|
20241108,160800,51537480,11070,11070,11070,11070,0
|
|
20241108,160700,51537480,11070,11070,11070,11070,0
|
|
20241108,160600,51537480,11070,11070,11070,11070,0
|
|
20241108,160500,51537480,11070,11070,11070,11070,0
|
|
20241108,160400,51537480,11070,11070,11070,11070,0
|
|
20241108,160300,51537480,11070,11070,11070,11070,0
|
|
20241108,160200,51537480,11070,11070,11070,11070,0
|
|
20241108,160100,51537480,11070,11070,11070,11070,0
|
|
20241108,160000,51537480,11070,11070,11070,11070,0
|
|
20241108,155900,51537480,11070,11070,11070,11070,0
|
|
20241108,155800,51537480,11070,11070,11070,11070,0
|
|
20241108,155700,51537480,11070,11070,11070,11070,0
|
|
20241108,155600,51537480,11070,11070,11070,11070,0
|
|
20241108,155500,51537480,11070,11070,11070,11070,0
|
|
20241108,155400,51537480,11070,11070,11070,11070,0
|
|
20241108,155300,51537480,11070,11070,11070,11070,0
|
|
20241108,155200,51537480,11070,11070,11070,11070,0
|
|
20241108,155100,51537480,11070,11070,11070,11070,0
|
|
20241108,155000,51537480,11070,11070,11070,11070,0
|
|
20241108,154900,51537480,11070,11070,11070,11070,0
|
|
20241108,154800,51537480,11070,11070,11070,11070,0
|
|
20241108,154700,51537480,11070,11070,11070,11070,0
|
|
20241108,154600,51537480,11070,11070,11070,11070,103
|
|
20241108,154500,51537480,11070,11070,11070,11070,0
|
|
20241108,154400,51537480,11070,11070,11070,11070,0
|
|
20241108,154300,51537480,11070,11070,11070,11070,0
|
|
20241108,154200,51537480,11070,11070,11070,11070,0
|
|
20241108,154100,51537480,11070,11070,11070,11070,0
|
|
20241108,154000,51537480,11070,11070,11070,11070,0
|
|
20241108,153900,51537480,11070,11070,11070,11070,0
|
|
20241108,153800,51537480,11070,11070,11070,11070,0
|
|
20241108,153700,51537480,11070,11070,11070,11070,0
|
|
20241108,153600,51537480,11070,11070,11070,11070,0
|
|
20241108,153500,51537480,11070,11070,11070,11070,0
|
|
20241108,153400,51537480,11070,11070,11070,11070,0
|
|
20241108,153300,51537480,11070,11070,11070,11070,0
|
|
20241108,153200,51537480,11070,11070,11070,11070,0
|
|
20241108,153100,51537480,11070,11070,11070,11070,0
|
|
20241108,153000,51537480,11070,11070,11070,11070,103
|
|
20241108,152900,50397270,11090,11090,11090,11090,0
|
|
20241108,152800,50397270,11090,11090,11090,11090,0
|
|
20241108,152700,50397270,11090,11090,11090,11090,0
|
|
20241108,152600,50397270,11090,11090,11090,11090,0
|
|
20241108,152500,50397270,11090,11090,11090,11090,0
|
|
20241108,152400,50397270,11090,11090,11090,11090,0
|
|
20241108,152300,50397270,11090,11090,11090,11090,0
|
|
20241108,152200,50397270,11090,11090,11090,11090,0
|
|
20241108,152100,50397270,11090,11090,11090,11090,0
|
|
20241108,152000,50397270,11090,11090,11090,11090,0
|
|
20241108,151900,50397270,11090,11080,11090,11080,133
|
|
20241108,151800,48923620,11080,11080,11080,11080,0
|
|
20241108,151700,48923620,11080,11080,11080,11080,2
|
|
20241108,151600,48901460,11080,11090,11090,11080,10
|
|
20241108,151500,48790590,11120,11090,11120,11090,7
|
|
20241108,151400,48712840,11090,11090,11090,11090,2
|
|
20241108,151300,48690660,11120,11090,11120,11090,49
|
|
20241108,151200,48146280,11100,11090,11100,11090,5
|
|
20241108,151100,48090790,11090,11100,11100,11090,4
|
|
20241108,151000,48046420,11080,11080,11080,11080,2
|
|
20241108,150900,48024260,11080,11080,11080,11080,2
|
|
20241108,150800,48002100,11090,11110,11110,11090,2
|
|
20241108,150700,47979900,11090,11110,11110,11090,5
|
|
20241108,150600,47924410,11080,11080,11080,11080,2
|
|
20241108,150500,47902250,11080,11080,11080,11080,1
|
|
20241108,150400,47891170,11080,11110,11110,11080,2
|
|
20241108,150300,47868980,11080,11080,11080,11080,2
|
|
20241108,150200,47846820,11110,11080,11110,11080,2
|
|
20241108,150100,47824630,11080,11080,11080,11080,1
|
|
20241108,150000,47813550,11110,11110,11110,11110,0
|
|
20241108,145900,47813550,11110,11110,11110,11110,9
|
|
20241108,145800,47713560,11110,11110,11110,11110,0
|
|
20241108,145700,47713560,11110,11110,11110,11110,8
|
|
20241108,145600,47624680,11110,11110,11110,11110,0
|
|
20241108,145500,47624680,11110,11110,11110,11110,1
|
|
20241108,145400,47613570,11110,11110,11110,11110,6
|
|
20241108,145300,47546910,11110,11100,11110,11100,7
|
|
20241108,145200,47469200,11100,11100,11100,11100,91
|
|
20241108,145100,46459100,11100,11100,11100,11100,0
|
|
20241108,145000,46459100,11100,11100,11100,11100,7
|
|
20241108,144900,46381400,11100,11100,11100,11100,0
|
|
20241108,144800,46381400,11100,11100,11100,11100,0
|
|
20241108,144700,46381400,11100,11100,11100,11100,8
|
|
20241108,144600,46292600,11100,11100,11100,11100,0
|
|
20241108,144500,46292600,11100,11100,11100,11100,7
|
|
20241108,144400,46214900,11100,11100,11100,11100,0
|
|
20241108,144300,46214900,11100,11100,11100,11100,3
|
|
20241108,144200,46181600,11100,11100,11100,11100,7
|
|
20241108,144100,46103900,11100,11100,11100,11100,0
|
|
20241108,144000,46103900,11100,11100,11100,11100,7
|
|
20241108,143900,46026200,11100,11100,11100,11100,0
|
|
20241108,143800,46026200,11100,11100,11100,11100,41
|
|
20241108,143700,45571100,11100,11100,11100,11100,8
|
|
20241108,143600,45482300,11100,11100,11100,11100,0
|
|
20241108,143500,45482300,11100,11100,11100,11100,6
|
|
20241108,143400,45415700,11100,11100,11100,11100,0
|
|
20241108,143300,45415700,11100,11090,11100,11090,7
|
|
20241108,143200,45338060,11090,11090,11090,11090,5
|
|
20241108,143100,45282610,11090,11090,11090,11090,0
|
|
20241108,143000,45282610,11090,11090,11090,11090,6
|
|
20241108,142900,45216070,11100,11100,11100,11100,0
|
|
20241108,142800,45216070,11100,11080,11100,11080,7
|
|
20241108,142700,45138480,11100,11080,11100,11080,2
|
|
20241108,142600,45116300,11070,11070,11070,11070,24
|
|
20241108,142500,44850620,11100,11100,11100,11100,6
|
|
20241108,142400,44784020,11100,11100,11100,11100,0
|
|
20241108,142300,44784020,11100,11100,11100,11100,9
|
|
20241108,142200,44684120,11100,11100,11100,11100,0
|
|
20241108,142100,44684120,11100,11100,11100,11100,0
|
|
20241108,142000,44684120,11100,11100,11100,11100,5
|
|
20241108,141900,44628620,11100,11100,11100,11100,0
|
|
20241108,141800,44628620,11100,11100,11100,11100,9
|
|
20241108,141700,44528720,11100,11100,11100,11100,0
|
|
20241108,141600,44528720,11100,11100,11100,11100,0
|
|
20241108,141500,44528720,11100,11100,11100,11100,6
|
|
20241108,141400,44462120,11100,11100,11100,11100,0
|
|
20241108,141300,44462120,11100,11100,11100,11100,8
|
|
20241108,141200,44373320,11100,11100,11100,11100,0
|
|
20241108,141100,44373320,11100,11100,11100,11100,0
|
|
20241108,141000,44373320,11100,11100,11100,11100,7
|
|
20241108,140900,44295620,11100,11100,11100,11100,0
|
|
20241108,140800,44295620,11100,11100,11100,11100,6
|
|
20241108,140700,44229020,11100,11100,11100,11100,0
|
|
20241108,140600,44229020,11100,11070,11100,11070,9
|
|
20241108,140500,44129150,11100,11080,11100,11070,84
|
|
20241108,140400,43198710,11100,11100,11100,11100,0
|
|
20241108,140300,43198710,11100,11100,11100,11100,7
|
|
20241108,140200,43121010,11100,11100,11100,11100,0
|
|
20241108,140100,43121010,11100,11100,11100,11100,7
|
|
20241108,140000,43043310,11080,11080,11080,11080,37
|
|
20241108,135900,42633350,11100,11100,11100,11100,0
|
|
20241108,135800,42633350,11100,11100,11100,11100,7
|
|
20241108,135700,42555650,11100,11100,11100,11100,0
|
|
20241108,135600,42555650,11100,11100,11100,11100,7
|
|
20241108,135500,42477950,11100,11100,11100,11100,69
|
|
20241108,135400,41712050,11100,11100,11100,11100,0
|
|
20241108,135300,41712050,11100,11100,11100,11100,8
|
|
20241108,135200,41623250,11100,11100,11100,11100,0
|
|
20241108,135100,41623250,11100,11100,11100,11100,6
|
|
20241108,135000,41556650,11100,11100,11100,11100,0
|
|
20241108,134900,41556650,11100,11100,11100,11100,1
|
|
20241108,134800,41545550,11100,11100,11100,11100,7
|
|
20241108,134700,41467850,11100,11100,11100,11100,0
|
|
20241108,134600,41467850,11100,11100,11100,11100,6
|
|
20241108,134500,41401250,11100,11100,11100,11100,0
|
|
20241108,134400,41401250,11100,11100,11100,11100,9
|
|
20241108,134300,41301350,11100,11100,11100,11100,0
|
|
20241108,134200,41301350,11100,11100,11100,11100,0
|
|
20241108,134100,41301350,11100,11100,11100,11100,6
|
|
20241108,134000,41234750,11100,11100,11100,11100,0
|
|
20241108,133900,41234750,11100,11100,11100,11100,7
|
|
20241108,133800,41157050,11100,11100,11100,11100,0
|
|
20241108,133700,41157050,11100,11100,11100,11100,0
|
|
20241108,133600,41157050,11100,11100,11100,11100,7
|
|
20241108,133500,41079350,11100,11100,11100,11100,0
|
|
20241108,133400,41079350,11100,11100,11100,11100,8
|
|
20241108,133300,40990550,11100,11100,11100,11100,0
|
|
20241108,133200,40990550,11100,11100,11100,11100,0
|
|
20241108,133100,40990550,11100,11100,11100,11100,6
|
|
20241108,133000,40923950,11100,11100,11100,11100,0
|
|
20241108,132900,40923950,11100,11100,11100,11100,9
|
|
20241108,132800,40824050,11100,11100,11100,11100,0
|
|
20241108,132700,40824050,11100,11100,11100,11100,0
|
|
20241108,132600,40824050,11100,11100,11100,11100,5
|
|
20241108,132500,40768550,11100,11100,11100,11100,0
|
|
20241108,132400,40768550,11100,11100,11100,11100,9
|
|
20241108,132300,40668650,11100,11080,11100,11080,26
|
|
20241108,132200,40380550,11110,11110,11110,11110,11
|
|
20241108,132100,40258340,11110,11110,11110,11110,0
|
|
20241108,132000,40258340,11110,11110,11110,11110,0
|
|
20241108,131900,40258340,11110,11110,11110,11110,7
|
|
20241108,131800,40180570,11110,11110,11110,11110,0
|
|
20241108,131700,40180570,11110,11110,11110,11110,9
|
|
20241108,131600,40080580,11080,11080,11080,11080,4
|
|
20241108,131500,40036260,11110,11110,11110,11110,0
|
|
20241108,131400,40036260,11110,11110,11110,11110,8
|
|
20241108,131300,39947380,11110,11110,11110,11110,0
|
|
20241108,131200,39947380,11110,11090,11110,11090,9
|
|
20241108,131100,39847430,11110,11110,11110,11110,0
|
|
20241108,131000,39847430,11110,11100,11110,11100,6
|
|
20241108,130900,39780820,11100,11100,11100,11100,2
|
|
20241108,130800,39758620,11090,11090,11090,11090,0
|
|
20241108,130700,39758620,11090,11090,11090,11090,5
|
|
20241108,130600,39703170,11090,11090,11090,11090,0
|
|
20241108,130500,39703170,11090,11090,11090,11090,2
|
|
20241108,130400,39680990,11090,11090,11090,11090,4
|
|
20241108,130300,39636630,11090,11090,11090,11090,0
|
|
20241108,130200,39636630,11090,11090,11090,11090,7
|
|
20241108,130100,39559000,11110,11110,11110,11110,0
|
|
20241108,130000,39559000,11110,11120,11120,11080,381
|
|
20241108,125900,35326690,11120,11120,11120,11080,10
|
|
20241108,125800,35215720,11120,11110,11120,11110,4
|
|
20241108,125700,35171270,11110,11110,11110,11110,3
|
|
20241108,125600,35137940,11110,11110,11110,11110,4
|
|
20241108,125500,35093500,11120,11120,11120,11120,5
|
|
20241108,125400,35037900,11120,11120,11120,11120,8
|
|
20241108,125300,34948940,11120,11120,11120,11120,4
|
|
20241108,125200,34904460,11120,11120,11120,11120,7
|
|
20241108,125100,34826620,11120,11120,11120,11120,0
|
|
20241108,125000,34826620,11120,11120,11120,11120,9
|
|
20241108,124900,34726540,11120,11120,11120,11120,4
|
|
20241108,124800,34682060,11120,11120,11120,11120,5
|
|
20241108,124700,34626460,11120,11120,11120,11120,7
|
|
20241108,124600,34548620,11120,11120,11120,11120,4
|
|
20241108,124500,34504140,11120,11120,11120,11120,3
|
|
20241108,124400,34470780,11120,11120,11120,11120,4
|
|
20241108,124300,34426300,11120,11120,11120,11120,5
|
|
20241108,124200,34370700,11120,11120,11120,11120,8
|
|
20241108,124100,34281740,11120,11120,11120,11120,5
|
|
20241108,124000,34226140,11120,11120,11120,11120,7
|
|
20241108,123900,34148300,11120,11120,11120,11120,0
|
|
20241108,123800,34148300,11120,11120,11120,11120,4
|
|
20241108,123700,34103820,11120,11120,11120,11120,8
|
|
20241108,123600,34014860,11120,11120,11120,11120,4
|
|
20241108,123500,33970380,11070,11110,11120,11070,23
|
|
20241108,123400,33715400,11120,11120,11120,11120,4
|
|
20241108,123300,33670920,11120,11120,11120,11120,0
|
|
20241108,123200,33670920,11120,11120,11120,11120,8
|
|
20241108,123100,33581960,11120,11120,11120,11120,5
|
|
20241108,123000,33526360,11120,11120,11120,11120,7
|
|
20241108,122900,33448520,11120,11120,11120,11120,4
|
|
20241108,122800,33404040,11120,11120,11120,11120,7
|
|
20241108,122700,33326200,11120,11120,11120,11120,0
|
|
20241108,122600,33326200,11120,11120,11120,11120,4
|
|
20241108,122500,33281720,11120,11120,11120,11120,9
|
|
20241108,122400,33181640,11120,11120,11120,11120,4
|
|
20241108,122300,33137160,11120,11120,11120,11120,7
|
|
20241108,122200,33059320,11120,11120,11120,11120,4
|
|
20241108,122100,33014840,11120,11120,11120,11120,0
|
|
20241108,122000,33014840,11120,11120,11120,11120,8
|
|
20241108,121900,32925880,11120,11120,11120,11120,4
|
|
20241108,121800,32881400,11120,11120,11120,11120,8
|
|
20241108,121700,32792440,11120,11120,11120,11120,4
|
|
20241108,121600,32747960,11120,11120,11120,11120,5
|
|
20241108,121500,32692360,11120,11120,11120,11120,3
|
|
20241108,121400,32659000,11080,11090,11090,11080,35
|
|
20241108,121300,32271150,11120,11090,11120,11090,17
|
|
20241108,121200,32082230,11090,11090,11090,11090,4
|
|
20241108,121100,32037870,11090,11090,11090,11090,5
|
|
20241108,121000,31982420,11090,11090,11090,11090,7
|
|
20241108,120900,31904790,11090,11090,11090,11090,0
|
|
20241108,120800,31904790,11090,11090,11090,11090,8
|
|
20241108,120700,31816070,11090,11090,11090,11090,5
|
|
20241108,120600,31760620,11090,11090,11090,11090,8
|
|
20241108,120500,31671900,11090,11090,11090,11090,4
|
|
20241108,120400,31627540,11090,11090,11090,11090,5
|
|
20241108,120300,31572090,11090,11090,11090,11090,4
|
|
20241108,120200,31527730,11090,11090,11090,11090,4
|
|
20241108,120100,31483370,11090,11110,11110,11090,6
|
|
20241108,120000,31416790,11070,11120,11120,11070,386
|
|
20241108,115900,27139830,11110,11120,11120,11110,6
|
|
20241108,115800,27073120,11110,11120,11120,11110,6
|
|
20241108,115700,27006420,11120,11120,11120,11120,0
|
|
20241108,115600,27006420,11120,11120,11120,11120,9
|
|
20241108,115500,26906340,11120,11120,11120,11120,4
|
|
20241108,115400,26861860,11120,11120,11120,11120,4
|
|
20241108,115300,26817380,11120,11120,11120,11120,7
|
|
20241108,115200,26739540,11120,11120,11120,11120,5
|
|
20241108,115100,26683940,11120,11120,11120,11120,4
|
|
20241108,115000,26639460,11120,11120,11120,11120,4
|
|
20241108,114900,26594980,11120,11120,11120,11120,4
|
|
20241108,114800,26550500,11120,11120,11120,11120,7
|
|
20241108,114700,26472660,11120,11120,11120,11120,5
|
|
20241108,114600,26417060,11120,11120,11120,11120,8
|
|
20241108,114500,26328100,11120,11120,11120,11120,5
|
|
20241108,114400,26272500,11120,11120,11120,11120,3
|
|
20241108,114300,26239140,11120,11120,11120,11120,4
|
|
20241108,114200,26194660,11120,11120,11120,11120,4
|
|
20241108,114100,26150180,11120,11100,11120,11100,18
|
|
20241108,114000,25950300,11120,11120,11120,11120,5
|
|
20241108,113900,25894700,11120,11120,11120,11120,8
|
|
20241108,113800,25805740,11120,11120,11120,11120,0
|
|
20241108,113700,25805740,11120,11120,11120,11120,5
|
|
20241108,113600,25750140,11120,11120,11120,11120,7
|
|
20241108,113500,25672300,11120,11120,11120,11120,4
|
|
20241108,113400,25627820,11120,11120,11120,11120,8
|
|
20241108,113300,25538860,11120,11120,11120,11120,5
|
|
20241108,113200,25483260,11120,11120,11120,11120,0
|
|
20241108,113100,25483260,11120,11120,11120,11120,7
|
|
20241108,113000,25405420,11120,11120,11120,11120,5
|
|
20241108,112900,25349820,11120,11120,11120,11120,7
|
|
20241108,112800,25271980,11120,11120,11120,11120,4
|
|
20241108,112700,25227500,11120,11120,11120,11120,4
|
|
20241108,112600,25183020,11120,11120,11120,11120,9
|
|
20241108,112500,25082940,11120,11120,11120,11120,0
|
|
20241108,112400,25082940,11120,11120,11120,11120,7
|
|
20241108,112300,25005100,11120,11120,11120,11120,5
|
|
20241108,112200,24949500,11120,11120,11120,11120,9
|
|
20241108,112100,24849420,11120,11120,11120,11120,5
|
|
20241108,112000,24793820,11120,11120,11120,11120,4
|
|
20241108,111900,24749340,11120,11120,11120,11120,3
|
|
20241108,111800,24715980,11120,11120,11120,11120,4
|
|
20241108,111700,24671500,11120,11120,11120,11120,8
|
|
20241108,111600,24582540,11120,11120,11120,11120,5
|
|
20241108,111500,24526940,11120,11120,11120,11120,5
|
|
20241108,111400,24471340,11120,11100,11120,11100,8
|
|
20241108,111300,24382460,11100,11100,11100,11100,5
|
|
20241108,111200,24326960,11100,11100,11100,11100,3
|
|
20241108,111100,24293660,11100,11100,11100,11100,4
|
|
20241108,111000,24249260,11100,11100,11100,11100,4
|
|
20241108,110900,24204860,11100,11100,11100,11100,8
|
|
20241108,110800,24116060,11100,11100,11100,11100,5
|
|
20241108,110700,24060560,11100,11100,11100,11100,7
|
|
20241108,110600,23982860,11100,11100,11100,11100,0
|
|
20241108,110500,23982860,11100,11100,11100,11100,6
|
|
20241108,110400,23916260,11100,11100,11100,11100,6
|
|
20241108,110300,23849660,11100,11100,11100,11100,4
|
|
20241108,110200,23805260,11100,11100,11100,11100,7
|
|
20241108,110100,23727560,11100,11100,11100,11100,4
|
|
20241108,110000,23683160,11100,11100,11100,11100,8
|
|
20241108,105900,23594360,11070,11070,11070,11070,0
|
|
20241108,105800,23594360,11070,11070,11070,11070,14
|
|
20241108,105700,23439380,11100,11100,11100,11100,0
|
|
20241108,105600,23439380,11100,11100,11100,11100,0
|
|
20241108,105500,23439380,11100,11100,11100,11100,0
|
|
20241108,105400,23439380,11100,11100,11100,11100,0
|
|
20241108,105300,23439380,11100,11100,11100,11100,18
|
|
20241108,105200,23239580,11080,11080,11080,11080,3
|
|
20241108,105100,23206340,11110,11110,11110,11110,0
|
|
20241108,105000,23206340,11110,11110,11110,11110,0
|
|
20241108,104900,23206340,11110,11110,11110,11110,0
|
|
20241108,104800,23206340,11110,11110,11110,11110,0
|
|
20241108,104700,23206340,11110,11110,11110,11110,0
|
|
20241108,104600,23206340,11110,11110,11110,11110,0
|
|
20241108,104500,23206340,11110,11110,11110,11110,0
|
|
20241108,104400,23206340,11110,11110,11110,11110,0
|
|
20241108,104300,23206340,11110,11110,11110,11110,0
|
|
20241108,104200,23206340,11110,11110,11110,11110,1
|
|
20241108,104100,23195230,11120,11120,11120,11120,0
|
|
20241108,104000,23195230,11120,11120,11120,11120,0
|
|
20241108,103900,23195230,11120,11120,11120,11120,0
|
|
20241108,103800,23195230,11120,11120,11120,11120,0
|
|
20241108,103700,23195230,11120,11120,11120,11120,0
|
|
20241108,103600,23195230,11120,11120,11120,11120,1
|
|
20241108,103500,23184110,11110,11110,11110,11110,0
|
|
20241108,103400,23184110,11110,11110,11110,11110,64
|
|
20241108,103300,22473070,11110,11110,11110,11110,0
|
|
20241108,103200,22473070,11110,11090,11110,11090,171
|
|
20241108,103100,20576660,11120,11120,11120,11120,0
|
|
20241108,103000,20576660,11120,11120,11120,11120,65
|
|
20241108,102900,19853860,11110,11110,11110,11110,55
|
|
20241108,102800,19242810,11110,11110,11110,11110,7
|
|
20241108,102700,19165040,11130,11110,11130,11110,38
|
|
20241108,102600,18742840,11130,11110,11130,11110,74
|
|
20241108,102500,17920130,11130,11130,11130,11130,41
|
|
20241108,102400,17463800,11130,11130,11130,11130,0
|
|
20241108,102300,17463800,11130,11110,11130,11110,264
|
|
20241108,102200,14529140,11110,11110,11110,11110,0
|
|
20241108,102100,14529140,11110,11110,11110,11110,0
|
|
20241108,102000,14529140,11110,11110,11110,11110,0
|
|
20241108,101900,14529140,11110,11110,11110,11110,0
|
|
20241108,101800,14529140,11110,11110,11110,11110,0
|
|
20241108,101700,14529140,11110,11110,11110,11110,2
|
|
20241108,101600,14506920,11110,11110,11110,11110,0
|
|
20241108,101500,14506920,11110,11110,11110,11110,0
|
|
20241108,101400,14506920,11110,11110,11110,11110,1
|
|
20241108,101300,14495810,11110,11110,11110,11110,0
|
|
20241108,101200,14495810,11110,11110,11110,11110,0
|
|
20241108,101100,14495810,11110,11110,11110,11110,0
|
|
20241108,101000,14495810,11110,11110,11110,11110,0
|
|
20241108,100900,14495810,11110,11110,11110,11110,0
|
|
20241108,100800,14495810,11110,11110,11110,11110,11
|
|
20241108,100700,14373600,11110,11110,11110,11110,0
|
|
20241108,100600,14373600,11110,11110,11110,11110,1
|
|
20241108,100500,14362490,11110,11110,11110,11110,0
|
|
20241108,100400,14362490,11110,11110,11110,11110,2
|
|
20241108,100300,14340270,11090,11100,11100,11090,44
|
|
20241108,100200,13852300,11110,11110,11110,11110,0
|
|
20241108,100100,13852300,11110,11110,11110,11110,0
|
|
20241108,100000,13852300,11110,11110,11110,11110,0
|
|
20241108,095900,13852300,11110,11110,11110,11110,0
|
|
20241108,095800,13852300,11110,11110,11110,11110,0
|
|
20241108,095700,13852300,11110,11110,11110,11110,0
|
|
20241108,095600,13852300,11110,11110,11110,11110,0
|
|
20241108,095500,13852300,11110,11110,11110,11110,1
|
|
20241108,095400,13841190,11110,11110,11110,11110,0
|
|
20241108,095300,13841190,11110,11110,11110,11110,0
|
|
20241108,095200,13841190,11110,11110,11110,11110,1
|
|
20241108,095100,13830080,11110,11110,11110,11110,0
|
|
20241108,095000,13830080,11110,11110,11110,11110,0
|
|
20241108,094900,13830080,11110,11110,11110,11110,0
|
|
20241108,094800,13830080,11110,11090,11110,11090,477
|
|
20241108,094700,8539730,11090,11080,11090,11080,20
|
|
20241108,094600,8317940,11070,11070,11070,11070,273
|
|
20241108,094500,5295830,11090,11090,11090,11090,0
|
|
20241108,094400,5295830,11090,11090,11090,11090,0
|
|
20241108,094300,5295830,11090,11090,11090,11090,0
|
|
20241108,094200,5295830,11090,11090,11090,11090,0
|
|
20241108,094100,5295830,11090,11090,11090,11090,2
|
|
20241108,094000,5273650,11090,11090,11090,11090,0
|
|
20241108,093900,5273650,11090,11090,11090,11090,0
|
|
20241108,093800,5273650,11090,11090,11090,11090,0
|
|
20241108,093700,5273650,11090,11090,11090,11090,0
|
|
20241108,093600,5273650,11090,11090,11090,11090,0
|
|
20241108,093500,5273650,11090,11090,11090,11090,0
|
|
20241108,093400,5273650,11090,11090,11090,11090,1
|
|
20241108,093300,5262560,11090,11090,11090,11090,0
|
|
20241108,093200,5262560,11090,11090,11090,11090,0
|
|
20241108,093100,5262560,11090,11090,11090,11090,0
|
|
20241108,093000,5262560,11090,11090,11090,11090,0
|
|
20241108,092900,5262560,11090,11090,11090,11090,0
|
|
20241108,092800,5262560,11090,11090,11090,11090,0
|
|
20241108,092700,5262560,11090,11090,11090,11090,0
|
|
20241108,092600,5262560,11090,11090,11090,11090,0
|
|
20241108,092500,5262560,11090,11090,11090,11090,0
|
|
20241108,092400,5262560,11090,11090,11090,11090,0
|
|
20241108,092300,5262560,11090,11090,11090,11090,0
|
|
20241108,092200,5262560,11090,11090,11090,11090,0
|
|
20241108,092100,5262560,11090,11090,11090,11090,0
|
|
20241108,092000,5262560,11090,11090,11090,11090,0
|
|
20241108,091900,5262560,11090,11090,11090,11090,0
|
|
20241108,091800,5262560,11090,11090,11090,11090,2
|
|
20241108,091700,5240380,11090,11090,11090,11090,0
|
|
20241108,091600,5240380,11090,11090,11090,11090,0
|
|
20241108,091500,5240380,11090,11090,11090,11090,0
|
|
20241108,091400,5240380,11090,11080,11090,11080,4
|
|
20241108,091300,5196040,11080,11060,11080,11060,143
|
|
20241108,091200,3613900,11060,11060,11060,11060,14
|
|
20241108,091100,3459060,11060,11060,11060,11060,2
|
|
20241108,091000,3436940,11040,11040,11040,11040,19
|
|
20241108,090900,3227180,11060,11050,11060,11040,40
|
|
20241108,090800,2785480,11060,11060,11060,11060,0
|
|
20241108,090700,2785480,11060,11060,11060,11060,0
|
|
20241108,090600,2785480,11060,11060,11060,11060,1
|
|
20241108,090500,2774420,11050,11050,11050,11050,1
|
|
20241108,090400,2763370,11060,11060,11060,11060,0
|
|
20241108,090300,2763370,11060,11060,11060,11060,0
|
|
20241108,090200,2763370,11060,11060,11060,11060,0
|
|
20241108,090100,2763370,11060,11040,11060,11040,41
|
|
20241108,090000,2310330,11040,11040,11040,11040,110
|