681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,201800,28907280,10110,10110,10110,10110,196
|
|
20241105,201700,28907280,10110,10110,10110,10110,0
|
|
20241105,201600,28907280,10110,10110,10110,10110,0
|
|
20241105,201500,28907280,10110,10110,10110,10110,0
|
|
20241105,201400,28907280,10110,10110,10110,10110,0
|
|
20241105,201300,28907280,10110,10110,10110,10110,0
|
|
20241105,201200,28907280,10110,10110,10110,10110,0
|
|
20241105,201100,28907280,10110,10110,10110,10110,0
|
|
20241105,201000,28907280,10110,10110,10110,10110,0
|
|
20241105,200900,28907280,10110,10110,10110,10110,0
|
|
20241105,200800,28907280,10110,10110,10110,10110,0
|
|
20241105,200700,28907280,10110,10110,10110,10110,0
|
|
20241105,200600,28907280,10110,10110,10110,10110,0
|
|
20241105,200500,28907280,10110,10110,10110,10110,0
|
|
20241105,200400,28907280,10110,10110,10110,10110,0
|
|
20241105,200300,28907280,10110,10110,10110,10110,0
|
|
20241105,200200,28907280,10110,10110,10110,10110,0
|
|
20241105,200100,28907280,10110,10110,10110,10110,0
|
|
20241105,200000,28907280,10110,10110,10110,10110,0
|
|
20241105,195900,28907280,10110,10110,10110,10110,0
|
|
20241105,195800,28907280,10110,10110,10110,10110,0
|
|
20241105,195700,28907280,10110,10110,10110,10110,0
|
|
20241105,195600,28907280,10110,10110,10110,10110,0
|
|
20241105,195500,28907280,10110,10110,10110,10110,0
|
|
20241105,195400,28907280,10110,10110,10110,10110,0
|
|
20241105,195300,28907280,10110,10110,10110,10110,0
|
|
20241105,195200,28907280,10110,10110,10110,10110,0
|
|
20241105,195100,28907280,10110,10110,10110,10110,0
|
|
20241105,195000,28907280,10110,10110,10110,10110,0
|
|
20241105,194900,28907280,10110,10110,10110,10110,0
|
|
20241105,194800,28907280,10110,10110,10110,10110,196
|
|
20241105,194700,28907280,10110,10110,10110,10110,0
|
|
20241105,194600,28907280,10110,10110,10110,10110,0
|
|
20241105,194500,28907280,10110,10110,10110,10110,0
|
|
20241105,194400,28907280,10110,10110,10110,10110,0
|
|
20241105,194300,28907280,10110,10110,10110,10110,0
|
|
20241105,194200,28907280,10110,10110,10110,10110,0
|
|
20241105,194100,28907280,10110,10110,10110,10110,0
|
|
20241105,194000,28907280,10110,10110,10110,10110,0
|
|
20241105,193900,28907280,10110,10110,10110,10110,0
|
|
20241105,193800,28907280,10110,10110,10110,10110,0
|
|
20241105,193700,28907280,10110,10110,10110,10110,0
|
|
20241105,193600,28907280,10110,10110,10110,10110,0
|
|
20241105,193500,28907280,10110,10110,10110,10110,0
|
|
20241105,193400,28907280,10110,10110,10110,10110,0
|
|
20241105,193300,28907280,10110,10110,10110,10110,0
|
|
20241105,193200,28907280,10110,10110,10110,10110,0
|
|
20241105,193100,28907280,10110,10110,10110,10110,0
|
|
20241105,193000,28907280,10110,10110,10110,10110,0
|
|
20241105,192900,28907280,10110,10110,10110,10110,0
|
|
20241105,192800,28907280,10110,10110,10110,10110,0
|
|
20241105,192700,28907280,10110,10110,10110,10110,0
|
|
20241105,192600,28907280,10110,10110,10110,10110,0
|
|
20241105,192500,28907280,10110,10110,10110,10110,0
|
|
20241105,192400,28907280,10110,10110,10110,10110,0
|
|
20241105,192300,28907280,10110,10110,10110,10110,0
|
|
20241105,192200,28907280,10110,10110,10110,10110,0
|
|
20241105,192100,28907280,10110,10110,10110,10110,0
|
|
20241105,192000,28907280,10110,10110,10110,10110,0
|
|
20241105,191900,28907280,10110,10110,10110,10110,0
|
|
20241105,191800,28907280,10110,10110,10110,10110,196
|
|
20241105,191700,28907280,10110,10110,10110,10110,0
|
|
20241105,191600,28907280,10110,10110,10110,10110,0
|
|
20241105,191500,28907280,10110,10110,10110,10110,0
|
|
20241105,191400,28907280,10110,10110,10110,10110,0
|
|
20241105,191300,28907280,10110,10110,10110,10110,0
|
|
20241105,191200,28907280,10110,10110,10110,10110,0
|
|
20241105,191100,28907280,10110,10110,10110,10110,0
|
|
20241105,191000,28907280,10110,10110,10110,10110,0
|
|
20241105,190900,28907280,10110,10110,10110,10110,0
|
|
20241105,190800,28907280,10110,10110,10110,10110,0
|
|
20241105,190700,28907280,10110,10110,10110,10110,0
|
|
20241105,190600,28907280,10110,10110,10110,10110,0
|
|
20241105,190500,28907280,10110,10110,10110,10110,0
|
|
20241105,190400,28907280,10110,10110,10110,10110,0
|
|
20241105,190300,28907280,10110,10110,10110,10110,0
|
|
20241105,190200,28907280,10110,10110,10110,10110,0
|
|
20241105,190100,28907280,10110,10110,10110,10110,0
|
|
20241105,190000,28907280,10110,10110,10110,10110,0
|
|
20241105,185900,28907280,10110,10110,10110,10110,0
|
|
20241105,185800,28907280,10110,10110,10110,10110,0
|
|
20241105,185700,28907280,10110,10110,10110,10110,0
|
|
20241105,185600,28907280,10110,10110,10110,10110,0
|
|
20241105,185500,28907280,10110,10110,10110,10110,0
|
|
20241105,185400,28907280,10110,10110,10110,10110,0
|
|
20241105,185300,28907280,10110,10110,10110,10110,0
|
|
20241105,185200,28907280,10110,10110,10110,10110,0
|
|
20241105,185100,28907280,10110,10110,10110,10110,0
|
|
20241105,185000,28907280,10110,10110,10110,10110,0
|
|
20241105,184900,28907280,10110,10110,10110,10110,0
|
|
20241105,184800,28907280,10110,10110,10110,10110,196
|
|
20241105,184700,28907280,10110,10110,10110,10110,0
|
|
20241105,184600,28907280,10110,10110,10110,10110,0
|
|
20241105,184500,28907280,10110,10110,10110,10110,0
|
|
20241105,184400,28907280,10110,10110,10110,10110,0
|
|
20241105,184300,28907280,10110,10110,10110,10110,0
|
|
20241105,184200,28907280,10110,10110,10110,10110,0
|
|
20241105,184100,28907280,10110,10110,10110,10110,0
|
|
20241105,184000,28907280,10110,10110,10110,10110,0
|
|
20241105,183900,28907280,10110,10110,10110,10110,0
|
|
20241105,183800,28907280,10110,10110,10110,10110,0
|
|
20241105,183700,28907280,10110,10110,10110,10110,0
|
|
20241105,183600,28907280,10110,10110,10110,10110,0
|
|
20241105,183500,28907280,10110,10110,10110,10110,0
|
|
20241105,183400,28907280,10110,10110,10110,10110,0
|
|
20241105,183300,28907280,10110,10110,10110,10110,0
|
|
20241105,183200,28907280,10110,10110,10110,10110,0
|
|
20241105,183100,28907280,10110,10110,10110,10110,0
|
|
20241105,183000,28907280,10110,10110,10110,10110,0
|
|
20241105,182900,28907280,10110,10110,10110,10110,0
|
|
20241105,182800,28907280,10110,10110,10110,10110,0
|
|
20241105,182700,28907280,10110,10110,10110,10110,0
|
|
20241105,182600,28907280,10110,10110,10110,10110,0
|
|
20241105,182500,28907280,10110,10110,10110,10110,0
|
|
20241105,182400,28907280,10110,10110,10110,10110,0
|
|
20241105,182300,28907280,10110,10110,10110,10110,0
|
|
20241105,182200,28907280,10110,10110,10110,10110,0
|
|
20241105,182100,28907280,10110,10110,10110,10110,0
|
|
20241105,182000,28907280,10110,10110,10110,10110,0
|
|
20241105,181900,28907280,10110,10110,10110,10110,0
|
|
20241105,181800,28907280,10110,10110,10110,10110,196
|
|
20241105,181700,28907280,10110,10110,10110,10110,0
|
|
20241105,181600,28907280,10110,10110,10110,10110,0
|
|
20241105,181500,28907280,10110,10110,10110,10110,0
|
|
20241105,181400,28907280,10110,10110,10110,10110,0
|
|
20241105,181300,28907280,10110,10110,10110,10110,0
|
|
20241105,181200,28907280,10110,10110,10110,10110,0
|
|
20241105,181100,28907280,10110,10110,10110,10110,0
|
|
20241105,181000,28907280,10110,10110,10110,10110,0
|
|
20241105,180900,28907280,10110,10110,10110,10110,0
|
|
20241105,180800,28907280,10110,10110,10110,10110,0
|
|
20241105,180700,28907280,10110,10110,10110,10110,0
|
|
20241105,180600,28907280,10110,10110,10110,10110,0
|
|
20241105,180500,28907280,10110,10110,10110,10110,0
|
|
20241105,180400,28907280,10110,10110,10110,10110,0
|
|
20241105,180300,28907280,10110,10110,10110,10110,0
|
|
20241105,180200,28907280,10110,10110,10110,10110,0
|
|
20241105,180100,28907280,10110,10110,10110,10110,0
|
|
20241105,180000,28907280,10110,10110,10110,10110,0
|
|
20241105,175900,28907280,10110,10110,10110,10110,0
|
|
20241105,175800,28907280,10110,10110,10110,10110,0
|
|
20241105,175700,28907280,10110,10110,10110,10110,0
|
|
20241105,175600,28907280,10110,10110,10110,10110,0
|
|
20241105,175500,28907280,10110,10110,10110,10110,0
|
|
20241105,175400,28907280,10110,10110,10110,10110,0
|
|
20241105,175300,28907280,10110,10110,10110,10110,0
|
|
20241105,175200,28907280,10110,10110,10110,10110,0
|
|
20241105,175100,28907280,10110,10110,10110,10110,0
|
|
20241105,175000,28907280,10110,10110,10110,10110,0
|
|
20241105,174900,28907280,10110,10110,10110,10110,0
|
|
20241105,174800,28907280,10110,10110,10110,10110,196
|
|
20241105,174700,28907280,10110,10110,10110,10110,0
|
|
20241105,174600,28907280,10110,10110,10110,10110,0
|
|
20241105,174500,28907280,10110,10110,10110,10110,0
|
|
20241105,174400,28907280,10110,10110,10110,10110,0
|
|
20241105,174300,28907280,10110,10110,10110,10110,0
|
|
20241105,174200,28907280,10110,10110,10110,10110,0
|
|
20241105,174100,28907280,10110,10110,10110,10110,0
|
|
20241105,174000,28907280,10110,10110,10110,10110,0
|
|
20241105,173900,28907280,10110,10110,10110,10110,0
|
|
20241105,173800,28907280,10110,10110,10110,10110,0
|
|
20241105,173700,28907280,10110,10110,10110,10110,0
|
|
20241105,173600,28907280,10110,10110,10110,10110,0
|
|
20241105,173500,28907280,10110,10110,10110,10110,0
|
|
20241105,173400,28907280,10110,10110,10110,10110,0
|
|
20241105,173300,28907280,10110,10110,10110,10110,0
|
|
20241105,173200,28907280,10110,10110,10110,10110,0
|
|
20241105,173100,28907280,10110,10110,10110,10110,0
|
|
20241105,173000,28907280,10110,10110,10110,10110,0
|
|
20241105,172900,28907280,10110,10110,10110,10110,0
|
|
20241105,172800,28907280,10110,10110,10110,10110,0
|
|
20241105,172700,28907280,10110,10110,10110,10110,0
|
|
20241105,172600,28907280,10110,10110,10110,10110,0
|
|
20241105,172500,28907280,10110,10110,10110,10110,0
|
|
20241105,172400,28907280,10110,10110,10110,10110,0
|
|
20241105,172300,28907280,10110,10110,10110,10110,0
|
|
20241105,172200,28907280,10110,10110,10110,10110,0
|
|
20241105,172100,28907280,10110,10110,10110,10110,0
|
|
20241105,172000,28907280,10110,10110,10110,10110,0
|
|
20241105,171900,28907280,10110,10110,10110,10110,0
|
|
20241105,171800,28907280,10110,10110,10110,10110,196
|
|
20241105,171700,28907280,10110,10110,10110,10110,0
|
|
20241105,171600,28907280,10110,10110,10110,10110,0
|
|
20241105,171500,28907280,10110,10110,10110,10110,0
|
|
20241105,171400,28907280,10110,10110,10110,10110,0
|
|
20241105,171300,28907280,10110,10110,10110,10110,0
|
|
20241105,171200,28907280,10110,10110,10110,10110,0
|
|
20241105,171100,28907280,10110,10110,10110,10110,0
|
|
20241105,171000,28907280,10110,10110,10110,10110,0
|
|
20241105,170900,28907280,10110,10110,10110,10110,0
|
|
20241105,170800,28907280,10110,10110,10110,10110,0
|
|
20241105,170700,28907280,10110,10110,10110,10110,0
|
|
20241105,170600,28907280,10110,10110,10110,10110,0
|
|
20241105,170500,28907280,10110,10110,10110,10110,0
|
|
20241105,170400,28907280,10110,10110,10110,10110,0
|
|
20241105,170300,28907280,10110,10110,10110,10110,0
|
|
20241105,170200,28907280,10110,10110,10110,10110,0
|
|
20241105,170100,28907280,10110,10110,10110,10110,0
|
|
20241105,170000,28907280,10110,10110,10110,10110,0
|
|
20241105,165900,28907280,10110,10110,10110,10110,0
|
|
20241105,165800,28907280,10110,10110,10110,10110,0
|
|
20241105,165700,28907280,10110,10110,10110,10110,0
|
|
20241105,165600,28907280,10110,10110,10110,10110,0
|
|
20241105,165500,28907280,10110,10110,10110,10110,0
|
|
20241105,165400,28907280,10110,10110,10110,10110,0
|
|
20241105,165300,28907280,10110,10110,10110,10110,0
|
|
20241105,165200,28907280,10110,10110,10110,10110,0
|
|
20241105,165100,28907280,10110,10110,10110,10110,0
|
|
20241105,165000,28907280,10110,10110,10110,10110,0
|
|
20241105,164900,28907280,10110,10110,10110,10110,0
|
|
20241105,164800,28907280,10110,10110,10110,10110,196
|
|
20241105,164700,28907280,10110,10110,10110,10110,0
|
|
20241105,164600,28907280,10110,10110,10110,10110,0
|
|
20241105,164500,28907280,10110,10110,10110,10110,0
|
|
20241105,164400,28907280,10110,10110,10110,10110,0
|
|
20241105,164300,28907280,10110,10110,10110,10110,0
|
|
20241105,164200,28907280,10110,10110,10110,10110,0
|
|
20241105,164100,28907280,10110,10110,10110,10110,0
|
|
20241105,164000,28907280,10110,10110,10110,10110,0
|
|
20241105,163900,28907280,10110,10110,10110,10110,0
|
|
20241105,163800,28907280,10110,10110,10110,10110,0
|
|
20241105,163700,28907280,10110,10110,10110,10110,0
|
|
20241105,163600,28907280,10110,10110,10110,10110,0
|
|
20241105,163500,28907280,10110,10110,10110,10110,0
|
|
20241105,163400,28907280,10110,10110,10110,10110,0
|
|
20241105,163300,28907280,10110,10110,10110,10110,0
|
|
20241105,163200,28907280,10110,10110,10110,10110,0
|
|
20241105,163100,28907280,10110,10110,10110,10110,0
|
|
20241105,163000,28907280,10110,10110,10110,10110,0
|
|
20241105,162900,28907280,10110,10110,10110,10110,0
|
|
20241105,162800,28907280,10110,10110,10110,10110,0
|
|
20241105,162700,28907280,10110,10110,10110,10110,0
|
|
20241105,162600,28907280,10110,10110,10110,10110,0
|
|
20241105,162500,28907280,10110,10110,10110,10110,0
|
|
20241105,162400,28907280,10110,10110,10110,10110,0
|
|
20241105,162300,28907280,10110,10110,10110,10110,0
|
|
20241105,162200,28907280,10110,10110,10110,10110,0
|
|
20241105,162100,28907280,10110,10110,10110,10110,0
|
|
20241105,162000,28907280,10110,10110,10110,10110,0
|
|
20241105,161900,28907280,10110,10110,10110,10110,0
|
|
20241105,161800,28907280,10110,10110,10110,10110,196
|
|
20241105,161700,28907280,10110,10110,10110,10110,0
|
|
20241105,161600,28907280,10110,10110,10110,10110,0
|
|
20241105,161500,28907280,10110,10110,10110,10110,0
|
|
20241105,161400,28907280,10110,10110,10110,10110,0
|
|
20241105,161300,28907280,10110,10110,10110,10110,0
|
|
20241105,161200,28907280,10110,10110,10110,10110,0
|
|
20241105,161100,28907280,10110,10110,10110,10110,0
|
|
20241105,161000,28907280,10110,10110,10110,10110,0
|
|
20241105,160900,28907280,10110,10110,10110,10110,0
|
|
20241105,160800,28907280,10110,10110,10110,10110,0
|
|
20241105,160700,28907280,10110,10110,10110,10110,0
|
|
20241105,160600,28907280,10110,10110,10110,10110,0
|
|
20241105,160500,28907280,10110,10110,10110,10110,0
|
|
20241105,160400,28907280,10110,10110,10110,10110,0
|
|
20241105,160300,28907280,10110,10110,10110,10110,0
|
|
20241105,160200,28907280,10110,10110,10110,10110,0
|
|
20241105,160100,28907280,10110,10110,10110,10110,0
|
|
20241105,160000,28907280,10110,10110,10110,10110,0
|
|
20241105,155900,28907280,10110,10110,10110,10110,0
|
|
20241105,155800,28907280,10110,10110,10110,10110,0
|
|
20241105,155700,28907280,10110,10110,10110,10110,0
|
|
20241105,155600,28907280,10110,10110,10110,10110,0
|
|
20241105,155500,28907280,10110,10110,10110,10110,0
|
|
20241105,155400,28907280,10110,10110,10110,10110,0
|
|
20241105,155300,28907280,10110,10110,10110,10110,0
|
|
20241105,155200,28907280,10110,10110,10110,10110,0
|
|
20241105,155100,28907280,10110,10110,10110,10110,0
|
|
20241105,155000,28907280,10110,10110,10110,10110,0
|
|
20241105,154900,28907280,10110,10110,10110,10110,0
|
|
20241105,154800,28907280,10110,10110,10110,10110,196
|
|
20241105,154700,28907280,10110,10110,10110,10110,0
|
|
20241105,154600,28907280,10110,10110,10110,10110,0
|
|
20241105,154500,28907280,10110,10110,10110,10110,0
|
|
20241105,154400,28907280,10110,10110,10110,10110,0
|
|
20241105,154300,28907280,10110,10110,10110,10110,0
|
|
20241105,154200,28907280,10110,10110,10110,10110,0
|
|
20241105,154100,28907280,10110,10110,10110,10110,0
|
|
20241105,154000,28907280,10110,10110,10110,10110,0
|
|
20241105,153900,28907280,10110,10110,10110,10110,0
|
|
20241105,153800,28907280,10110,10110,10110,10110,0
|
|
20241105,153700,28907280,10110,10110,10110,10110,0
|
|
20241105,153600,28907280,10110,10110,10110,10110,0
|
|
20241105,153500,28907280,10110,10110,10110,10110,0
|
|
20241105,153400,28907280,10110,10110,10110,10110,0
|
|
20241105,153300,28907280,10110,10110,10110,10110,0
|
|
20241105,153200,28907280,10110,10110,10110,10110,0
|
|
20241105,153100,28907280,10110,10110,10110,10110,0
|
|
20241105,153000,28907280,10110,10110,10110,10110,196
|
|
20241105,152900,26925720,10070,10070,10070,10070,0
|
|
20241105,152800,26925720,10070,10070,10070,10070,0
|
|
20241105,152700,26925720,10070,10070,10070,10070,0
|
|
20241105,152600,26925720,10070,10070,10070,10070,0
|
|
20241105,152500,26925720,10070,10070,10070,10070,0
|
|
20241105,152400,26925720,10070,10070,10070,10070,0
|
|
20241105,152300,26925720,10070,10070,10070,10070,0
|
|
20241105,152200,26925720,10070,10070,10070,10070,0
|
|
20241105,152100,26925720,10070,10070,10070,10070,0
|
|
20241105,152000,26925720,10070,10070,10070,10070,0
|
|
20241105,151900,26925720,10070,10070,10070,10070,0
|
|
20241105,151800,26925720,10070,10070,10070,10070,0
|
|
20241105,151700,26925720,10070,10070,10070,10070,10
|
|
20241105,151600,26825020,10070,10070,10070,10070,0
|
|
20241105,151500,26825020,10070,10070,10070,10070,0
|
|
20241105,151400,26825020,10070,10070,10070,10070,5
|
|
20241105,151300,26774670,10110,10100,10110,10100,20
|
|
20241105,151200,26572650,10100,10100,10100,10100,0
|
|
20241105,151100,26572650,10100,10100,10100,10100,0
|
|
20241105,151000,26572650,10100,10100,10100,10100,0
|
|
20241105,150900,26572650,10100,10100,10100,10100,0
|
|
20241105,150800,26572650,10100,10100,10100,10100,0
|
|
20241105,150700,26572650,10100,10100,10100,10100,1
|
|
20241105,150600,26562550,10060,10060,10060,10060,0
|
|
20241105,150500,26562550,10060,10060,10060,10060,0
|
|
20241105,150400,26562550,10060,10060,10060,10060,0
|
|
20241105,150300,26562550,10060,10060,10060,10060,0
|
|
20241105,150200,26562550,10060,10060,10060,10060,0
|
|
20241105,150100,26562550,10060,10060,10060,10060,0
|
|
20241105,150000,26562550,10060,10060,10060,10060,0
|
|
20241105,145900,26562550,10060,10060,10060,10060,0
|
|
20241105,145800,26562550,10060,10060,10060,10060,0
|
|
20241105,145700,26562550,10060,10060,10060,10060,0
|
|
20241105,145600,26562550,10060,10060,10060,10060,0
|
|
20241105,145500,26562550,10060,10070,10070,10060,6
|
|
20241105,145400,26502180,10090,10090,10090,10090,40
|
|
20241105,145300,26098580,10110,10110,10110,10110,0
|
|
20241105,145200,26098580,10110,10110,10110,10110,0
|
|
20241105,145100,26098580,10110,10110,10110,10110,0
|
|
20241105,145000,26098580,10110,10110,10110,10110,1
|
|
20241105,144900,26088470,10100,10100,10100,10100,0
|
|
20241105,144800,26088470,10100,10100,10100,10100,0
|
|
20241105,144700,26088470,10100,10100,10100,10100,0
|
|
20241105,144600,26088470,10100,10100,10100,10100,52
|
|
20241105,144500,25563270,10100,10100,10100,10100,12
|
|
20241105,144400,25442070,10100,10100,10100,10100,173
|
|
20241105,144300,23694770,10100,10100,10100,10100,0
|
|
20241105,144200,23694770,10100,10100,10100,10100,40
|
|
20241105,144100,23290770,10110,10110,10110,10110,0
|
|
20241105,144000,23290770,10110,10110,10110,10110,0
|
|
20241105,143900,23290770,10110,10110,10110,10110,0
|
|
20241105,143800,23290770,10110,10110,10110,10110,0
|
|
20241105,143700,23290770,10110,10080,10110,10080,107
|
|
20241105,143600,22210660,10060,10060,10060,10060,0
|
|
20241105,143500,22210660,10060,10060,10060,10060,0
|
|
20241105,143400,22210660,10060,10060,10060,10060,0
|
|
20241105,143300,22210660,10060,10060,10060,10060,19
|
|
20241105,143200,22019520,10060,10060,10060,10060,1
|
|
20241105,143100,22009460,10070,10070,10070,10070,0
|
|
20241105,143000,22009460,10070,10070,10070,10070,0
|
|
20241105,142900,22009460,10070,10070,10070,10070,0
|
|
20241105,142800,22009460,10070,10070,10070,10070,0
|
|
20241105,142700,22009460,10070,10070,10070,10070,0
|
|
20241105,142600,22009460,10070,10070,10070,10070,0
|
|
20241105,142500,22009460,10070,10070,10070,10070,0
|
|
20241105,142400,22009460,10070,10070,10070,10070,0
|
|
20241105,142300,22009460,10070,10070,10070,10070,0
|
|
20241105,142200,22009460,10070,10070,10070,10070,0
|
|
20241105,142100,22009460,10070,10070,10070,10070,0
|
|
20241105,142000,22009460,10070,10070,10070,10070,0
|
|
20241105,141900,22009460,10070,10070,10070,10070,0
|
|
20241105,141800,22009460,10070,10070,10070,10070,0
|
|
20241105,141700,22009460,10070,10070,10070,10070,0
|
|
20241105,141600,22009460,10070,10070,10070,10070,0
|
|
20241105,141500,22009460,10070,10070,10070,10070,0
|
|
20241105,141400,22009460,10070,10070,10070,10070,0
|
|
20241105,141300,22009460,10070,10070,10070,10070,0
|
|
20241105,141200,22009460,10070,10070,10070,10070,1
|
|
20241105,141100,21999390,10070,10070,10070,10070,0
|
|
20241105,141000,21999390,10070,10070,10070,10070,0
|
|
20241105,140900,21999390,10070,10070,10070,10070,0
|
|
20241105,140800,21999390,10070,10070,10070,10070,0
|
|
20241105,140700,21999390,10070,10070,10070,10070,0
|
|
20241105,140600,21999390,10070,10070,10070,10070,0
|
|
20241105,140500,21999390,10070,10070,10070,10070,0
|
|
20241105,140400,21999390,10070,10070,10070,10070,0
|
|
20241105,140300,21999390,10070,10070,10070,10070,0
|
|
20241105,140200,21999390,10070,10070,10070,10070,0
|
|
20241105,140100,21999390,10070,10070,10070,10070,0
|
|
20241105,140000,21999390,10070,10070,10070,10070,0
|
|
20241105,135900,21999390,10070,10070,10070,10070,0
|
|
20241105,135800,21999390,10070,10070,10070,10070,0
|
|
20241105,135700,21999390,10070,10070,10070,10070,0
|
|
20241105,135600,21999390,10070,10070,10070,10070,0
|
|
20241105,135500,21999390,10070,10070,10070,10070,0
|
|
20241105,135400,21999390,10070,10070,10070,10070,1
|
|
20241105,135300,21989320,10070,10070,10070,10070,0
|
|
20241105,135200,21989320,10070,10070,10070,10070,0
|
|
20241105,135100,21989320,10070,10070,10070,10070,0
|
|
20241105,135000,21989320,10070,10070,10070,10070,1
|
|
20241105,134900,21979250,10060,10060,10060,10060,0
|
|
20241105,134800,21979250,10060,10060,10060,10060,0
|
|
20241105,134700,21979250,10060,10060,10060,10060,0
|
|
20241105,134600,21979250,10060,10060,10060,10060,0
|
|
20241105,134500,21979250,10060,10060,10060,10060,1
|
|
20241105,134400,21969190,10040,10040,10040,10040,0
|
|
20241105,134300,21969190,10040,10040,10040,10040,0
|
|
20241105,134200,21969190,10040,10040,10040,10040,3
|
|
20241105,134100,21939070,10040,10040,10040,10040,52
|
|
20241105,134000,21416990,10040,10040,10040,10040,1
|
|
20241105,133900,21406950,10040,10040,10040,10040,0
|
|
20241105,133800,21406950,10040,10040,10040,10040,0
|
|
20241105,133700,21406950,10040,10040,10040,10040,0
|
|
20241105,133600,21406950,10040,10050,10050,10040,99
|
|
20241105,133500,20412950,10060,10060,10060,10060,5
|
|
20241105,133400,20362650,10060,10060,10060,10060,0
|
|
20241105,133300,20362650,10060,10060,10060,10060,1
|
|
20241105,133200,20352590,10070,10070,10070,10070,0
|
|
20241105,133100,20352590,10070,10080,10080,10070,4
|
|
20241105,133000,20312290,10080,10080,10080,10080,0
|
|
20241105,132900,20312290,10080,10080,10080,10080,0
|
|
20241105,132800,20312290,10080,10080,10080,10080,0
|
|
20241105,132700,20312290,10080,10080,10080,10080,0
|
|
20241105,132600,20312290,10080,10080,10080,10080,0
|
|
20241105,132500,20312290,10080,10080,10080,10080,28
|
|
20241105,132400,20030050,10080,10080,10080,10080,0
|
|
20241105,132300,20030050,10080,10080,10080,10080,0
|
|
20241105,132200,20030050,10080,10080,10080,10080,0
|
|
20241105,132100,20030050,10080,10080,10080,10080,0
|
|
20241105,132000,20030050,10080,10080,10080,10080,0
|
|
20241105,131900,20030050,10080,10080,10080,10080,0
|
|
20241105,131800,20030050,10080,10080,10080,10080,0
|
|
20241105,131700,20030050,10080,10080,10080,10080,0
|
|
20241105,131600,20030050,10080,10080,10080,10080,0
|
|
20241105,131500,20030050,10080,10080,10080,10080,0
|
|
20241105,131400,20030050,10080,10080,10080,10080,0
|
|
20241105,131300,20030050,10080,10080,10080,10080,0
|
|
20241105,131200,20030050,10080,10080,10080,10080,0
|
|
20241105,131100,20030050,10080,10080,10080,10080,0
|
|
20241105,131000,20030050,10080,10080,10080,10080,0
|
|
20241105,130900,20030050,10080,10080,10080,10080,0
|
|
20241105,130800,20030050,10080,10080,10080,10080,0
|
|
20241105,130700,20030050,10080,10080,10080,10080,0
|
|
20241105,130600,20030050,10080,10080,10080,10080,0
|
|
20241105,130500,20030050,10080,10080,10080,10080,0
|
|
20241105,130400,20030050,10080,10080,10080,10080,0
|
|
20241105,130300,20030050,10080,10070,10080,10070,5
|
|
20241105,130200,19979660,10040,10040,10040,10040,10
|
|
20241105,130100,19879260,10040,10040,10040,10040,0
|
|
20241105,130000,19879260,10040,10040,10040,10040,0
|
|
20241105,125900,19879260,10040,10040,10040,10040,0
|
|
20241105,125800,19879260,10040,10040,10040,10040,0
|
|
20241105,125700,19879260,10040,10040,10040,10040,0
|
|
20241105,125600,19879260,10040,10040,10040,10040,0
|
|
20241105,125500,19879260,10040,10040,10040,10040,0
|
|
20241105,125400,19879260,10040,10040,10040,10040,0
|
|
20241105,125300,19879260,10040,10050,10060,10040,49
|
|
20241105,125200,19387140,10050,10060,10060,10050,166
|
|
20241105,125100,17718730,10080,10080,10080,10080,0
|
|
20241105,125000,17718730,10080,10080,10080,10080,0
|
|
20241105,124900,17718730,10080,10080,10080,10080,0
|
|
20241105,124800,17718730,10080,10070,10080,10070,5
|
|
20241105,124700,17668340,10050,10050,10050,10050,0
|
|
20241105,124600,17668340,10050,10050,10050,10050,0
|
|
20241105,124500,17668340,10050,10050,10050,10050,0
|
|
20241105,124400,17668340,10050,10050,10050,10050,0
|
|
20241105,124300,17668340,10050,10050,10050,10050,0
|
|
20241105,124200,17668340,10050,10050,10050,10050,0
|
|
20241105,124100,17668340,10050,10050,10050,10050,0
|
|
20241105,124000,17668340,10050,10050,10050,10050,0
|
|
20241105,123900,17668340,10050,10050,10050,10050,0
|
|
20241105,123800,17668340,10050,10050,10050,10050,0
|
|
20241105,123700,17668340,10050,10050,10050,10050,0
|
|
20241105,123600,17668340,10050,10050,10050,10050,0
|
|
20241105,123500,17668340,10050,10050,10050,10050,0
|
|
20241105,123400,17668340,10050,10050,10050,10050,0
|
|
20241105,123300,17668340,10050,10050,10050,10050,0
|
|
20241105,123200,17668340,10050,10060,10060,10050,33
|
|
20241105,123100,17336680,10080,10080,10080,10080,0
|
|
20241105,123000,17336680,10080,10080,10080,10080,0
|
|
20241105,122900,17336680,10080,10080,10080,10080,0
|
|
20241105,122800,17336680,10080,10080,10080,10080,0
|
|
20241105,122700,17336680,10080,10080,10080,10080,1
|
|
20241105,122600,17326600,10080,10080,10080,10080,0
|
|
20241105,122500,17326600,10080,10080,10080,10080,0
|
|
20241105,122400,17326600,10080,10080,10080,10080,0
|
|
20241105,122300,17326600,10080,10080,10080,10080,0
|
|
20241105,122200,17326600,10080,10080,10080,10080,0
|
|
20241105,122100,17326600,10080,10080,10080,10080,0
|
|
20241105,122000,17326600,10080,10080,10080,10080,0
|
|
20241105,121900,17326600,10080,10080,10080,10080,0
|
|
20241105,121800,17326600,10080,10080,10080,10080,0
|
|
20241105,121700,17326600,10080,10080,10080,10080,0
|
|
20241105,121600,17326600,10080,10080,10080,10080,0
|
|
20241105,121500,17326600,10080,10080,10080,10080,0
|
|
20241105,121400,17326600,10080,10080,10080,10080,0
|
|
20241105,121300,17326600,10080,10080,10080,10080,0
|
|
20241105,121200,17326600,10080,10080,10080,10080,0
|
|
20241105,121100,17326600,10080,10080,10080,10080,0
|
|
20241105,121000,17326600,10080,10080,10080,10080,0
|
|
20241105,120900,17326600,10080,10080,10080,10080,0
|
|
20241105,120800,17326600,10080,10080,10080,10080,0
|
|
20241105,120700,17326600,10080,10080,10080,10080,0
|
|
20241105,120600,17326600,10080,10070,10080,10070,3
|
|
20241105,120500,17296370,10080,10080,10080,10080,0
|
|
20241105,120400,17296370,10080,10080,10080,10080,0
|
|
20241105,120300,17296370,10080,10080,10080,10080,0
|
|
20241105,120200,17296370,10080,10080,10080,10080,0
|
|
20241105,120100,17296370,10080,10080,10080,10080,0
|
|
20241105,120000,17296370,10080,10080,10080,10080,0
|
|
20241105,115900,17296370,10080,10080,10080,10080,0
|
|
20241105,115800,17296370,10080,10080,10080,10080,0
|
|
20241105,115700,17296370,10080,10040,10080,10040,5
|
|
20241105,115600,17246070,10030,10030,10030,10030,0
|
|
20241105,115500,17246070,10030,10030,10030,10030,0
|
|
20241105,115400,17246070,10030,10030,10030,10030,0
|
|
20241105,115300,17246070,10030,10030,10030,10030,0
|
|
20241105,115200,17246070,10030,10050,10050,10030,50
|
|
20241105,115100,16744240,10090,10090,10090,10090,0
|
|
20241105,115000,16744240,10090,10090,10090,10090,5
|
|
20241105,114900,16693790,10090,10090,10090,10090,5
|
|
20241105,114800,16643340,10090,10090,10090,10090,0
|
|
20241105,114700,16643340,10090,10090,10090,10090,0
|
|
20241105,114600,16643340,10090,10090,10090,10090,0
|
|
20241105,114500,16643340,10090,10090,10090,10090,0
|
|
20241105,114400,16643340,10090,10090,10090,10090,0
|
|
20241105,114300,16643340,10090,10090,10090,10090,6
|
|
20241105,114200,16582800,10080,10080,10080,10080,0
|
|
20241105,114100,16582800,10080,10080,10080,10080,0
|
|
20241105,114000,16582800,10080,10080,10080,10080,0
|
|
20241105,113900,16582800,10080,10080,10080,10080,0
|
|
20241105,113800,16582800,10080,10080,10080,10080,2
|
|
20241105,113700,16562640,10080,10080,10080,10080,48
|
|
20241105,113600,16078800,10080,10080,10080,10080,6
|
|
20241105,113500,16018320,10020,10020,10020,10020,20
|
|
20241105,113400,15817920,10020,10060,10060,10020,50
|
|
20241105,113300,15316600,10070,10070,10070,10070,0
|
|
20241105,113200,15316600,10070,10070,10070,10070,0
|
|
20241105,113100,15316600,10070,10070,10070,10070,0
|
|
20241105,113000,15316600,10070,10070,10070,10070,0
|
|
20241105,112900,15316600,10070,10070,10070,10070,0
|
|
20241105,112800,15316600,10070,10070,10070,10070,0
|
|
20241105,112700,15316600,10070,10070,10070,10070,4
|
|
20241105,112600,15276320,10070,10070,10070,10070,0
|
|
20241105,112500,15276320,10070,10070,10070,10070,0
|
|
20241105,112400,15276320,10070,10070,10070,10070,0
|
|
20241105,112300,15276320,10070,10070,10070,10070,0
|
|
20241105,112200,15276320,10070,10070,10070,10070,0
|
|
20241105,112100,15276320,10070,10070,10070,10070,2
|
|
20241105,112000,15256180,10090,10090,10090,10090,0
|
|
20241105,111900,15256180,10090,10090,10090,10090,0
|
|
20241105,111800,15256180,10090,10090,10090,10090,0
|
|
20241105,111700,15256180,10090,10090,10090,10090,0
|
|
20241105,111600,15256180,10090,10090,10090,10090,1
|
|
20241105,111500,15246090,10090,10090,10090,10090,30
|
|
20241105,111400,14943390,10090,10090,10090,10090,50
|
|
20241105,111300,14438890,10090,10090,10090,10090,0
|
|
20241105,111200,14438890,10090,10090,10090,10090,20
|
|
20241105,111100,14237090,10090,10090,10090,10090,0
|
|
20241105,111000,14237090,10090,10090,10090,10090,0
|
|
20241105,110900,14237090,10090,10090,10090,10090,2
|
|
20241105,110800,14216910,10090,10090,10090,10090,0
|
|
20241105,110700,14216910,10090,10090,10090,10090,0
|
|
20241105,110600,14216910,10090,10090,10090,10090,0
|
|
20241105,110500,14216910,10090,10090,10090,10090,0
|
|
20241105,110400,14216910,10090,10090,10090,10090,0
|
|
20241105,110300,14216910,10090,10090,10090,10090,0
|
|
20241105,110200,14216910,10090,10090,10090,10090,0
|
|
20241105,110100,14216910,10090,10090,10090,10090,0
|
|
20241105,110000,14216910,10090,10090,10090,10090,0
|
|
20241105,105900,14216910,10090,10090,10090,10090,3
|
|
20241105,105800,14186640,10090,10090,10090,10090,0
|
|
20241105,105700,14186640,10090,10090,10090,10090,0
|
|
20241105,105600,14186640,10090,10090,10090,10090,0
|
|
20241105,105500,14186640,10090,10090,10090,10090,0
|
|
20241105,105400,14186640,10090,10090,10090,10090,0
|
|
20241105,105300,14186640,10090,10090,10090,10090,0
|
|
20241105,105200,14186640,10090,10090,10090,10090,0
|
|
20241105,105100,14186640,10090,10090,10090,10090,0
|
|
20241105,105000,14186640,10090,10090,10090,10090,0
|
|
20241105,104900,14186640,10090,10020,10090,10020,60
|
|
20241105,104800,13584630,10020,10020,10020,10020,2
|
|
20241105,104700,13564590,10020,10020,10020,10020,45
|
|
20241105,104600,13113690,10020,10020,10020,10020,0
|
|
20241105,104500,13113690,10020,10020,10020,10020,0
|
|
20241105,104400,13113690,10020,10020,10020,10020,0
|
|
20241105,104300,13113690,10020,10020,10020,10020,0
|
|
20241105,104200,13113690,10020,10020,10020,10020,1
|
|
20241105,104100,13103670,10020,10020,10020,10020,0
|
|
20241105,104000,13103670,10020,10020,10020,10020,0
|
|
20241105,103900,13103670,10020,10020,10020,10020,0
|
|
20241105,103800,13103670,10020,10020,10020,10020,0
|
|
20241105,103700,13103670,10020,10020,10020,10020,0
|
|
20241105,103600,13103670,10020,10020,10020,10020,0
|
|
20241105,103500,13103670,10020,10020,10020,10020,1
|
|
20241105,103400,13093650,10020,10020,10020,10020,0
|
|
20241105,103300,13093650,10020,10020,10020,10020,0
|
|
20241105,103200,13093650,10020,10020,10020,10020,0
|
|
20241105,103100,13093650,10020,10020,10020,10020,0
|
|
20241105,103000,13093650,10020,10020,10020,10020,0
|
|
20241105,102900,13093650,10020,10020,10020,10020,13
|
|
20241105,102800,12963390,10030,10030,10030,10030,0
|
|
20241105,102700,12963390,10030,10030,10030,10030,0
|
|
20241105,102600,12963390,10030,10030,10030,10030,59
|
|
20241105,102500,12371620,10030,10030,10030,10030,0
|
|
20241105,102400,12371620,10030,10030,10030,10030,0
|
|
20241105,102300,12371620,10030,10030,10030,10030,0
|
|
20241105,102200,12371620,10030,10050,10050,10030,77
|
|
20241105,102100,11599180,10090,10090,10090,10090,0
|
|
20241105,102000,11599180,10090,10090,10090,10090,0
|
|
20241105,101900,11599180,10090,10090,10090,10090,0
|
|
20241105,101800,11599180,10090,10090,10090,10090,0
|
|
20241105,101700,11599180,10090,10090,10090,10090,0
|
|
20241105,101600,11599180,10090,10090,10090,10090,0
|
|
20241105,101500,11599180,10090,10090,10090,10090,9
|
|
20241105,101400,11508370,10090,10060,10090,10060,304
|
|
20241105,101300,8441570,10030,10030,10030,10030,0
|
|
20241105,101200,8441570,10030,10030,10030,10030,4
|
|
20241105,101100,8401450,10020,10020,10020,10020,1
|
|
20241105,101000,8391430,10020,10020,10020,10020,18
|
|
20241105,100900,8211070,10020,10020,10020,10020,0
|
|
20241105,100800,8211070,10020,10020,10020,10020,21
|
|
20241105,100700,8000650,10020,10020,10020,10020,0
|
|
20241105,100600,8000650,10020,10020,10020,10020,0
|
|
20241105,100500,8000650,10020,10020,10020,10020,0
|
|
20241105,100400,8000650,10020,10030,10030,10020,2
|
|
20241105,100300,7980600,10080,10080,10080,10080,2
|
|
20241105,100200,7960440,10080,10080,10080,10080,0
|
|
20241105,100100,7960440,10080,10080,10080,10080,0
|
|
20241105,100000,7960440,10080,10080,10080,10080,1
|
|
20241105,095900,7950360,10080,10080,10080,10080,0
|
|
20241105,095800,7950360,10080,10080,10080,10080,0
|
|
20241105,095700,7950360,10080,10080,10080,10080,0
|
|
20241105,095600,7950360,10080,10080,10080,10080,1
|
|
20241105,095500,7940280,10080,10080,10080,10080,0
|
|
20241105,095400,7940280,10080,10080,10080,10080,0
|
|
20241105,095300,7940280,10080,10080,10080,10080,0
|
|
20241105,095200,7940280,10080,10080,10080,10080,0
|
|
20241105,095100,7940280,10080,10080,10080,10080,0
|
|
20241105,095000,7940280,10080,10060,10080,10060,3
|
|
20241105,094900,7910070,10070,10070,10070,10070,0
|
|
20241105,094800,7910070,10070,10070,10070,10070,0
|
|
20241105,094700,7910070,10070,10070,10070,10070,0
|
|
20241105,094600,7910070,10070,10060,10070,10060,19
|
|
20241105,094500,7718750,10070,10070,10070,10070,0
|
|
20241105,094400,7718750,10070,10070,10070,10070,0
|
|
20241105,094300,7718750,10070,10070,10070,10070,0
|
|
20241105,094200,7718750,10070,10070,10070,10070,2
|
|
20241105,094100,7698610,10000,10010,10010,10000,89
|
|
20241105,094000,6808100,10020,10020,10020,10020,11
|
|
20241105,093900,6697880,10080,10080,10080,10080,0
|
|
20241105,093800,6697880,10080,10080,10080,10080,1
|
|
20241105,093700,6687800,10090,10090,10090,10090,1
|
|
20241105,093600,6677710,10090,10050,10090,10050,2
|
|
20241105,093500,6657570,10050,10050,10050,10050,0
|
|
20241105,093400,6657570,10050,10050,10050,10050,0
|
|
20241105,093300,6657570,10050,10050,10050,10050,0
|
|
20241105,093200,6657570,10050,10050,10050,10050,0
|
|
20241105,093100,6657570,10050,10050,10050,10050,0
|
|
20241105,093000,6657570,10050,10050,10050,10050,1
|
|
20241105,092900,6647520,10050,10050,10050,10050,0
|
|
20241105,092800,6647520,10050,10050,10050,10050,58
|
|
20241105,092700,6064620,10090,10090,10090,10090,0
|
|
20241105,092600,6064620,10090,10090,10090,10090,0
|
|
20241105,092500,6064620,10090,10090,10090,10090,1
|
|
20241105,092400,6054530,10110,10090,10110,10090,2
|
|
20241105,092300,6034330,10090,10090,10090,10090,0
|
|
20241105,092200,6034330,10090,10090,10090,10090,0
|
|
20241105,092100,6034330,10090,10110,10110,10090,77
|
|
20241105,092000,5257240,10090,10090,10090,10090,100
|
|
20241105,091900,4248240,10110,10090,10110,10090,31
|
|
20241105,091800,3935430,10090,10110,10110,10090,16
|
|
20241105,091700,3773970,10090,10090,10090,10090,42
|
|
20241105,091600,3350190,10090,10090,10090,10090,0
|
|
20241105,091500,3350190,10090,10100,10100,10090,7
|
|
20241105,091400,3279550,10090,10090,10090,10090,46
|
|
20241105,091300,2815410,10090,10090,10090,10090,13
|
|
20241105,091200,2684240,10090,10090,10090,10090,40
|
|
20241105,091100,2280640,10090,10090,10090,10090,0
|
|
20241105,091000,2280640,10090,10100,10100,10090,14
|
|
20241105,090900,2139360,10110,10090,10110,10090,5
|
|
20241105,090800,2088830,10110,10110,10110,10110,2
|
|
20241105,090700,2068610,10090,10090,10090,10090,0
|
|
20241105,090600,2068610,10090,10090,10090,10090,18
|
|
20241105,090500,1886990,10090,10090,10090,10090,2
|
|
20241105,090400,1866810,10090,10090,10090,10090,0
|
|
20241105,090300,1866810,10090,10090,10090,10090,31
|
|
20241105,090200,1554020,10090,10090,10090,10090,0
|
|
20241105,090100,1554020,10090,10090,10090,10090,2
|
|
20241105,090000,1533840,9960,9960,9960,9960,154
|