649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194600,71073050,11230,11230,11230,11230,24
|
|
20241105,194500,71073050,11230,11230,11230,11230,0
|
|
20241105,194400,71073050,11230,11230,11230,11230,0
|
|
20241105,194300,71073050,11230,11230,11230,11230,0
|
|
20241105,194200,71073050,11230,11230,11230,11230,0
|
|
20241105,194100,71073050,11230,11230,11230,11230,0
|
|
20241105,194000,71073050,11230,11230,11230,11230,0
|
|
20241105,193900,71073050,11230,11230,11230,11230,0
|
|
20241105,193800,71073050,11230,11230,11230,11230,0
|
|
20241105,193700,71073050,11230,11230,11230,11230,0
|
|
20241105,193600,71073050,11230,11230,11230,11230,0
|
|
20241105,193500,71073050,11230,11230,11230,11230,0
|
|
20241105,193400,71073050,11230,11230,11230,11230,0
|
|
20241105,193300,71073050,11230,11230,11230,11230,0
|
|
20241105,193200,71073050,11230,11230,11230,11230,0
|
|
20241105,193100,71073050,11230,11230,11230,11230,0
|
|
20241105,193000,71073050,11230,11230,11230,11230,0
|
|
20241105,192900,71073050,11230,11230,11230,11230,0
|
|
20241105,192800,71073050,11230,11230,11230,11230,0
|
|
20241105,192700,71073050,11230,11230,11230,11230,0
|
|
20241105,192600,71073050,11230,11230,11230,11230,0
|
|
20241105,192500,71073050,11230,11230,11230,11230,0
|
|
20241105,192400,71073050,11230,11230,11230,11230,0
|
|
20241105,192300,71073050,11230,11230,11230,11230,0
|
|
20241105,192200,71073050,11230,11230,11230,11230,0
|
|
20241105,192100,71073050,11230,11230,11230,11230,0
|
|
20241105,192000,71073050,11230,11230,11230,11230,0
|
|
20241105,191900,71073050,11230,11230,11230,11230,0
|
|
20241105,191800,71073050,11230,11230,11230,11230,0
|
|
20241105,191700,71073050,11230,11230,11230,11230,0
|
|
20241105,191600,71073050,11230,11230,11230,11230,24
|
|
20241105,191500,71073050,11230,11230,11230,11230,0
|
|
20241105,191400,71073050,11230,11230,11230,11230,0
|
|
20241105,191300,71073050,11230,11230,11230,11230,0
|
|
20241105,191200,71073050,11230,11230,11230,11230,0
|
|
20241105,191100,71073050,11230,11230,11230,11230,0
|
|
20241105,191000,71073050,11230,11230,11230,11230,0
|
|
20241105,190900,71073050,11230,11230,11230,11230,0
|
|
20241105,190800,71073050,11230,11230,11230,11230,0
|
|
20241105,190700,71073050,11230,11230,11230,11230,0
|
|
20241105,190600,71073050,11230,11230,11230,11230,0
|
|
20241105,190500,71073050,11230,11230,11230,11230,0
|
|
20241105,190400,71073050,11230,11230,11230,11230,0
|
|
20241105,190300,71073050,11230,11230,11230,11230,0
|
|
20241105,190200,71073050,11230,11230,11230,11230,0
|
|
20241105,190100,71073050,11230,11230,11230,11230,0
|
|
20241105,190000,71073050,11230,11230,11230,11230,0
|
|
20241105,185900,71073050,11230,11230,11230,11230,0
|
|
20241105,185800,71073050,11230,11230,11230,11230,0
|
|
20241105,185700,71073050,11230,11230,11230,11230,0
|
|
20241105,185600,71073050,11230,11230,11230,11230,0
|
|
20241105,185500,71073050,11230,11230,11230,11230,0
|
|
20241105,185400,71073050,11230,11230,11230,11230,0
|
|
20241105,185300,71073050,11230,11230,11230,11230,0
|
|
20241105,185200,71073050,11230,11230,11230,11230,0
|
|
20241105,185100,71073050,11230,11230,11230,11230,0
|
|
20241105,185000,71073050,11230,11230,11230,11230,0
|
|
20241105,184900,71073050,11230,11230,11230,11230,0
|
|
20241105,184800,71073050,11230,11230,11230,11230,0
|
|
20241105,184700,71073050,11230,11230,11230,11230,0
|
|
20241105,184600,71073050,11230,11230,11230,11230,24
|
|
20241105,184500,71073050,11230,11230,11230,11230,0
|
|
20241105,184400,71073050,11230,11230,11230,11230,0
|
|
20241105,184300,71073050,11230,11230,11230,11230,0
|
|
20241105,184200,71073050,11230,11230,11230,11230,0
|
|
20241105,184100,71073050,11230,11230,11230,11230,0
|
|
20241105,184000,71073050,11230,11230,11230,11230,0
|
|
20241105,183900,71073050,11230,11230,11230,11230,0
|
|
20241105,183800,71073050,11230,11230,11230,11230,0
|
|
20241105,183700,71073050,11230,11230,11230,11230,0
|
|
20241105,183600,71073050,11230,11230,11230,11230,0
|
|
20241105,183500,71073050,11230,11230,11230,11230,0
|
|
20241105,183400,71073050,11230,11230,11230,11230,0
|
|
20241105,183300,71073050,11230,11230,11230,11230,0
|
|
20241105,183200,71073050,11230,11230,11230,11230,0
|
|
20241105,183100,71073050,11230,11230,11230,11230,0
|
|
20241105,183000,71073050,11230,11230,11230,11230,0
|
|
20241105,182900,71073050,11230,11230,11230,11230,0
|
|
20241105,182800,71073050,11230,11230,11230,11230,0
|
|
20241105,182700,71073050,11230,11230,11230,11230,0
|
|
20241105,182600,71073050,11230,11230,11230,11230,0
|
|
20241105,182500,71073050,11230,11230,11230,11230,0
|
|
20241105,182400,71073050,11230,11230,11230,11230,0
|
|
20241105,182300,71073050,11230,11230,11230,11230,0
|
|
20241105,182200,71073050,11230,11230,11230,11230,0
|
|
20241105,182100,71073050,11230,11230,11230,11230,0
|
|
20241105,182000,71073050,11230,11230,11230,11230,0
|
|
20241105,181900,71073050,11230,11230,11230,11230,0
|
|
20241105,181800,71073050,11230,11230,11230,11230,0
|
|
20241105,181700,71073050,11230,11230,11230,11230,0
|
|
20241105,181600,71073050,11230,11230,11230,11230,24
|
|
20241105,181500,71073050,11230,11230,11230,11230,0
|
|
20241105,181400,71073050,11230,11230,11230,11230,0
|
|
20241105,181300,71073050,11230,11230,11230,11230,0
|
|
20241105,181200,71073050,11230,11230,11230,11230,0
|
|
20241105,181100,71073050,11230,11230,11230,11230,0
|
|
20241105,181000,71073050,11230,11230,11230,11230,0
|
|
20241105,180900,71073050,11230,11230,11230,11230,0
|
|
20241105,180800,71073050,11230,11230,11230,11230,0
|
|
20241105,180700,71073050,11230,11230,11230,11230,0
|
|
20241105,180600,71073050,11230,11230,11230,11230,0
|
|
20241105,180500,71073050,11230,11230,11230,11230,0
|
|
20241105,180400,71073050,11230,11230,11230,11230,0
|
|
20241105,180300,71073050,11230,11230,11230,11230,0
|
|
20241105,180200,71073050,11230,11230,11230,11230,0
|
|
20241105,180100,71073050,11230,11230,11230,11230,0
|
|
20241105,180000,71073050,11230,11230,11230,11230,0
|
|
20241105,175900,71073050,11230,11230,11230,11230,0
|
|
20241105,175800,71073050,11230,11230,11230,11230,0
|
|
20241105,175700,71073050,11230,11230,11230,11230,0
|
|
20241105,175600,71073050,11230,11230,11230,11230,0
|
|
20241105,175500,71073050,11230,11230,11230,11230,0
|
|
20241105,175400,71073050,11230,11230,11230,11230,0
|
|
20241105,175300,71073050,11230,11230,11230,11230,0
|
|
20241105,175200,71073050,11230,11230,11230,11230,0
|
|
20241105,175100,71073050,11230,11230,11230,11230,0
|
|
20241105,175000,71073050,11230,11230,11230,11230,0
|
|
20241105,174900,71073050,11230,11230,11230,11230,0
|
|
20241105,174800,71073050,11230,11230,11230,11230,0
|
|
20241105,174700,71073050,11230,11230,11230,11230,0
|
|
20241105,174600,71073050,11230,11230,11230,11230,24
|
|
20241105,174500,71073050,11230,11230,11230,11230,0
|
|
20241105,174400,71073050,11230,11230,11230,11230,0
|
|
20241105,174300,71073050,11230,11230,11230,11230,0
|
|
20241105,174200,71073050,11230,11230,11230,11230,0
|
|
20241105,174100,71073050,11230,11230,11230,11230,0
|
|
20241105,174000,71073050,11230,11230,11230,11230,0
|
|
20241105,173900,71073050,11230,11230,11230,11230,0
|
|
20241105,173800,71073050,11230,11230,11230,11230,0
|
|
20241105,173700,71073050,11230,11230,11230,11230,0
|
|
20241105,173600,71073050,11230,11230,11230,11230,0
|
|
20241105,173500,71073050,11230,11230,11230,11230,0
|
|
20241105,173400,71073050,11230,11230,11230,11230,0
|
|
20241105,173300,71073050,11230,11230,11230,11230,0
|
|
20241105,173200,71073050,11230,11230,11230,11230,0
|
|
20241105,173100,71073050,11230,11230,11230,11230,0
|
|
20241105,173000,71073050,11230,11230,11230,11230,0
|
|
20241105,172900,71073050,11230,11230,11230,11230,0
|
|
20241105,172800,71073050,11230,11230,11230,11230,0
|
|
20241105,172700,71073050,11230,11230,11230,11230,0
|
|
20241105,172600,71073050,11230,11230,11230,11230,0
|
|
20241105,172500,71073050,11230,11230,11230,11230,0
|
|
20241105,172400,71073050,11230,11230,11230,11230,0
|
|
20241105,172300,71073050,11230,11230,11230,11230,0
|
|
20241105,172200,71073050,11230,11230,11230,11230,0
|
|
20241105,172100,71073050,11230,11230,11230,11230,0
|
|
20241105,172000,71073050,11230,11230,11230,11230,0
|
|
20241105,171900,71073050,11230,11230,11230,11230,0
|
|
20241105,171800,71073050,11230,11230,11230,11230,0
|
|
20241105,171700,71073050,11230,11230,11230,11230,0
|
|
20241105,171600,71073050,11230,11230,11230,11230,24
|
|
20241105,171500,71073050,11230,11230,11230,11230,0
|
|
20241105,171400,71073050,11230,11230,11230,11230,0
|
|
20241105,171300,71073050,11230,11230,11230,11230,0
|
|
20241105,171200,71073050,11230,11230,11230,11230,0
|
|
20241105,171100,71073050,11230,11230,11230,11230,0
|
|
20241105,171000,71073050,11230,11230,11230,11230,0
|
|
20241105,170900,71073050,11230,11230,11230,11230,0
|
|
20241105,170800,71073050,11230,11230,11230,11230,0
|
|
20241105,170700,71073050,11230,11230,11230,11230,0
|
|
20241105,170600,71073050,11230,11230,11230,11230,0
|
|
20241105,170500,71073050,11230,11230,11230,11230,0
|
|
20241105,170400,71073050,11230,11230,11230,11230,0
|
|
20241105,170300,71073050,11230,11230,11230,11230,0
|
|
20241105,170200,71073050,11230,11230,11230,11230,0
|
|
20241105,170100,71073050,11230,11230,11230,11230,0
|
|
20241105,170000,71073050,11230,11230,11230,11230,0
|
|
20241105,165900,71073050,11230,11230,11230,11230,0
|
|
20241105,165800,71073050,11230,11230,11230,11230,0
|
|
20241105,165700,71073050,11230,11230,11230,11230,0
|
|
20241105,165600,71073050,11230,11230,11230,11230,0
|
|
20241105,165500,71073050,11230,11230,11230,11230,0
|
|
20241105,165400,71073050,11230,11230,11230,11230,0
|
|
20241105,165300,71073050,11230,11230,11230,11230,0
|
|
20241105,165200,71073050,11230,11230,11230,11230,0
|
|
20241105,165100,71073050,11230,11230,11230,11230,0
|
|
20241105,165000,71073050,11230,11230,11230,11230,0
|
|
20241105,164900,71073050,11230,11230,11230,11230,0
|
|
20241105,164800,71073050,11230,11230,11230,11230,0
|
|
20241105,164700,71073050,11230,11230,11230,11230,0
|
|
20241105,164600,71073050,11230,11230,11230,11230,24
|
|
20241105,164500,71073050,11230,11230,11230,11230,0
|
|
20241105,164400,71073050,11230,11230,11230,11230,0
|
|
20241105,164300,71073050,11230,11230,11230,11230,0
|
|
20241105,164200,71073050,11230,11230,11230,11230,0
|
|
20241105,164100,71073050,11230,11230,11230,11230,0
|
|
20241105,164000,71073050,11230,11230,11230,11230,0
|
|
20241105,163900,71073050,11230,11230,11230,11230,0
|
|
20241105,163800,71073050,11230,11230,11230,11230,0
|
|
20241105,163700,71073050,11230,11230,11230,11230,0
|
|
20241105,163600,71073050,11230,11230,11230,11230,0
|
|
20241105,163500,71073050,11230,11230,11230,11230,0
|
|
20241105,163400,71073050,11230,11230,11230,11230,0
|
|
20241105,163300,71073050,11230,11230,11230,11230,0
|
|
20241105,163200,71073050,11230,11230,11230,11230,0
|
|
20241105,163100,71073050,11230,11230,11230,11230,0
|
|
20241105,163000,71073050,11230,11230,11230,11230,0
|
|
20241105,162900,71073050,11230,11230,11230,11230,0
|
|
20241105,162800,71073050,11230,11230,11230,11230,0
|
|
20241105,162700,71073050,11230,11230,11230,11230,0
|
|
20241105,162600,71073050,11230,11230,11230,11230,0
|
|
20241105,162500,71073050,11230,11230,11230,11230,0
|
|
20241105,162400,71073050,11230,11230,11230,11230,0
|
|
20241105,162300,71073050,11230,11230,11230,11230,0
|
|
20241105,162200,71073050,11230,11230,11230,11230,0
|
|
20241105,162100,71073050,11230,11230,11230,11230,0
|
|
20241105,162000,71073050,11230,11230,11230,11230,0
|
|
20241105,161900,71073050,11230,11230,11230,11230,0
|
|
20241105,161800,71073050,11230,11230,11230,11230,0
|
|
20241105,161700,71073050,11230,11230,11230,11230,0
|
|
20241105,161600,71073050,11230,11230,11230,11230,24
|
|
20241105,161500,71073050,11230,11230,11230,11230,0
|
|
20241105,161400,71073050,11230,11230,11230,11230,0
|
|
20241105,161300,71073050,11230,11230,11230,11230,0
|
|
20241105,161200,71073050,11230,11230,11230,11230,0
|
|
20241105,161100,71073050,11230,11230,11230,11230,0
|
|
20241105,161000,71073050,11230,11230,11230,11230,0
|
|
20241105,160900,71073050,11230,11230,11230,11230,0
|
|
20241105,160800,71073050,11230,11230,11230,11230,0
|
|
20241105,160700,71073050,11230,11230,11230,11230,0
|
|
20241105,160600,71073050,11230,11230,11230,11230,0
|
|
20241105,160500,71073050,11230,11230,11230,11230,0
|
|
20241105,160400,71073050,11230,11230,11230,11230,0
|
|
20241105,160300,71073050,11230,11230,11230,11230,0
|
|
20241105,160200,71073050,11230,11230,11230,11230,0
|
|
20241105,160100,71073050,11230,11230,11230,11230,0
|
|
20241105,160000,71073050,11230,11230,11230,11230,0
|
|
20241105,155900,71073050,11230,11230,11230,11230,0
|
|
20241105,155800,71073050,11230,11230,11230,11230,0
|
|
20241105,155700,71073050,11230,11230,11230,11230,0
|
|
20241105,155600,71073050,11230,11230,11230,11230,0
|
|
20241105,155500,71073050,11230,11230,11230,11230,0
|
|
20241105,155400,71073050,11230,11230,11230,11230,0
|
|
20241105,155300,71073050,11230,11230,11230,11230,0
|
|
20241105,155200,71073050,11230,11230,11230,11230,0
|
|
20241105,155100,71073050,11230,11230,11230,11230,0
|
|
20241105,155000,71073050,11230,11230,11230,11230,0
|
|
20241105,154900,71073050,11230,11230,11230,11230,0
|
|
20241105,154800,71073050,11230,11230,11230,11230,0
|
|
20241105,154700,71073050,11230,11230,11230,11230,0
|
|
20241105,154600,71073050,11230,11230,11230,11230,24
|
|
20241105,154500,71073050,11230,11230,11230,11230,0
|
|
20241105,154400,71073050,11230,11230,11230,11230,0
|
|
20241105,154300,71073050,11230,11230,11230,11230,0
|
|
20241105,154200,71073050,11230,11230,11230,11230,0
|
|
20241105,154100,71073050,11230,11230,11230,11230,0
|
|
20241105,154000,71073050,11230,11230,11230,11230,0
|
|
20241105,153900,71073050,11230,11230,11230,11230,0
|
|
20241105,153800,71073050,11230,11230,11230,11230,0
|
|
20241105,153700,71073050,11230,11230,11230,11230,0
|
|
20241105,153600,71073050,11230,11230,11230,11230,0
|
|
20241105,153500,71073050,11230,11230,11230,11230,0
|
|
20241105,153400,71073050,11230,11230,11230,11230,0
|
|
20241105,153300,71073050,11230,11230,11230,11230,0
|
|
20241105,153200,71073050,11230,11230,11230,11230,0
|
|
20241105,153100,71073050,11230,11230,11230,11230,0
|
|
20241105,153000,71073050,11230,11230,11230,11230,24
|
|
20241105,152900,70803530,11200,11200,11200,11200,0
|
|
20241105,152800,70803530,11200,11200,11200,11200,0
|
|
20241105,152700,70803530,11200,11200,11200,11200,0
|
|
20241105,152600,70803530,11200,11200,11200,11200,0
|
|
20241105,152500,70803530,11200,11200,11200,11200,0
|
|
20241105,152400,70803530,11200,11200,11200,11200,0
|
|
20241105,152300,70803530,11200,11200,11200,11200,0
|
|
20241105,152200,70803530,11200,11200,11200,11200,0
|
|
20241105,152100,70803530,11200,11200,11200,11200,0
|
|
20241105,152000,70803530,11200,11200,11200,11200,0
|
|
20241105,151900,70803530,11200,11200,11200,11200,0
|
|
20241105,151800,70803530,11200,11200,11200,11200,0
|
|
20241105,151700,70803530,11200,11200,11200,11200,3
|
|
20241105,151600,70769930,11200,11200,11200,11200,0
|
|
20241105,151500,70769930,11200,11200,11200,11200,1
|
|
20241105,151400,70758730,11190,11220,11220,11180,2512
|
|
20241105,151300,42648190,11220,11220,11220,11220,0
|
|
20241105,151200,42648190,11220,11220,11220,11220,2
|
|
20241105,151100,42625750,11220,11220,11220,11220,20
|
|
20241105,151000,42401350,11220,11220,11220,11220,10
|
|
20241105,150900,42289150,11230,11230,11230,11230,0
|
|
20241105,150800,42289150,11230,11230,11230,11230,0
|
|
20241105,150700,42289150,11230,11230,11230,11230,20
|
|
20241105,150600,42064550,11230,11230,11230,11230,0
|
|
20241105,150500,42064550,11230,11230,11230,11230,2
|
|
20241105,150400,42042090,11220,11220,11220,11220,0
|
|
20241105,150300,42042090,11220,11220,11220,11220,10
|
|
20241105,150200,41929890,11230,11230,11230,11230,0
|
|
20241105,150100,41929890,11230,11230,11230,11230,0
|
|
20241105,150000,41929890,11230,11230,11230,11230,1
|
|
20241105,145900,41918660,11220,11220,11220,11220,0
|
|
20241105,145800,41918660,11220,11230,11230,11220,19
|
|
20241105,145700,41705470,11220,11220,11220,11220,0
|
|
20241105,145600,41705470,11220,11220,11220,11220,0
|
|
20241105,145500,41705470,11220,11220,11220,11220,0
|
|
20241105,145400,41705470,11220,11220,11220,11220,0
|
|
20241105,145300,41705470,11220,11220,11220,11220,0
|
|
20241105,145200,41705470,11220,11220,11220,11220,0
|
|
20241105,145100,41705470,11220,11220,11220,11220,0
|
|
20241105,145000,41705470,11220,11220,11220,11220,0
|
|
20241105,144900,41705470,11220,11220,11220,11220,0
|
|
20241105,144800,41705470,11220,11220,11220,11220,0
|
|
20241105,144700,41705470,11220,11220,11220,11220,0
|
|
20241105,144600,41705470,11220,11220,11220,11220,0
|
|
20241105,144500,41705470,11220,11220,11220,11220,36
|
|
20241105,144400,41301550,11220,11220,11220,11220,0
|
|
20241105,144300,41301550,11220,11220,11220,11220,1
|
|
20241105,144200,41290330,11220,11220,11220,11220,0
|
|
20241105,144100,41290330,11220,11220,11220,11220,0
|
|
20241105,144000,41290330,11220,11220,11220,11220,50
|
|
20241105,143900,40729330,11220,11220,11220,11220,0
|
|
20241105,143800,40729330,11220,11220,11220,11220,0
|
|
20241105,143700,40729330,11220,11220,11220,11220,0
|
|
20241105,143600,40729330,11220,11220,11220,11220,40
|
|
20241105,143500,40280530,11220,11220,11220,11220,174
|
|
20241105,143400,38328250,11230,11230,11230,11230,0
|
|
20241105,143300,38328250,11230,11230,11230,11230,0
|
|
20241105,143200,38328250,11230,11230,11230,11230,0
|
|
20241105,143100,38328250,11230,11230,11230,11230,0
|
|
20241105,143000,38328250,11230,11230,11230,11230,1
|
|
20241105,142900,38317020,11220,11220,11220,11220,127
|
|
20241105,142800,36892080,11220,11220,11220,11220,0
|
|
20241105,142700,36892080,11220,11220,11220,11220,0
|
|
20241105,142600,36892080,11220,11220,11220,11220,45
|
|
20241105,142500,36387180,11220,11220,11220,11220,0
|
|
20241105,142400,36387180,11220,11220,11220,11220,0
|
|
20241105,142300,36387180,11220,11220,11220,11220,0
|
|
20241105,142200,36387180,11220,11220,11220,11220,0
|
|
20241105,142100,36387180,11220,11220,11220,11220,0
|
|
20241105,142000,36387180,11220,11220,11220,11220,0
|
|
20241105,141900,36387180,11220,11220,11220,11220,0
|
|
20241105,141800,36387180,11220,11220,11220,11220,0
|
|
20241105,141700,36387180,11220,11220,11220,11220,0
|
|
20241105,141600,36387180,11220,11220,11220,11220,0
|
|
20241105,141500,36387180,11220,11220,11220,11220,0
|
|
20241105,141400,36387180,11220,11220,11220,11220,0
|
|
20241105,141300,36387180,11220,11220,11220,11220,0
|
|
20241105,141200,36387180,11220,11220,11220,11220,0
|
|
20241105,141100,36387180,11220,11220,11220,11220,0
|
|
20241105,141000,36387180,11220,11220,11220,11220,0
|
|
20241105,140900,36387180,11220,11220,11220,11220,0
|
|
20241105,140800,36387180,11220,11220,11220,11220,0
|
|
20241105,140700,36387180,11220,11220,11220,11220,0
|
|
20241105,140600,36387180,11220,11220,11220,11220,0
|
|
20241105,140500,36387180,11220,11220,11220,11220,0
|
|
20241105,140400,36387180,11220,11220,11220,11220,0
|
|
20241105,140300,36387180,11220,11220,11220,11220,0
|
|
20241105,140200,36387180,11220,11220,11220,11220,10
|
|
20241105,140100,36274980,11220,11220,11220,11220,102
|
|
20241105,140000,35130540,11220,11220,11220,11220,0
|
|
20241105,135900,35130540,11220,11220,11220,11220,10
|
|
20241105,135800,35018340,11230,11230,11230,11230,0
|
|
20241105,135700,35018340,11230,11230,11230,11230,0
|
|
20241105,135600,35018340,11230,11230,11230,11230,0
|
|
20241105,135500,35018340,11230,11230,11230,11230,0
|
|
20241105,135400,35018340,11230,11230,11230,11230,0
|
|
20241105,135300,35018340,11230,11230,11230,11230,0
|
|
20241105,135200,35018340,11230,11230,11230,11230,0
|
|
20241105,135100,35018340,11230,11230,11230,11230,0
|
|
20241105,135000,35018340,11230,11230,11230,11230,0
|
|
20241105,134900,35018340,11230,11230,11230,11230,0
|
|
20241105,134800,35018340,11230,11230,11230,11230,0
|
|
20241105,134700,35018340,11230,11230,11230,11230,1
|
|
20241105,134600,35007110,11230,11230,11230,11230,0
|
|
20241105,134500,35007110,11230,11230,11230,11230,0
|
|
20241105,134400,35007110,11230,11230,11230,11230,0
|
|
20241105,134300,35007110,11230,11230,11230,11230,0
|
|
20241105,134200,35007110,11230,11230,11230,11230,20
|
|
20241105,134100,34782510,11220,11220,11220,11220,0
|
|
20241105,134000,34782510,11220,11220,11220,11220,21
|
|
20241105,133900,34546890,11220,11220,11220,11220,0
|
|
20241105,133800,34546890,11220,11220,11220,11220,0
|
|
20241105,133700,34546890,11220,11220,11220,11220,0
|
|
20241105,133600,34546890,11220,11220,11220,11220,1
|
|
20241105,133500,34535670,11230,11230,11230,11230,0
|
|
20241105,133400,34535670,11230,11230,11230,11230,0
|
|
20241105,133300,34535670,11230,11230,11230,11230,23
|
|
20241105,133200,34277380,11230,11230,11230,11230,0
|
|
20241105,133100,34277380,11230,11230,11230,11230,0
|
|
20241105,133000,34277380,11230,11230,11230,11230,504
|
|
20241105,132900,28617460,11240,11240,11240,11240,1
|
|
20241105,132800,28606220,11230,11230,11230,11230,0
|
|
20241105,132700,28606220,11230,11230,11230,11230,0
|
|
20241105,132600,28606220,11230,11230,11230,11230,3
|
|
20241105,132500,28572530,11230,11230,11230,11230,0
|
|
20241105,132400,28572530,11230,11230,11230,11230,0
|
|
20241105,132300,28572530,11230,11230,11230,11230,0
|
|
20241105,132200,28572530,11230,11230,11230,11230,0
|
|
20241105,132100,28572530,11230,11230,11230,11230,0
|
|
20241105,132000,28572530,11230,11230,11230,11230,0
|
|
20241105,131900,28572530,11230,11230,11230,11230,0
|
|
20241105,131800,28572530,11230,11230,11230,11230,0
|
|
20241105,131700,28572530,11230,11230,11230,11230,0
|
|
20241105,131600,28572530,11230,11230,11230,11230,0
|
|
20241105,131500,28572530,11230,11230,11230,11230,1
|
|
20241105,131400,28561300,11230,11230,11230,11230,0
|
|
20241105,131300,28561300,11230,11230,11230,11230,0
|
|
20241105,131200,28561300,11230,11230,11230,11230,0
|
|
20241105,131100,28561300,11230,11230,11230,11230,0
|
|
20241105,131000,28561300,11230,11230,11230,11230,0
|
|
20241105,130900,28561300,11230,11230,11230,11230,0
|
|
20241105,130800,28561300,11230,11230,11230,11230,0
|
|
20241105,130700,28561300,11230,11240,11240,11230,11
|
|
20241105,130600,28437760,11240,11240,11240,11240,0
|
|
20241105,130500,28437760,11240,11240,11240,11240,0
|
|
20241105,130400,28437760,11240,11240,11240,11240,0
|
|
20241105,130300,28437760,11240,11240,11240,11240,0
|
|
20241105,130200,28437760,11240,11240,11240,11240,12
|
|
20241105,130100,28302880,11240,11240,11240,11240,0
|
|
20241105,130000,28302880,11240,11240,11240,11240,1
|
|
20241105,125900,28291640,11230,11230,11230,11230,0
|
|
20241105,125800,28291640,11230,11230,11230,11230,0
|
|
20241105,125700,28291640,11230,11230,11230,11230,0
|
|
20241105,125600,28291640,11230,11230,11230,11230,0
|
|
20241105,125500,28291640,11230,11230,11230,11230,0
|
|
20241105,125400,28291640,11230,11230,11230,11230,0
|
|
20241105,125300,28291640,11230,11230,11230,11230,0
|
|
20241105,125200,28291640,11230,11230,11230,11230,0
|
|
20241105,125100,28291640,11230,11230,11230,11230,1
|
|
20241105,125000,28280410,11230,11230,11230,11230,0
|
|
20241105,124900,28280410,11230,11230,11230,11230,0
|
|
20241105,124800,28280410,11230,11230,11230,11230,11
|
|
20241105,124700,28156880,11230,11230,11230,11230,0
|
|
20241105,124600,28156880,11230,11230,11230,11230,3
|
|
20241105,124500,28123190,11230,11230,11230,11230,0
|
|
20241105,124400,28123190,11230,11230,11230,11230,0
|
|
20241105,124300,28123190,11230,11230,11230,11230,0
|
|
20241105,124200,28123190,11230,11230,11230,11230,0
|
|
20241105,124100,28123190,11230,11230,11230,11230,1
|
|
20241105,124000,28111960,11230,11230,11230,11230,0
|
|
20241105,123900,28111960,11230,11230,11230,11230,1
|
|
20241105,123800,28100730,11230,11230,11230,11230,0
|
|
20241105,123700,28100730,11230,11230,11230,11230,0
|
|
20241105,123600,28100730,11230,11230,11230,11230,0
|
|
20241105,123500,28100730,11230,11230,11230,11230,0
|
|
20241105,123400,28100730,11230,11230,11230,11230,0
|
|
20241105,123300,28100730,11230,11230,11230,11230,0
|
|
20241105,123200,28100730,11230,11230,11230,11230,0
|
|
20241105,123100,28100730,11230,11230,11230,11230,1
|
|
20241105,123000,28089500,11230,11230,11230,11230,0
|
|
20241105,122900,28089500,11230,11230,11230,11230,0
|
|
20241105,122800,28089500,11230,11230,11230,11230,0
|
|
20241105,122700,28089500,11230,11230,11230,11230,0
|
|
20241105,122600,28089500,11230,11230,11230,11230,10
|
|
20241105,122500,27977200,11230,11230,11230,11230,30
|
|
20241105,122400,27640300,11230,11230,11230,11230,0
|
|
20241105,122300,27640300,11230,11230,11230,11230,0
|
|
20241105,122200,27640300,11230,11230,11230,11230,0
|
|
20241105,122100,27640300,11230,11230,11230,11230,0
|
|
20241105,122000,27640300,11230,11230,11230,11230,0
|
|
20241105,121900,27640300,11230,11230,11230,11230,500
|
|
20241105,121800,22025300,11230,11230,11230,11230,0
|
|
20241105,121700,22025300,11230,11230,11230,11230,2
|
|
20241105,121600,22002840,11230,11230,11230,11230,0
|
|
20241105,121500,22002840,11230,11230,11230,11230,0
|
|
20241105,121400,22002840,11230,11230,11230,11230,90
|
|
20241105,121300,20992140,11230,11230,11230,11230,0
|
|
20241105,121200,20992140,11230,11230,11230,11230,0
|
|
20241105,121100,20992140,11230,11230,11230,11230,0
|
|
20241105,121000,20992140,11230,11230,11230,11230,0
|
|
20241105,120900,20992140,11230,11230,11230,11230,45
|
|
20241105,120800,20486790,11230,11230,11230,11230,89
|
|
20241105,120700,19487320,11230,11230,11230,11230,0
|
|
20241105,120600,19487320,11230,11230,11230,11230,0
|
|
20241105,120500,19487320,11230,11230,11230,11230,0
|
|
20241105,120400,19487320,11230,11230,11230,11230,0
|
|
20241105,120300,19487320,11230,11230,11230,11230,0
|
|
20241105,120200,19487320,11230,11230,11230,11230,0
|
|
20241105,120100,19487320,11230,11230,11230,11230,0
|
|
20241105,120000,19487320,11230,11230,11230,11230,0
|
|
20241105,115900,19487320,11230,11230,11230,11230,0
|
|
20241105,115800,19487320,11230,11230,11230,11230,0
|
|
20241105,115700,19487320,11230,11230,11230,11230,0
|
|
20241105,115600,19487320,11230,11230,11230,11230,0
|
|
20241105,115500,19487320,11230,11230,11230,11230,0
|
|
20241105,115400,19487320,11230,11230,11230,11230,1
|
|
20241105,115300,19476090,11240,11240,11240,11240,0
|
|
20241105,115200,19476090,11240,11240,11240,11240,0
|
|
20241105,115100,19476090,11240,11240,11240,11240,0
|
|
20241105,115000,19476090,11240,11240,11240,11240,0
|
|
20241105,114900,19476090,11240,11240,11240,11240,10
|
|
20241105,114800,19363690,11230,11230,11230,11230,0
|
|
20241105,114700,19363690,11230,11230,11230,11230,0
|
|
20241105,114600,19363690,11230,11230,11230,11230,0
|
|
20241105,114500,19363690,11230,11230,11230,11230,0
|
|
20241105,114400,19363690,11230,11230,11230,11230,0
|
|
20241105,114300,19363690,11230,11230,11230,11230,3
|
|
20241105,114200,19330000,11230,11230,11230,11230,0
|
|
20241105,114100,19330000,11230,11230,11230,11230,0
|
|
20241105,114000,19330000,11230,11230,11230,11230,0
|
|
20241105,113900,19330000,11230,11230,11230,11230,0
|
|
20241105,113800,19330000,11230,11230,11230,11230,10
|
|
20241105,113700,19217700,11230,11230,11230,11230,0
|
|
20241105,113600,19217700,11230,11230,11230,11230,0
|
|
20241105,113500,19217700,11230,11230,11230,11230,0
|
|
20241105,113400,19217700,11230,11230,11230,11230,0
|
|
20241105,113300,19217700,11230,11230,11230,11230,0
|
|
20241105,113200,19217700,11230,11230,11230,11230,0
|
|
20241105,113100,19217700,11230,11230,11230,11230,0
|
|
20241105,113000,19217700,11230,11230,11230,11230,0
|
|
20241105,112900,19217700,11230,11230,11230,11230,0
|
|
20241105,112800,19217700,11230,11230,11230,11230,51
|
|
20241105,112700,18644970,11230,11230,11230,11230,0
|
|
20241105,112600,18644970,11230,11230,11230,11230,0
|
|
20241105,112500,18644970,11230,11230,11230,11230,0
|
|
20241105,112400,18644970,11230,11230,11230,11230,0
|
|
20241105,112300,18644970,11230,11230,11230,11230,10
|
|
20241105,112200,18532670,11230,11230,11230,11230,0
|
|
20241105,112100,18532670,11230,11230,11230,11230,0
|
|
20241105,112000,18532670,11230,11230,11230,11230,0
|
|
20241105,111900,18532670,11230,11230,11230,11230,0
|
|
20241105,111800,18532670,11230,11230,11230,11230,0
|
|
20241105,111700,18532670,11230,11230,11230,11230,0
|
|
20241105,111600,18532670,11230,11230,11230,11230,0
|
|
20241105,111500,18532670,11230,11230,11230,11230,0
|
|
20241105,111400,18532670,11230,11230,11230,11230,0
|
|
20241105,111300,18532670,11230,11230,11230,11230,0
|
|
20241105,111200,18532670,11230,11230,11230,11230,0
|
|
20241105,111100,18532670,11230,11230,11230,11230,0
|
|
20241105,111000,18532670,11230,11230,11230,11230,0
|
|
20241105,110900,18532670,11230,11230,11230,11230,0
|
|
20241105,110800,18532670,11230,11230,11230,11230,0
|
|
20241105,110700,18532670,11230,11230,11230,11230,0
|
|
20241105,110600,18532670,11230,11230,11230,11230,0
|
|
20241105,110500,18532670,11230,11230,11230,11230,0
|
|
20241105,110400,18532670,11230,11230,11230,11230,0
|
|
20241105,110300,18532670,11230,11230,11230,11230,0
|
|
20241105,110200,18532670,11230,11230,11230,11230,0
|
|
20241105,110100,18532670,11230,11230,11230,11230,0
|
|
20241105,110000,18532670,11230,11230,11230,11230,0
|
|
20241105,105900,18532670,11230,11230,11230,11230,0
|
|
20241105,105800,18532670,11230,11230,11230,11230,0
|
|
20241105,105700,18532670,11230,11230,11230,11230,0
|
|
20241105,105600,18532670,11230,11230,11230,11230,0
|
|
20241105,105500,18532670,11230,11230,11230,11230,22
|
|
20241105,105400,18285610,11220,11220,11220,11220,62
|
|
20241105,105300,17589970,11220,11220,11220,11220,1
|
|
20241105,105200,17578750,11210,11210,11210,11210,34
|
|
20241105,105100,17197610,11210,11210,11210,11210,0
|
|
20241105,105000,17197610,11210,11210,11210,11210,17
|
|
20241105,104900,17007040,11220,11220,11220,11220,38
|
|
20241105,104800,16580680,11220,11220,11220,11220,0
|
|
20241105,104700,16580680,11220,11220,11220,11220,0
|
|
20241105,104600,16580680,11220,11220,11220,11220,100
|
|
20241105,104500,15458680,11220,11220,11220,11220,1
|
|
20241105,104400,15447460,11220,11220,11220,11220,0
|
|
20241105,104300,15447460,11220,11220,11220,11220,0
|
|
20241105,104200,15447460,11220,11220,11220,11220,4
|
|
20241105,104100,15402580,11220,11220,11220,11220,0
|
|
20241105,104000,15402580,11220,11220,11220,11220,0
|
|
20241105,103900,15402580,11220,11220,11220,11220,0
|
|
20241105,103800,15402580,11220,11220,11220,11220,0
|
|
20241105,103700,15402580,11220,11220,11220,11220,0
|
|
20241105,103600,15402580,11220,11220,11220,11220,0
|
|
20241105,103500,15402580,11220,11220,11220,11220,0
|
|
20241105,103400,15402580,11220,11220,11220,11220,1
|
|
20241105,103300,15391360,11230,11230,11230,11230,0
|
|
20241105,103200,15391360,11230,11230,11230,11230,0
|
|
20241105,103100,15391360,11230,11230,11230,11230,50
|
|
20241105,103000,14829860,11230,11230,11230,11230,10
|
|
20241105,102900,14717560,11230,11230,11230,11230,0
|
|
20241105,102800,14717560,11230,11230,11230,11230,0
|
|
20241105,102700,14717560,11230,11230,11230,11230,10
|
|
20241105,102600,14605260,11230,11230,11230,11230,0
|
|
20241105,102500,14605260,11230,11230,11230,11230,0
|
|
20241105,102400,14605260,11230,11230,11230,11230,56
|
|
20241105,102300,13976380,11240,11240,11240,11240,0
|
|
20241105,102200,13976380,11240,11240,11240,11240,0
|
|
20241105,102100,13976380,11240,11240,11240,11240,0
|
|
20241105,102000,13976380,11240,11240,11240,11240,0
|
|
20241105,101900,13976380,11240,11240,11240,11240,0
|
|
20241105,101800,13976380,11240,11240,11240,11240,0
|
|
20241105,101700,13976380,11240,11240,11240,11240,43
|
|
20241105,101600,13493060,11230,11230,11230,11230,56
|
|
20241105,101500,12864180,11220,11220,11220,11220,0
|
|
20241105,101400,12864180,11220,11220,11220,11220,1
|
|
20241105,101300,12852960,11230,11230,11230,11230,0
|
|
20241105,101200,12852960,11230,11210,11230,11210,52
|
|
20241105,101100,12270020,11220,11220,11220,11220,0
|
|
20241105,101000,12270020,11220,11220,11220,11220,0
|
|
20241105,100900,12270020,11220,11210,11220,11210,9
|
|
20241105,100800,12169080,11230,11230,11230,11230,0
|
|
20241105,100700,12169080,11230,11210,11230,11210,7
|
|
20241105,100600,12090590,11210,11210,11210,11210,1
|
|
20241105,100500,12079380,11210,11210,11210,11210,0
|
|
20241105,100400,12079380,11210,11210,11210,11210,0
|
|
20241105,100300,12079380,11210,11210,11210,11210,0
|
|
20241105,100200,12079380,11210,11210,11210,11210,0
|
|
20241105,100100,12079380,11210,11210,11210,11210,0
|
|
20241105,100000,12079380,11210,11210,11210,11210,1
|
|
20241105,095900,12068170,11200,11200,11200,11200,0
|
|
20241105,095800,12068170,11200,11200,11200,11200,10
|
|
20241105,095700,11956170,11210,11210,11210,11210,0
|
|
20241105,095600,11956170,11210,11210,11210,11210,0
|
|
20241105,095500,11956170,11210,11210,11210,11210,0
|
|
20241105,095400,11956170,11210,11210,11210,11210,0
|
|
20241105,095300,11956170,11210,11180,11210,11180,27
|
|
20241105,095200,11654010,11180,11180,11180,11180,0
|
|
20241105,095100,11654010,11180,11220,11220,11180,220
|
|
20241105,095000,9193240,11220,11220,11220,11220,0
|
|
20241105,094900,9193240,11220,11220,11220,11220,0
|
|
20241105,094800,9193240,11220,11220,11220,11220,1
|
|
20241105,094700,9182020,11230,11220,11230,11220,4
|
|
20241105,094600,9137120,11230,11210,11230,11210,4
|
|
20241105,094500,9092240,11230,11230,11230,11230,0
|
|
20241105,094400,9092240,11230,11230,11230,11230,0
|
|
20241105,094300,9092240,11230,11210,11230,11210,12
|
|
20241105,094200,8957500,11230,11230,11230,11210,8
|
|
20241105,094100,8867680,11210,11210,11210,11210,2
|
|
20241105,094000,8845260,11230,11230,11230,11230,0
|
|
20241105,093900,8845260,11230,11230,11230,11230,0
|
|
20241105,093800,8845260,11230,11230,11230,11230,0
|
|
20241105,093700,8845260,11230,11200,11230,11200,50
|
|
20241105,093600,8283970,11180,11180,11180,11180,0
|
|
20241105,093500,8283970,11180,11180,11180,11180,100
|
|
20241105,093400,7165970,11180,11180,11180,11180,0
|
|
20241105,093300,7165970,11180,11180,11180,11180,0
|
|
20241105,093200,7165970,11180,11180,11180,11180,0
|
|
20241105,093100,7165970,11180,11180,11180,11180,0
|
|
20241105,093000,7165970,11180,11200,11200,11180,91
|
|
20241105,092900,6148200,11180,11180,11180,11180,0
|
|
20241105,092800,6148200,11180,11180,11180,11180,2
|
|
20241105,092700,6125840,11180,11180,11180,11180,0
|
|
20241105,092600,6125840,11180,11180,11180,11180,0
|
|
20241105,092500,6125840,11180,11180,11180,11180,0
|
|
20241105,092400,6125840,11180,11180,11180,11180,0
|
|
20241105,092300,6125840,11180,11180,11180,11180,0
|
|
20241105,092200,6125840,11180,11180,11180,11180,0
|
|
20241105,092100,6125840,11180,11180,11180,11180,14
|
|
20241105,092000,5969320,11180,11190,11190,11170,89
|
|
20241105,091900,4974490,11190,11190,11190,11190,5
|
|
20241105,091800,4918540,11190,11220,11220,11190,351
|
|
20241105,091700,987070,11220,11220,11220,11220,0
|
|
20241105,091600,987070,11220,11220,11220,11220,5
|
|
20241105,091500,930970,11220,11220,11220,11220,0
|
|
20241105,091400,930970,11220,11220,11220,11220,0
|
|
20241105,091300,930970,11220,11230,11230,11220,5
|
|
20241105,091200,874850,11210,11210,11230,11210,3
|
|
20241105,091100,841200,11210,11230,11230,11210,8
|
|
20241105,091000,751380,11230,11230,11230,11230,15
|
|
20241105,090900,582930,11230,11230,11230,11230,0
|
|
20241105,090800,582930,11230,11230,11230,11230,0
|
|
20241105,090700,582930,11230,11230,11230,11230,0
|
|
20241105,090600,582930,11230,11230,11230,11230,0
|
|
20241105,090500,582930,11230,11230,11230,11230,0
|
|
20241105,090400,582930,11230,11200,11230,11200,35
|
|
20241105,090300,190400,11200,11200,11200,11200,0
|
|
20241105,090200,190400,11200,11200,11200,11200,2
|
|
20241105,090100,168000,11200,11200,11200,11200,0
|
|
20241105,090000,168000,11200,11200,11200,11200,15
|