580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183700,73572020,9330,9330,9330,9330,86
|
|
20241105,183600,73572020,9330,9330,9330,9330,0
|
|
20241105,183500,73572020,9330,9330,9330,9330,0
|
|
20241105,183400,73572020,9330,9330,9330,9330,0
|
|
20241105,183300,73572020,9330,9330,9330,9330,0
|
|
20241105,183200,73572020,9330,9330,9330,9330,0
|
|
20241105,183100,73572020,9330,9330,9330,9330,0
|
|
20241105,183000,73572020,9330,9330,9330,9330,0
|
|
20241105,182900,73572020,9330,9330,9330,9330,0
|
|
20241105,182800,73572020,9330,9330,9330,9330,0
|
|
20241105,182700,73572020,9330,9330,9330,9330,0
|
|
20241105,182600,73572020,9330,9330,9330,9330,0
|
|
20241105,182500,73572020,9330,9330,9330,9330,0
|
|
20241105,182400,73572020,9330,9330,9330,9330,0
|
|
20241105,182300,73572020,9330,9330,9330,9330,0
|
|
20241105,182200,73572020,9330,9330,9330,9330,0
|
|
20241105,182100,73572020,9330,9330,9330,9330,0
|
|
20241105,182000,73572020,9330,9330,9330,9330,0
|
|
20241105,181900,73572020,9330,9330,9330,9330,0
|
|
20241105,181800,73572020,9330,9330,9330,9330,0
|
|
20241105,181700,73572020,9330,9330,9330,9330,0
|
|
20241105,181600,73572020,9330,9330,9330,9330,0
|
|
20241105,181500,73572020,9330,9330,9330,9330,0
|
|
20241105,181400,73572020,9330,9330,9330,9330,0
|
|
20241105,181300,73572020,9330,9330,9330,9330,0
|
|
20241105,181200,73572020,9330,9330,9330,9330,0
|
|
20241105,181100,73572020,9330,9330,9330,9330,0
|
|
20241105,181000,73572020,9330,9330,9330,9330,0
|
|
20241105,180900,73572020,9330,9330,9330,9330,0
|
|
20241105,180800,73572020,9330,9330,9330,9330,0
|
|
20241105,180700,73572020,9330,9330,9330,9330,86
|
|
20241105,180600,73572020,9330,9330,9330,9330,0
|
|
20241105,180500,73572020,9330,9330,9330,9330,0
|
|
20241105,180400,73572020,9330,9330,9330,9330,0
|
|
20241105,180300,73572020,9330,9330,9330,9330,0
|
|
20241105,180200,73572020,9330,9330,9330,9330,0
|
|
20241105,180100,73572020,9330,9330,9330,9330,0
|
|
20241105,180000,73572020,9330,9330,9330,9330,0
|
|
20241105,175900,73572020,9330,9330,9330,9330,0
|
|
20241105,175800,73572020,9330,9330,9330,9330,0
|
|
20241105,175700,73572020,9330,9330,9330,9330,0
|
|
20241105,175600,73572020,9330,9330,9330,9330,0
|
|
20241105,175500,73572020,9330,9330,9330,9330,0
|
|
20241105,175400,73572020,9330,9330,9330,9330,0
|
|
20241105,175300,73572020,9330,9330,9330,9330,0
|
|
20241105,175200,73572020,9330,9330,9330,9330,0
|
|
20241105,175100,73572020,9330,9330,9330,9330,0
|
|
20241105,175000,73572020,9330,9330,9330,9330,0
|
|
20241105,174900,73572020,9330,9330,9330,9330,0
|
|
20241105,174800,73572020,9330,9330,9330,9330,0
|
|
20241105,174700,73572020,9330,9330,9330,9330,0
|
|
20241105,174600,73572020,9330,9330,9330,9330,0
|
|
20241105,174500,73572020,9330,9330,9330,9330,0
|
|
20241105,174400,73572020,9330,9330,9330,9330,0
|
|
20241105,174300,73572020,9330,9330,9330,9330,0
|
|
20241105,174200,73572020,9330,9330,9330,9330,0
|
|
20241105,174100,73572020,9330,9330,9330,9330,0
|
|
20241105,174000,73572020,9330,9330,9330,9330,0
|
|
20241105,173900,73572020,9330,9330,9330,9330,0
|
|
20241105,173800,73572020,9330,9330,9330,9330,0
|
|
20241105,173700,73572020,9330,9330,9330,9330,86
|
|
20241105,173600,73572020,9330,9330,9330,9330,0
|
|
20241105,173500,73572020,9330,9330,9330,9330,0
|
|
20241105,173400,73572020,9330,9330,9330,9330,0
|
|
20241105,173300,73572020,9330,9330,9330,9330,0
|
|
20241105,173200,73572020,9330,9330,9330,9330,0
|
|
20241105,173100,73572020,9330,9330,9330,9330,0
|
|
20241105,173000,73572020,9330,9330,9330,9330,0
|
|
20241105,172900,73572020,9330,9330,9330,9330,0
|
|
20241105,172800,73572020,9330,9330,9330,9330,0
|
|
20241105,172700,73572020,9330,9330,9330,9330,0
|
|
20241105,172600,73572020,9330,9330,9330,9330,0
|
|
20241105,172500,73572020,9330,9330,9330,9330,0
|
|
20241105,172400,73572020,9330,9330,9330,9330,0
|
|
20241105,172300,73572020,9330,9330,9330,9330,0
|
|
20241105,172200,73572020,9330,9330,9330,9330,0
|
|
20241105,172100,73572020,9330,9330,9330,9330,0
|
|
20241105,172000,73572020,9330,9330,9330,9330,0
|
|
20241105,171900,73572020,9330,9330,9330,9330,0
|
|
20241105,171800,73572020,9330,9330,9330,9330,0
|
|
20241105,171700,73572020,9330,9330,9330,9330,0
|
|
20241105,171600,73572020,9330,9330,9330,9330,0
|
|
20241105,171500,73572020,9330,9330,9330,9330,0
|
|
20241105,171400,73572020,9330,9330,9330,9330,0
|
|
20241105,171300,73572020,9330,9330,9330,9330,0
|
|
20241105,171200,73572020,9330,9330,9330,9330,0
|
|
20241105,171100,73572020,9330,9330,9330,9330,0
|
|
20241105,171000,73572020,9330,9330,9330,9330,0
|
|
20241105,170900,73572020,9330,9330,9330,9330,0
|
|
20241105,170800,73572020,9330,9330,9330,9330,0
|
|
20241105,170700,73572020,9330,9330,9330,9330,86
|
|
20241105,170600,73572020,9330,9330,9330,9330,0
|
|
20241105,170500,73572020,9330,9330,9330,9330,0
|
|
20241105,170400,73572020,9330,9330,9330,9330,0
|
|
20241105,170300,73572020,9330,9330,9330,9330,0
|
|
20241105,170200,73572020,9330,9330,9330,9330,0
|
|
20241105,170100,73572020,9330,9330,9330,9330,0
|
|
20241105,170000,73572020,9330,9330,9330,9330,0
|
|
20241105,165900,73572020,9330,9330,9330,9330,0
|
|
20241105,165800,73572020,9330,9330,9330,9330,0
|
|
20241105,165700,73572020,9330,9330,9330,9330,0
|
|
20241105,165600,73572020,9330,9330,9330,9330,0
|
|
20241105,165500,73572020,9330,9330,9330,9330,0
|
|
20241105,165400,73572020,9330,9330,9330,9330,0
|
|
20241105,165300,73572020,9330,9330,9330,9330,0
|
|
20241105,165200,73572020,9330,9330,9330,9330,0
|
|
20241105,165100,73572020,9330,9330,9330,9330,0
|
|
20241105,165000,73572020,9330,9330,9330,9330,0
|
|
20241105,164900,73572020,9330,9330,9330,9330,0
|
|
20241105,164800,73572020,9330,9330,9330,9330,0
|
|
20241105,164700,73572020,9330,9330,9330,9330,0
|
|
20241105,164600,73572020,9330,9330,9330,9330,0
|
|
20241105,164500,73572020,9330,9330,9330,9330,0
|
|
20241105,164400,73572020,9330,9330,9330,9330,0
|
|
20241105,164300,73572020,9330,9330,9330,9330,0
|
|
20241105,164200,73572020,9330,9330,9330,9330,0
|
|
20241105,164100,73572020,9330,9330,9330,9330,0
|
|
20241105,164000,73572020,9330,9330,9330,9330,0
|
|
20241105,163900,73572020,9330,9330,9330,9330,0
|
|
20241105,163800,73572020,9330,9330,9330,9330,0
|
|
20241105,163700,73572020,9330,9330,9330,9330,86
|
|
20241105,163600,73572020,9330,9330,9330,9330,0
|
|
20241105,163500,73572020,9330,9330,9330,9330,0
|
|
20241105,163400,73572020,9330,9330,9330,9330,0
|
|
20241105,163300,73572020,9330,9330,9330,9330,0
|
|
20241105,163200,73572020,9330,9330,9330,9330,0
|
|
20241105,163100,73572020,9330,9330,9330,9330,0
|
|
20241105,163000,73572020,9330,9330,9330,9330,0
|
|
20241105,162900,73572020,9330,9330,9330,9330,0
|
|
20241105,162800,73572020,9330,9330,9330,9330,0
|
|
20241105,162700,73572020,9330,9330,9330,9330,0
|
|
20241105,162600,73572020,9330,9330,9330,9330,0
|
|
20241105,162500,73572020,9330,9330,9330,9330,0
|
|
20241105,162400,73572020,9330,9330,9330,9330,0
|
|
20241105,162300,73572020,9330,9330,9330,9330,0
|
|
20241105,162200,73572020,9330,9330,9330,9330,0
|
|
20241105,162100,73572020,9330,9330,9330,9330,0
|
|
20241105,162000,73572020,9330,9330,9330,9330,0
|
|
20241105,161900,73572020,9330,9330,9330,9330,0
|
|
20241105,161800,73572020,9330,9330,9330,9330,0
|
|
20241105,161700,73572020,9330,9330,9330,9330,0
|
|
20241105,161600,73572020,9330,9330,9330,9330,0
|
|
20241105,161500,73572020,9330,9330,9330,9330,0
|
|
20241105,161400,73572020,9330,9330,9330,9330,0
|
|
20241105,161300,73572020,9330,9330,9330,9330,0
|
|
20241105,161200,73572020,9330,9330,9330,9330,0
|
|
20241105,161100,73572020,9330,9330,9330,9330,0
|
|
20241105,161000,73572020,9330,9330,9330,9330,0
|
|
20241105,160900,73572020,9330,9330,9330,9330,0
|
|
20241105,160800,73572020,9330,9330,9330,9330,0
|
|
20241105,160700,73572020,9330,9330,9330,9330,86
|
|
20241105,160600,73572020,9330,9330,9330,9330,0
|
|
20241105,160500,73572020,9330,9330,9330,9330,0
|
|
20241105,160400,73572020,9330,9330,9330,9330,0
|
|
20241105,160300,73572020,9330,9330,9330,9330,0
|
|
20241105,160200,73572020,9330,9330,9330,9330,0
|
|
20241105,160100,73572020,9330,9330,9330,9330,0
|
|
20241105,160000,73572020,9330,9330,9330,9330,0
|
|
20241105,155900,73572020,9330,9330,9330,9330,0
|
|
20241105,155800,73572020,9330,9330,9330,9330,0
|
|
20241105,155700,73572020,9330,9330,9330,9330,0
|
|
20241105,155600,73572020,9330,9330,9330,9330,0
|
|
20241105,155500,73572020,9330,9330,9330,9330,0
|
|
20241105,155400,73572020,9330,9330,9330,9330,0
|
|
20241105,155300,73572020,9330,9330,9330,9330,0
|
|
20241105,155200,73572020,9330,9330,9330,9330,0
|
|
20241105,155100,73572020,9330,9330,9330,9330,0
|
|
20241105,155000,73572020,9330,9330,9330,9330,0
|
|
20241105,154900,73572020,9330,9330,9330,9330,0
|
|
20241105,154800,73572020,9330,9330,9330,9330,0
|
|
20241105,154700,73572020,9330,9330,9330,9330,0
|
|
20241105,154600,73572020,9330,9330,9330,9330,0
|
|
20241105,154500,73572020,9330,9330,9330,9330,0
|
|
20241105,154400,73572020,9330,9330,9330,9330,0
|
|
20241105,154300,73572020,9330,9330,9330,9330,0
|
|
20241105,154200,73572020,9330,9330,9330,9330,0
|
|
20241105,154100,73572020,9330,9330,9330,9330,0
|
|
20241105,154000,73572020,9330,9330,9330,9330,0
|
|
20241105,153900,73572020,9330,9330,9330,9330,0
|
|
20241105,153800,73572020,9330,9330,9330,9330,0
|
|
20241105,153700,73572020,9330,9330,9330,9330,86
|
|
20241105,153600,73572020,9330,9330,9330,9330,0
|
|
20241105,153500,73572020,9330,9330,9330,9330,0
|
|
20241105,153400,73572020,9330,9330,9330,9330,0
|
|
20241105,153300,73572020,9330,9330,9330,9330,0
|
|
20241105,153200,73572020,9330,9330,9330,9330,0
|
|
20241105,153100,73572020,9330,9330,9330,9330,0
|
|
20241105,153000,73572020,9330,9330,9330,9330,86
|
|
20241105,152900,72769640,9340,9340,9340,9340,0
|
|
20241105,152800,72769640,9340,9340,9340,9340,0
|
|
20241105,152700,72769640,9340,9340,9340,9340,0
|
|
20241105,152600,72769640,9340,9340,9340,9340,0
|
|
20241105,152500,72769640,9340,9340,9340,9340,0
|
|
20241105,152400,72769640,9340,9340,9340,9340,0
|
|
20241105,152300,72769640,9340,9340,9340,9340,0
|
|
20241105,152200,72769640,9340,9340,9340,9340,0
|
|
20241105,152100,72769640,9340,9340,9340,9340,0
|
|
20241105,152000,72769640,9340,9340,9340,9340,0
|
|
20241105,151900,72769640,9340,9340,9340,9340,22
|
|
20241105,151800,72564160,9340,9340,9340,9340,0
|
|
20241105,151700,72564160,9340,9340,9340,9340,0
|
|
20241105,151600,72564160,9340,9340,9340,9340,0
|
|
20241105,151500,72564160,9340,9380,9390,9340,33
|
|
20241105,151400,72255800,9390,9380,9390,9380,2
|
|
20241105,151300,72237030,9390,9380,9390,9380,2
|
|
20241105,151200,72218260,9390,9380,9390,9380,2
|
|
20241105,151100,72199490,9390,9380,9390,9380,2
|
|
20241105,151000,72180720,9390,9380,9390,9380,2
|
|
20241105,150900,72161950,9390,9380,9390,9380,2
|
|
20241105,150800,72143180,9390,9380,9390,9380,2
|
|
20241105,150700,72124410,9390,9380,9390,9380,2
|
|
20241105,150600,72105640,9390,9380,9390,9380,2
|
|
20241105,150500,72086870,9390,9370,9390,9370,2
|
|
20241105,150400,72068110,9390,9390,9390,9370,3
|
|
20241105,150300,72039960,9390,9390,9390,9390,1
|
|
20241105,150200,72030570,9370,9370,9370,9370,1
|
|
20241105,150100,72021200,9390,9370,9390,9370,2
|
|
20241105,150000,72002440,9360,9360,9360,9360,0
|
|
20241105,145900,72002440,9360,9360,9360,9360,0
|
|
20241105,145800,72002440,9360,9350,9360,9350,431
|
|
20241105,145700,67968300,9350,9350,9350,9350,498
|
|
20241105,145600,63312000,9350,9340,9350,9340,929
|
|
20241105,145500,54630850,9330,9330,9330,9330,0
|
|
20241105,145400,54630850,9330,9330,9330,9330,0
|
|
20241105,145300,54630850,9330,9330,9330,9330,0
|
|
20241105,145200,54630850,9330,9330,9330,9330,0
|
|
20241105,145100,54630850,9330,9330,9330,9330,0
|
|
20241105,145000,54630850,9330,9330,9330,9330,2
|
|
20241105,144900,54612190,9330,9330,9330,9330,0
|
|
20241105,144800,54612190,9330,9330,9330,9330,2
|
|
20241105,144700,54593530,9390,9390,9390,9390,0
|
|
20241105,144600,54593530,9390,9390,9390,9390,0
|
|
20241105,144500,54593530,9390,9390,9390,9390,0
|
|
20241105,144400,54593530,9390,9390,9390,9390,0
|
|
20241105,144300,54593530,9390,9390,9390,9390,0
|
|
20241105,144200,54593530,9390,9390,9390,9390,0
|
|
20241105,144100,54593530,9390,9390,9390,9390,0
|
|
20241105,144000,54593530,9390,9390,9390,9390,0
|
|
20241105,143900,54593530,9390,9390,9390,9390,0
|
|
20241105,143800,54593530,9390,9340,9390,9340,298
|
|
20241105,143700,51809820,9330,9330,9330,9330,0
|
|
20241105,143600,51809820,9330,9330,9330,9330,0
|
|
20241105,143500,51809820,9330,9330,9330,9330,0
|
|
20241105,143400,51809820,9330,9330,9330,9330,0
|
|
20241105,143300,51809820,9330,9330,9330,9330,0
|
|
20241105,143200,51809820,9330,9340,9340,9330,50
|
|
20241105,143100,51343230,9350,9350,9350,9350,0
|
|
20241105,143000,51343230,9350,9350,9350,9350,0
|
|
20241105,142900,51343230,9350,9350,9350,9350,0
|
|
20241105,142800,51343230,9350,9350,9350,9350,0
|
|
20241105,142700,51343230,9350,9360,9360,9350,250
|
|
20241105,142600,49005700,9400,9400,9400,9400,0
|
|
20241105,142500,49005700,9400,9400,9400,9400,0
|
|
20241105,142400,49005700,9400,9400,9400,9400,0
|
|
20241105,142300,49005700,9400,9390,9400,9390,51
|
|
20241105,142200,48526310,9410,9410,9410,9410,0
|
|
20241105,142100,48526310,9410,9410,9410,9410,0
|
|
20241105,142000,48526310,9410,9410,9410,9410,0
|
|
20241105,141900,48526310,9410,9410,9410,9410,0
|
|
20241105,141800,48526310,9410,9410,9410,9410,0
|
|
20241105,141700,48526310,9410,9410,9410,9410,0
|
|
20241105,141600,48526310,9410,9410,9410,9410,0
|
|
20241105,141500,48526310,9410,9410,9410,9410,0
|
|
20241105,141400,48526310,9410,9410,9410,9410,0
|
|
20241105,141300,48526310,9410,9410,9410,9410,0
|
|
20241105,141200,48526310,9410,9410,9410,9410,0
|
|
20241105,141100,48526310,9410,9410,9410,9410,0
|
|
20241105,141000,48526310,9410,9410,9410,9410,0
|
|
20241105,140900,48526310,9410,9410,9410,9410,0
|
|
20241105,140800,48526310,9410,9410,9410,9410,0
|
|
20241105,140700,48526310,9410,9380,9420,9380,61
|
|
20241105,140600,47953480,9380,9380,9380,9380,14
|
|
20241105,140500,47822160,9380,9380,9380,9380,0
|
|
20241105,140400,47822160,9380,9380,9380,9380,0
|
|
20241105,140300,47822160,9380,9380,9380,9380,0
|
|
20241105,140200,47822160,9380,9380,9380,9380,0
|
|
20241105,140100,47822160,9380,9380,9380,9380,0
|
|
20241105,140000,47822160,9380,9380,9380,9380,0
|
|
20241105,135900,47822160,9380,9380,9380,9380,216
|
|
20241105,135800,45796080,9340,9340,9340,9340,0
|
|
20241105,135700,45796080,9340,9340,9340,9340,1
|
|
20241105,135600,45786740,9370,9370,9370,9370,1
|
|
20241105,135500,45777370,9380,9380,9380,9380,0
|
|
20241105,135400,45777370,9380,9380,9380,9380,0
|
|
20241105,135300,45777370,9380,9380,9380,9380,26
|
|
20241105,135200,45533490,9380,9340,9380,9340,72
|
|
20241105,135100,44858170,9360,9360,9360,9360,0
|
|
20241105,135000,44858170,9360,9360,9360,9360,0
|
|
20241105,134900,44858170,9360,9360,9360,9360,0
|
|
20241105,134800,44858170,9360,9360,9360,9360,0
|
|
20241105,134700,44858170,9360,9360,9360,9360,0
|
|
20241105,134600,44858170,9360,9360,9360,9360,0
|
|
20241105,134500,44858170,9360,9360,9360,9360,0
|
|
20241105,134400,44858170,9360,9360,9360,9360,0
|
|
20241105,134300,44858170,9360,9360,9360,9360,0
|
|
20241105,134200,44858170,9360,9360,9360,9360,0
|
|
20241105,134100,44858170,9360,9360,9360,9360,0
|
|
20241105,134000,44858170,9360,9360,9360,9360,0
|
|
20241105,133900,44858170,9360,9360,9360,9360,1
|
|
20241105,133800,44848810,9330,9330,9330,9330,1
|
|
20241105,133700,44839480,9380,9380,9380,9380,0
|
|
20241105,133600,44839480,9380,9380,9380,9380,0
|
|
20241105,133500,44839480,9380,9380,9380,9380,0
|
|
20241105,133400,44839480,9380,9380,9380,9380,0
|
|
20241105,133300,44839480,9380,9380,9380,9380,0
|
|
20241105,133200,44839480,9380,9380,9380,9380,0
|
|
20241105,133100,44839480,9380,9380,9380,9310,404
|
|
20241105,133000,41076750,9420,9420,9420,9420,0
|
|
20241105,132900,41076750,9420,9420,9420,9420,0
|
|
20241105,132800,41076750,9420,9420,9420,9420,0
|
|
20241105,132700,41076750,9420,9420,9420,9420,0
|
|
20241105,132600,41076750,9420,9420,9420,9420,0
|
|
20241105,132500,41076750,9420,9420,9420,9420,0
|
|
20241105,132400,41076750,9420,9420,9420,9420,0
|
|
20241105,132300,41076750,9420,9420,9420,9420,0
|
|
20241105,132200,41076750,9420,9420,9420,9420,0
|
|
20241105,132100,41076750,9420,9420,9420,9420,0
|
|
20241105,132000,41076750,9420,9390,9420,9390,70
|
|
20241105,131900,40418070,9330,9330,9330,9330,0
|
|
20241105,131800,40418070,9330,9330,9330,9330,0
|
|
20241105,131700,40418070,9330,9380,9400,9330,21
|
|
20241105,131600,40221370,9340,9380,9380,9340,6
|
|
20241105,131500,40165210,9390,9370,9390,9320,7
|
|
20241105,131400,40099830,9410,9410,9410,9410,0
|
|
20241105,131300,40099830,9410,9410,9410,9410,0
|
|
20241105,131200,40099830,9410,9410,9410,9410,0
|
|
20241105,131100,40099830,9410,9410,9410,9410,0
|
|
20241105,131000,40099830,9410,9410,9410,9410,0
|
|
20241105,130900,40099830,9410,9410,9410,9410,0
|
|
20241105,130800,40099830,9410,9410,9410,9410,1
|
|
20241105,130700,40090420,9330,9330,9330,9330,0
|
|
20241105,130600,40090420,9330,9330,9330,9330,0
|
|
20241105,130500,40090420,9330,9330,9330,9330,0
|
|
20241105,130400,40090420,9330,9330,9330,9330,0
|
|
20241105,130300,40090420,9330,9330,9370,9330,3
|
|
20241105,130200,40062390,9320,9320,9320,9320,0
|
|
20241105,130100,40062390,9320,9320,9320,9320,0
|
|
20241105,130000,40062390,9320,9320,9320,9320,0
|
|
20241105,125900,40062390,9320,9320,9320,9320,0
|
|
20241105,125800,40062390,9320,9320,9320,9320,0
|
|
20241105,125700,40062390,9320,9320,9320,9320,0
|
|
20241105,125600,40062390,9320,9320,9320,9320,0
|
|
20241105,125500,40062390,9320,9320,9320,9320,0
|
|
20241105,125400,40062390,9320,9320,9320,9320,0
|
|
20241105,125300,40062390,9320,9320,9320,9320,0
|
|
20241105,125200,40062390,9320,9320,9320,9320,23
|
|
20241105,125100,39848030,9310,9310,9310,9310,0
|
|
20241105,125000,39848030,9310,9310,9310,9310,0
|
|
20241105,124900,39848030,9310,9310,9310,9310,0
|
|
20241105,124800,39848030,9310,9310,9310,9310,0
|
|
20241105,124700,39848030,9310,9310,9310,9310,0
|
|
20241105,124600,39848030,9310,9310,9310,9310,0
|
|
20241105,124500,39848030,9310,9310,9310,9310,0
|
|
20241105,124400,39848030,9310,9310,9310,9310,0
|
|
20241105,124300,39848030,9310,9310,9310,9310,0
|
|
20241105,124200,39848030,9310,9310,9310,9310,0
|
|
20241105,124100,39848030,9310,9310,9310,9310,0
|
|
20241105,124000,39848030,9310,9310,9310,9310,0
|
|
20241105,123900,39848030,9310,9320,9320,9310,5
|
|
20241105,123800,39801460,9320,9320,9320,9320,0
|
|
20241105,123700,39801460,9320,9320,9320,9320,0
|
|
20241105,123600,39801460,9320,9320,9320,9320,8
|
|
20241105,123500,39726900,9310,9310,9310,9310,0
|
|
20241105,123400,39726900,9310,9310,9310,9310,0
|
|
20241105,123300,39726900,9310,9310,9310,9310,0
|
|
20241105,123200,39726900,9310,9310,9310,9310,34
|
|
20241105,123100,39410360,9310,9310,9310,9310,0
|
|
20241105,123000,39410360,9310,9310,9310,9310,0
|
|
20241105,122900,39410360,9310,9310,9310,9310,0
|
|
20241105,122800,39410360,9310,9310,9310,9310,0
|
|
20241105,122700,39410360,9310,9310,9310,9310,1
|
|
20241105,122600,39401050,9310,9310,9310,9310,0
|
|
20241105,122500,39401050,9310,9310,9310,9310,0
|
|
20241105,122400,39401050,9310,9310,9310,9310,0
|
|
20241105,122300,39401050,9310,9310,9310,9310,0
|
|
20241105,122200,39401050,9310,9310,9310,9310,0
|
|
20241105,122100,39401050,9310,9310,9310,9310,0
|
|
20241105,122000,39401050,9310,9310,9310,9310,0
|
|
20241105,121900,39401050,9310,9310,9310,9310,0
|
|
20241105,121800,39401050,9310,9310,9310,9310,0
|
|
20241105,121700,39401050,9310,9310,9310,9310,0
|
|
20241105,121600,39401050,9310,9310,9310,9310,0
|
|
20241105,121500,39401050,9310,9310,9310,9310,0
|
|
20241105,121400,39401050,9310,9310,9310,9310,0
|
|
20241105,121300,39401050,9310,9310,9310,9310,0
|
|
20241105,121200,39401050,9310,9310,9310,9310,20
|
|
20241105,121100,39214850,9310,9310,9310,9310,0
|
|
20241105,121000,39214850,9310,9310,9310,9310,0
|
|
20241105,120900,39214850,9310,9310,9310,9310,0
|
|
20241105,120800,39214850,9310,9310,9310,9310,0
|
|
20241105,120700,39214850,9310,9310,9310,9310,0
|
|
20241105,120600,39214850,9310,9310,9310,9310,0
|
|
20241105,120500,39214850,9310,9310,9310,9310,0
|
|
20241105,120400,39214850,9310,9310,9310,9310,0
|
|
20241105,120300,39214850,9310,9310,9310,9310,0
|
|
20241105,120200,39214850,9310,9310,9310,9310,0
|
|
20241105,120100,39214850,9310,9310,9310,9310,0
|
|
20241105,120000,39214850,9310,9310,9310,9310,0
|
|
20241105,115900,39214850,9310,9310,9310,9310,0
|
|
20241105,115800,39214850,9310,9310,9310,9310,0
|
|
20241105,115700,39214850,9310,9310,9310,9310,0
|
|
20241105,115600,39214850,9310,9320,9320,9310,105
|
|
20241105,115500,38236380,9320,9320,9320,9320,1
|
|
20241105,115400,38227060,9370,9370,9370,9370,0
|
|
20241105,115300,38227060,9370,9360,9370,9360,2
|
|
20241105,115200,38208330,9330,9330,9330,9330,0
|
|
20241105,115100,38208330,9330,9330,9330,9330,2
|
|
20241105,115000,38189670,9330,9330,9330,9330,0
|
|
20241105,114900,38189670,9330,9330,9330,9330,0
|
|
20241105,114800,38189670,9330,9330,9330,9330,0
|
|
20241105,114700,38189670,9330,9330,9330,9330,0
|
|
20241105,114600,38189670,9330,9330,9330,9330,0
|
|
20241105,114500,38189670,9330,9340,9340,9330,33
|
|
20241105,114400,37881580,9340,9340,9340,9340,0
|
|
20241105,114300,37881580,9340,9340,9340,9340,0
|
|
20241105,114200,37881580,9340,9340,9340,9340,1
|
|
20241105,114100,37872240,9390,9390,9390,9390,0
|
|
20241105,114000,37872240,9390,9390,9390,9390,0
|
|
20241105,113900,37872240,9390,9390,9390,9390,0
|
|
20241105,113800,37872240,9390,9390,9390,9390,19
|
|
20241105,113700,37693830,9390,9390,9390,9390,0
|
|
20241105,113600,37693830,9390,9390,9390,9390,0
|
|
20241105,113500,37693830,9390,9390,9390,9390,0
|
|
20241105,113400,37693830,9390,9390,9390,9390,0
|
|
20241105,113300,37693830,9390,9390,9390,9390,0
|
|
20241105,113200,37693830,9390,9390,9390,9390,0
|
|
20241105,113100,37693830,9390,9390,9390,9390,0
|
|
20241105,113000,37693830,9390,9390,9390,9390,0
|
|
20241105,112900,37693830,9390,9370,9410,9370,7
|
|
20241105,112800,37628040,9340,9340,9340,9340,0
|
|
20241105,112700,37628040,9340,9340,9340,9340,0
|
|
20241105,112600,37628040,9340,9340,9340,9340,0
|
|
20241105,112500,37628040,9340,9340,9340,9340,1
|
|
20241105,112400,37618700,9340,9340,9340,9340,0
|
|
20241105,112300,37618700,9340,9340,9340,9340,0
|
|
20241105,112200,37618700,9340,9340,9340,9340,0
|
|
20241105,112100,37618700,9340,9390,9390,9340,11
|
|
20241105,112000,37515910,9370,9370,9370,9370,0
|
|
20241105,111900,37515910,9370,9370,9370,9370,1
|
|
20241105,111800,37506540,9390,9390,9390,9390,0
|
|
20241105,111700,37506540,9390,9390,9390,9390,0
|
|
20241105,111600,37506540,9390,9390,9390,9390,0
|
|
20241105,111500,37506540,9390,9390,9390,9390,0
|
|
20241105,111400,37506540,9390,9390,9390,9390,2
|
|
20241105,111300,37487760,9430,9420,9430,9410,3
|
|
20241105,111200,37459500,9430,9430,9430,9430,1
|
|
20241105,111100,37450070,9420,9420,9420,9420,0
|
|
20241105,111000,37450070,9420,9420,9420,9420,0
|
|
20241105,110900,37450070,9420,9390,9430,9390,110
|
|
20241105,110800,36413810,9430,9430,9430,9430,0
|
|
20241105,110700,36413810,9430,9430,9430,9430,1
|
|
20241105,110600,36404380,9440,9370,9440,9370,10
|
|
20241105,110500,36310060,9350,9350,9350,9350,11
|
|
20241105,110400,36207210,9370,9370,9370,9370,0
|
|
20241105,110300,36207210,9370,9370,9370,9370,0
|
|
20241105,110200,36207210,9370,9370,9370,9370,0
|
|
20241105,110100,36207210,9370,9370,9370,9370,0
|
|
20241105,110000,36207210,9370,9370,9370,9370,0
|
|
20241105,105900,36207210,9370,9370,9370,9370,0
|
|
20241105,105800,36207210,9370,9370,9370,9370,0
|
|
20241105,105700,36207210,9370,9370,9370,9370,0
|
|
20241105,105600,36207210,9370,9370,9370,9370,0
|
|
20241105,105500,36207210,9370,9410,9410,9370,2
|
|
20241105,105400,36188430,9440,9440,9440,9440,2
|
|
20241105,105300,36169550,9440,9440,9440,9440,0
|
|
20241105,105200,36169550,9440,9370,9440,9370,10
|
|
20241105,105100,36075280,9340,9340,9340,9340,0
|
|
20241105,105000,36075280,9340,9340,9340,9340,0
|
|
20241105,104900,36075280,9340,9340,9340,9340,0
|
|
20241105,104800,36075280,9340,9340,9340,9340,0
|
|
20241105,104700,36075280,9340,9340,9340,9340,0
|
|
20241105,104600,36075280,9340,9340,9340,9340,0
|
|
20241105,104500,36075280,9340,9340,9340,9340,0
|
|
20241105,104400,36075280,9340,9340,9340,9340,0
|
|
20241105,104300,36075280,9340,9340,9340,9340,39
|
|
20241105,104200,35711020,9340,9340,9340,9340,0
|
|
20241105,104100,35711020,9340,9340,9340,9340,0
|
|
20241105,104000,35711020,9340,9340,9340,9340,0
|
|
20241105,103900,35711020,9340,9340,9340,9340,0
|
|
20241105,103800,35711020,9340,9340,9340,9340,0
|
|
20241105,103700,35711020,9340,9340,9340,9340,0
|
|
20241105,103600,35711020,9340,9340,9340,9340,0
|
|
20241105,103500,35711020,9340,9340,9340,9340,0
|
|
20241105,103400,35711020,9340,9340,9340,9340,14
|
|
20241105,103300,35580260,9330,9330,9330,9330,14
|
|
20241105,103200,35449640,9330,9330,9330,9330,0
|
|
20241105,103100,35449640,9330,9330,9330,9330,8
|
|
20241105,103000,35375000,9320,9320,9320,9320,0
|
|
20241105,102900,35375000,9320,9310,9320,9310,109
|
|
20241105,102800,34359140,9320,9320,9320,9320,0
|
|
20241105,102700,34359140,9320,9320,9320,9320,0
|
|
20241105,102600,34359140,9320,9320,9320,9320,19
|
|
20241105,102500,34182060,9300,9300,9300,9300,0
|
|
20241105,102400,34182060,9300,9300,9300,9300,5
|
|
20241105,102300,34135560,9320,9320,9320,9320,0
|
|
20241105,102200,34135560,9320,9320,9320,9320,0
|
|
20241105,102100,34135560,9320,9320,9320,9320,0
|
|
20241105,102000,34135560,9320,9320,9320,9320,0
|
|
20241105,101900,34135560,9320,9320,9320,9320,0
|
|
20241105,101800,34135560,9320,9320,9320,9320,0
|
|
20241105,101700,34135560,9320,9320,9320,9320,0
|
|
20241105,101600,34135560,9320,9310,9320,9310,2
|
|
20241105,101500,34116930,9280,9280,9280,9280,50
|
|
20241105,101400,33652930,9320,9320,9320,9320,0
|
|
20241105,101300,33652930,9320,9320,9320,9320,0
|
|
20241105,101200,33652930,9320,9320,9320,9320,0
|
|
20241105,101100,33652930,9320,9320,9320,9320,0
|
|
20241105,101000,33652930,9320,9320,9320,9320,0
|
|
20241105,100900,33652930,9320,9320,9320,9320,0
|
|
20241105,100800,33652930,9320,9320,9320,9320,0
|
|
20241105,100700,33652930,9320,9320,9320,9320,0
|
|
20241105,100600,33652930,9320,9320,9320,9320,1
|
|
20241105,100500,33643610,9280,9310,9310,9280,2
|
|
20241105,100400,33625020,9310,9310,9310,9310,0
|
|
20241105,100300,33625020,9310,9310,9310,9310,0
|
|
20241105,100200,33625020,9310,9310,9310,9310,0
|
|
20241105,100100,33625020,9310,9310,9310,9310,0
|
|
20241105,100000,33625020,9310,9310,9320,9310,6
|
|
20241105,095900,33569120,9270,9270,9270,9270,0
|
|
20241105,095800,33569120,9270,9270,9270,9270,40
|
|
20241105,095700,33198320,9270,9270,9270,9270,0
|
|
20241105,095600,33198320,9270,9290,9290,9270,101
|
|
20241105,095500,32260050,9270,9270,9270,9270,1
|
|
20241105,095400,32250780,9280,9280,9280,9280,0
|
|
20241105,095300,32250780,9280,9280,9280,9280,0
|
|
20241105,095200,32250780,9280,9290,9290,9280,105
|
|
20241105,095100,31275860,9290,9290,9290,9290,0
|
|
20241105,095000,31275860,9290,9290,9290,9290,0
|
|
20241105,094900,31275860,9290,9300,9300,9290,15
|
|
20241105,094800,31136420,9310,9310,9310,9310,0
|
|
20241105,094700,31136420,9310,9310,9310,9310,0
|
|
20241105,094600,31136420,9310,9310,9310,9310,1
|
|
20241105,094500,31127110,9320,9320,9320,9320,1
|
|
20241105,094400,31117790,9310,9310,9310,9310,1
|
|
20241105,094300,31108480,9320,9300,9320,9300,1504
|
|
20241105,094200,17091230,9320,9270,9320,9270,195
|
|
20241105,094100,15280160,9270,9270,9270,9270,0
|
|
20241105,094000,15280160,9270,9270,9270,9270,0
|
|
20241105,093900,15280160,9270,9270,9270,9270,3
|
|
20241105,093800,15252350,9280,9280,9280,9280,0
|
|
20241105,093700,15252350,9280,9280,9280,9280,1
|
|
20241105,093600,15243070,9260,9260,9260,9260,0
|
|
20241105,093500,15243070,9260,9290,9290,9260,296
|
|
20241105,093400,12496130,9290,9290,9290,9290,0
|
|
20241105,093300,12496130,9290,9290,9290,9290,1
|
|
20241105,093200,12486840,9320,9320,9320,9280,46
|
|
20241105,093100,12058280,9320,9290,9320,9270,60
|
|
20241105,093000,11500820,9280,9280,9280,9280,0
|
|
20241105,092900,11500820,9280,9280,9280,9280,54
|
|
20241105,092800,10999700,9320,9320,9320,9320,0
|
|
20241105,092700,10999700,9320,9310,9320,9280,57
|
|
20241105,092600,10470470,9320,9320,9320,9320,0
|
|
20241105,092500,10470470,9320,9320,9320,9320,11
|
|
20241105,092400,10367950,9320,9320,9320,9320,0
|
|
20241105,092300,10367950,9320,9320,9320,9320,9
|
|
20241105,092200,10284070,9320,9320,9320,9320,0
|
|
20241105,092100,10284070,9320,9320,9320,9320,11
|
|
20241105,092000,10181550,9320,9320,9320,9320,0
|
|
20241105,091900,10181550,9320,9320,9320,9320,8
|
|
20241105,091800,10106990,9320,9320,9320,9320,1
|
|
20241105,091700,10097670,9320,9320,9320,9320,0
|
|
20241105,091600,10097670,9320,9320,9320,9320,0
|
|
20241105,091500,10097670,9320,9340,9340,9320,119
|
|
20241105,091400,8987330,9330,9330,9330,9330,0
|
|
20241105,091300,8987330,9330,9330,9330,9330,0
|
|
20241105,091200,8987330,9330,9370,9370,9330,400
|
|
20241105,091100,5250660,9370,9370,9370,9370,50
|
|
20241105,091000,4782160,9380,9380,9380,9380,6
|
|
20241105,090900,4725880,9390,9390,9390,9390,0
|
|
20241105,090800,4725880,9390,9390,9390,9390,0
|
|
20241105,090700,4725880,9390,9390,9390,9390,18
|
|
20241105,090600,4556860,9390,9390,9390,9390,4
|
|
20241105,090500,4519300,9500,9420,9500,9410,122
|
|
20241105,090400,3364700,9420,9420,9420,9420,0
|
|
20241105,090300,3364700,9420,9420,9420,9420,0
|
|
20241105,090200,3364700,9420,9420,9420,9420,160
|
|
20241105,090100,1857500,9420,9420,9420,9420,67
|
|
20241105,090000,1226360,9420,9500,9500,9420,130
|