618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191500,175592350,11070,11070,11070,11070,142
|
|
20241107,191400,175592350,11070,11070,11070,11070,0
|
|
20241107,191300,175592350,11070,11070,11070,11070,0
|
|
20241107,191200,175592350,11070,11070,11070,11070,0
|
|
20241107,191100,175592350,11070,11070,11070,11070,0
|
|
20241107,191000,175592350,11070,11070,11070,11070,0
|
|
20241107,190900,175592350,11070,11070,11070,11070,0
|
|
20241107,190800,175592350,11070,11070,11070,11070,0
|
|
20241107,190700,175592350,11070,11070,11070,11070,0
|
|
20241107,190600,175592350,11070,11070,11070,11070,0
|
|
20241107,190500,175592350,11070,11070,11070,11070,0
|
|
20241107,190400,175592350,11070,11070,11070,11070,0
|
|
20241107,190300,175592350,11070,11070,11070,11070,0
|
|
20241107,190200,175592350,11070,11070,11070,11070,0
|
|
20241107,190100,175592350,11070,11070,11070,11070,0
|
|
20241107,190000,175592350,11070,11070,11070,11070,0
|
|
20241107,185900,175592350,11070,11070,11070,11070,0
|
|
20241107,185800,175592350,11070,11070,11070,11070,0
|
|
20241107,185700,175592350,11070,11070,11070,11070,0
|
|
20241107,185600,175592350,11070,11070,11070,11070,0
|
|
20241107,185500,175592350,11070,11070,11070,11070,0
|
|
20241107,185400,175592350,11070,11070,11070,11070,0
|
|
20241107,185300,175592350,11070,11070,11070,11070,0
|
|
20241107,185200,175592350,11070,11070,11070,11070,0
|
|
20241107,185100,175592350,11070,11070,11070,11070,0
|
|
20241107,185000,175592350,11070,11070,11070,11070,0
|
|
20241107,184900,175592350,11070,11070,11070,11070,0
|
|
20241107,184800,175592350,11070,11070,11070,11070,0
|
|
20241107,184700,175592350,11070,11070,11070,11070,0
|
|
20241107,184600,175592350,11070,11070,11070,11070,0
|
|
20241107,184500,175592350,11070,11070,11070,11070,142
|
|
20241107,184400,175592350,11070,11070,11070,11070,0
|
|
20241107,184300,175592350,11070,11070,11070,11070,0
|
|
20241107,184200,175592350,11070,11070,11070,11070,0
|
|
20241107,184100,175592350,11070,11070,11070,11070,0
|
|
20241107,184000,175592350,11070,11070,11070,11070,0
|
|
20241107,183900,175592350,11070,11070,11070,11070,0
|
|
20241107,183800,175592350,11070,11070,11070,11070,0
|
|
20241107,183700,175592350,11070,11070,11070,11070,0
|
|
20241107,183600,175592350,11070,11070,11070,11070,0
|
|
20241107,183500,175592350,11070,11070,11070,11070,0
|
|
20241107,183400,175592350,11070,11070,11070,11070,0
|
|
20241107,183300,175592350,11070,11070,11070,11070,0
|
|
20241107,183200,175592350,11070,11070,11070,11070,0
|
|
20241107,183100,175592350,11070,11070,11070,11070,0
|
|
20241107,183000,175592350,11070,11070,11070,11070,0
|
|
20241107,182900,175592350,11070,11070,11070,11070,0
|
|
20241107,182800,175592350,11070,11070,11070,11070,0
|
|
20241107,182700,175592350,11070,11070,11070,11070,0
|
|
20241107,182600,175592350,11070,11070,11070,11070,0
|
|
20241107,182500,175592350,11070,11070,11070,11070,0
|
|
20241107,182400,175592350,11070,11070,11070,11070,0
|
|
20241107,182300,175592350,11070,11070,11070,11070,0
|
|
20241107,182200,175592350,11070,11070,11070,11070,0
|
|
20241107,182100,175592350,11070,11070,11070,11070,0
|
|
20241107,182000,175592350,11070,11070,11070,11070,0
|
|
20241107,181900,175592350,11070,11070,11070,11070,0
|
|
20241107,181800,175592350,11070,11070,11070,11070,0
|
|
20241107,181700,175592350,11070,11070,11070,11070,0
|
|
20241107,181600,175592350,11070,11070,11070,11070,0
|
|
20241107,181500,175592350,11070,11070,11070,11070,142
|
|
20241107,181400,175592350,11070,11070,11070,11070,0
|
|
20241107,181300,175592350,11070,11070,11070,11070,0
|
|
20241107,181200,175592350,11070,11070,11070,11070,0
|
|
20241107,181100,175592350,11070,11070,11070,11070,0
|
|
20241107,181000,175592350,11070,11070,11070,11070,0
|
|
20241107,180900,175592350,11070,11070,11070,11070,0
|
|
20241107,180800,175592350,11070,11070,11070,11070,0
|
|
20241107,180700,175592350,11070,11070,11070,11070,0
|
|
20241107,180600,175592350,11070,11070,11070,11070,0
|
|
20241107,180500,175592350,11070,11070,11070,11070,0
|
|
20241107,180400,175592350,11070,11070,11070,11070,0
|
|
20241107,180300,175592350,11070,11070,11070,11070,0
|
|
20241107,180200,175592350,11070,11070,11070,11070,0
|
|
20241107,180100,175592350,11070,11070,11070,11070,0
|
|
20241107,180000,175592350,11070,11070,11070,11070,0
|
|
20241107,175900,175592350,11070,11070,11070,11070,0
|
|
20241107,175800,175592350,11070,11070,11070,11070,0
|
|
20241107,175700,175592350,11070,11070,11070,11070,0
|
|
20241107,175600,175592350,11070,11070,11070,11070,0
|
|
20241107,175500,175592350,11070,11070,11070,11070,0
|
|
20241107,175400,175592350,11070,11070,11070,11070,0
|
|
20241107,175300,175592350,11070,11070,11070,11070,0
|
|
20241107,175200,175592350,11070,11070,11070,11070,0
|
|
20241107,175100,175592350,11070,11070,11070,11070,0
|
|
20241107,175000,175592350,11070,11070,11070,11070,0
|
|
20241107,174900,175592350,11070,11070,11070,11070,0
|
|
20241107,174800,175592350,11070,11070,11070,11070,0
|
|
20241107,174700,175592350,11070,11070,11070,11070,0
|
|
20241107,174600,175592350,11070,11070,11070,11070,0
|
|
20241107,174500,175592350,11070,11070,11070,11070,142
|
|
20241107,174400,175592350,11070,11070,11070,11070,0
|
|
20241107,174300,175592350,11070,11070,11070,11070,0
|
|
20241107,174200,175592350,11070,11070,11070,11070,0
|
|
20241107,174100,175592350,11070,11070,11070,11070,0
|
|
20241107,174000,175592350,11070,11070,11070,11070,0
|
|
20241107,173900,175592350,11070,11070,11070,11070,0
|
|
20241107,173800,175592350,11070,11070,11070,11070,0
|
|
20241107,173700,175592350,11070,11070,11070,11070,0
|
|
20241107,173600,175592350,11070,11070,11070,11070,0
|
|
20241107,173500,175592350,11070,11070,11070,11070,0
|
|
20241107,173400,175592350,11070,11070,11070,11070,0
|
|
20241107,173300,175592350,11070,11070,11070,11070,0
|
|
20241107,173200,175592350,11070,11070,11070,11070,0
|
|
20241107,173100,175592350,11070,11070,11070,11070,0
|
|
20241107,173000,175592350,11070,11070,11070,11070,0
|
|
20241107,172900,175592350,11070,11070,11070,11070,0
|
|
20241107,172800,175592350,11070,11070,11070,11070,0
|
|
20241107,172700,175592350,11070,11070,11070,11070,0
|
|
20241107,172600,175592350,11070,11070,11070,11070,0
|
|
20241107,172500,175592350,11070,11070,11070,11070,0
|
|
20241107,172400,175592350,11070,11070,11070,11070,0
|
|
20241107,172300,175592350,11070,11070,11070,11070,0
|
|
20241107,172200,175592350,11070,11070,11070,11070,0
|
|
20241107,172100,175592350,11070,11070,11070,11070,0
|
|
20241107,172000,175592350,11070,11070,11070,11070,0
|
|
20241107,171900,175592350,11070,11070,11070,11070,0
|
|
20241107,171800,175592350,11070,11070,11070,11070,0
|
|
20241107,171700,175592350,11070,11070,11070,11070,0
|
|
20241107,171600,175592350,11070,11070,11070,11070,0
|
|
20241107,171500,175592350,11070,11070,11070,11070,142
|
|
20241107,171400,175592350,11070,11070,11070,11070,0
|
|
20241107,171300,175592350,11070,11070,11070,11070,0
|
|
20241107,171200,175592350,11070,11070,11070,11070,0
|
|
20241107,171100,175592350,11070,11070,11070,11070,0
|
|
20241107,171000,175592350,11070,11070,11070,11070,0
|
|
20241107,170900,175592350,11070,11070,11070,11070,0
|
|
20241107,170800,175592350,11070,11070,11070,11070,0
|
|
20241107,170700,175592350,11070,11070,11070,11070,0
|
|
20241107,170600,175592350,11070,11070,11070,11070,0
|
|
20241107,170500,175592350,11070,11070,11070,11070,0
|
|
20241107,170400,175592350,11070,11070,11070,11070,0
|
|
20241107,170300,175592350,11070,11070,11070,11070,0
|
|
20241107,170200,175592350,11070,11070,11070,11070,0
|
|
20241107,170100,175592350,11070,11070,11070,11070,0
|
|
20241107,170000,175592350,11070,11070,11070,11070,0
|
|
20241107,165900,175592350,11070,11070,11070,11070,0
|
|
20241107,165800,175592350,11070,11070,11070,11070,0
|
|
20241107,165700,175592350,11070,11070,11070,11070,0
|
|
20241107,165600,175592350,11070,11070,11070,11070,0
|
|
20241107,165500,175592350,11070,11070,11070,11070,0
|
|
20241107,165400,175592350,11070,11070,11070,11070,0
|
|
20241107,165300,175592350,11070,11070,11070,11070,0
|
|
20241107,165200,175592350,11070,11070,11070,11070,0
|
|
20241107,165100,175592350,11070,11070,11070,11070,0
|
|
20241107,165000,175592350,11070,11070,11070,11070,0
|
|
20241107,164900,175592350,11070,11070,11070,11070,0
|
|
20241107,164800,175592350,11070,11070,11070,11070,0
|
|
20241107,164700,175592350,11070,11070,11070,11070,0
|
|
20241107,164600,175592350,11070,11070,11070,11070,0
|
|
20241107,164500,175592350,11070,11070,11070,11070,142
|
|
20241107,164400,175592350,11070,11070,11070,11070,0
|
|
20241107,164300,175592350,11070,11070,11070,11070,0
|
|
20241107,164200,175592350,11070,11070,11070,11070,0
|
|
20241107,164100,175592350,11070,11070,11070,11070,0
|
|
20241107,164000,175592350,11070,11070,11070,11070,0
|
|
20241107,163900,175592350,11070,11070,11070,11070,0
|
|
20241107,163800,175592350,11070,11070,11070,11070,0
|
|
20241107,163700,175592350,11070,11070,11070,11070,0
|
|
20241107,163600,175592350,11070,11070,11070,11070,0
|
|
20241107,163500,175592350,11070,11070,11070,11070,0
|
|
20241107,163400,175592350,11070,11070,11070,11070,0
|
|
20241107,163300,175592350,11070,11070,11070,11070,0
|
|
20241107,163200,175592350,11070,11070,11070,11070,0
|
|
20241107,163100,175592350,11070,11070,11070,11070,0
|
|
20241107,163000,175592350,11070,11070,11070,11070,0
|
|
20241107,162900,175592350,11070,11070,11070,11070,0
|
|
20241107,162800,175592350,11070,11070,11070,11070,0
|
|
20241107,162700,175592350,11070,11070,11070,11070,0
|
|
20241107,162600,175592350,11070,11070,11070,11070,0
|
|
20241107,162500,175592350,11070,11070,11070,11070,0
|
|
20241107,162400,175592350,11070,11070,11070,11070,0
|
|
20241107,162300,175592350,11070,11070,11070,11070,0
|
|
20241107,162200,175592350,11070,11070,11070,11070,0
|
|
20241107,162100,175592350,11070,11070,11070,11070,0
|
|
20241107,162000,175592350,11070,11070,11070,11070,0
|
|
20241107,161900,175592350,11070,11070,11070,11070,0
|
|
20241107,161800,175592350,11070,11070,11070,11070,0
|
|
20241107,161700,175592350,11070,11070,11070,11070,0
|
|
20241107,161600,175592350,11070,11070,11070,11070,0
|
|
20241107,161500,175592350,11070,11070,11070,11070,142
|
|
20241107,161400,175592350,11070,11070,11070,11070,0
|
|
20241107,161300,175592350,11070,11070,11070,11070,0
|
|
20241107,161200,175592350,11070,11070,11070,11070,0
|
|
20241107,161100,175592350,11070,11070,11070,11070,0
|
|
20241107,161000,175592350,11070,11070,11070,11070,0
|
|
20241107,160900,175592350,11070,11070,11070,11070,0
|
|
20241107,160800,175592350,11070,11070,11070,11070,0
|
|
20241107,160700,175592350,11070,11070,11070,11070,0
|
|
20241107,160600,175592350,11070,11070,11070,11070,0
|
|
20241107,160500,175592350,11070,11070,11070,11070,0
|
|
20241107,160400,175592350,11070,11070,11070,11070,0
|
|
20241107,160300,175592350,11070,11070,11070,11070,0
|
|
20241107,160200,175592350,11070,11070,11070,11070,0
|
|
20241107,160100,175592350,11070,11070,11070,11070,0
|
|
20241107,160000,175592350,11070,11070,11070,11070,0
|
|
20241107,155900,175592350,11070,11070,11070,11070,0
|
|
20241107,155800,175592350,11070,11070,11070,11070,0
|
|
20241107,155700,175592350,11070,11070,11070,11070,0
|
|
20241107,155600,175592350,11070,11070,11070,11070,0
|
|
20241107,155500,175592350,11070,11070,11070,11070,0
|
|
20241107,155400,175592350,11070,11070,11070,11070,0
|
|
20241107,155300,175592350,11070,11070,11070,11070,0
|
|
20241107,155200,175592350,11070,11070,11070,11070,0
|
|
20241107,155100,175592350,11070,11070,11070,11070,0
|
|
20241107,155000,175592350,11070,11070,11070,11070,0
|
|
20241107,154900,175592350,11070,11070,11070,11070,0
|
|
20241107,154800,175592350,11070,11070,11070,11070,0
|
|
20241107,154700,175592350,11070,11070,11070,11070,0
|
|
20241107,154600,175592350,11070,11070,11070,11070,0
|
|
20241107,154500,175592350,11070,11070,11070,11070,142
|
|
20241107,154400,175592350,11070,11070,11070,11070,0
|
|
20241107,154300,175592350,11070,11070,11070,11070,0
|
|
20241107,154200,175592350,11070,11070,11070,11070,0
|
|
20241107,154100,175592350,11070,11070,11070,11070,0
|
|
20241107,154000,175592350,11070,11070,11070,11070,0
|
|
20241107,153900,175592350,11070,11070,11070,11070,0
|
|
20241107,153800,175592350,11070,11070,11070,11070,0
|
|
20241107,153700,175592350,11070,11070,11070,11070,0
|
|
20241107,153600,175592350,11070,11070,11070,11070,0
|
|
20241107,153500,175592350,11070,11070,11070,11070,0
|
|
20241107,153400,175592350,11070,11070,11070,11070,0
|
|
20241107,153300,175592350,11070,11070,11070,11070,0
|
|
20241107,153200,175592350,11070,11070,11070,11070,0
|
|
20241107,153100,175592350,11070,11070,11070,11070,0
|
|
20241107,153000,175592350,11070,11070,11070,11070,142
|
|
20241107,152900,174020410,11100,11100,11100,11100,0
|
|
20241107,152800,174020410,11100,11100,11100,11100,0
|
|
20241107,152700,174020410,11100,11100,11100,11100,0
|
|
20241107,152600,174020410,11100,11100,11100,11100,0
|
|
20241107,152500,174020410,11100,11100,11100,11100,0
|
|
20241107,152400,174020410,11100,11100,11100,11100,0
|
|
20241107,152300,174020410,11100,11100,11100,11100,0
|
|
20241107,152200,174020410,11100,11100,11100,11100,0
|
|
20241107,152100,174020410,11100,11100,11100,11100,0
|
|
20241107,152000,174020410,11100,11100,11100,11100,0
|
|
20241107,151900,174020410,11100,11100,11100,11100,1
|
|
20241107,151800,174009310,11080,11080,11080,11080,5
|
|
20241107,151700,173953910,11080,11080,11080,11080,1
|
|
20241107,151600,173942830,11080,11080,11080,11080,4
|
|
20241107,151500,173898510,11080,11080,11080,11080,1
|
|
20241107,151400,173887430,11110,11110,11110,11080,14
|
|
20241107,151300,173732200,11080,11080,11080,11080,1
|
|
20241107,151200,173721120,11110,11100,11110,11080,8
|
|
20241107,151100,173632320,11080,11100,11100,11080,10
|
|
20241107,151000,173521500,11080,11100,11100,11080,2
|
|
20241107,150900,173499320,11080,11080,11080,11080,3
|
|
20241107,150800,173466080,11110,11080,11110,11080,2
|
|
20241107,150700,173443890,11110,11080,11110,11080,2
|
|
20241107,150600,173421700,11080,11080,11080,11080,1
|
|
20241107,150500,173410620,11080,11080,11080,11080,1
|
|
20241107,150400,173399540,11120,11080,11120,11080,13
|
|
20241107,150300,173255130,11120,11100,11130,11080,6
|
|
20241107,150200,173188480,11090,11080,11090,11080,237
|
|
20241107,150100,170560160,11090,11100,11100,11090,419
|
|
20241107,150000,165913340,11110,11110,11110,11110,39
|
|
20241107,145900,165480050,11110,11110,11110,11110,4
|
|
20241107,145800,165435610,11110,11110,11110,11110,3
|
|
20241107,145700,165402280,11110,11110,11110,11110,1
|
|
20241107,145600,165391170,11110,11110,11110,11110,0
|
|
20241107,145500,165391170,11110,11090,11110,11090,12
|
|
20241107,145400,165258030,11110,11110,11110,11110,0
|
|
20241107,145300,165258030,11110,11110,11110,11110,1
|
|
20241107,145200,165246920,11110,11110,11110,11110,0
|
|
20241107,145100,165246920,11110,11100,11110,11100,4
|
|
20241107,145000,165202500,11110,11110,11110,11110,0
|
|
20241107,144900,165202500,11110,11110,11110,11110,0
|
|
20241107,144800,165202500,11110,11110,11110,11110,2
|
|
20241107,144700,165180280,11110,11110,11110,11110,1
|
|
20241107,144600,165169170,11110,11110,11110,11110,0
|
|
20241107,144500,165169170,11110,11110,11110,11110,0
|
|
20241107,144400,165169170,11110,11110,11110,11110,0
|
|
20241107,144300,165169170,11110,11110,11110,11110,3
|
|
20241107,144200,165135840,11100,11120,11120,11090,8
|
|
20241107,144100,165047020,11100,11100,11100,11100,1
|
|
20241107,144000,165035920,11120,11120,11120,11120,1
|
|
20241107,143900,165024800,11100,11120,11120,11100,4
|
|
20241107,143800,164980380,11130,11130,11130,11130,0
|
|
20241107,143700,164980380,11130,11130,11130,11130,1
|
|
20241107,143600,164969250,11130,11130,11130,11130,0
|
|
20241107,143500,164969250,11130,11130,11130,11130,3
|
|
20241107,143400,164935860,11130,11130,11130,11130,0
|
|
20241107,143300,164935860,11130,11130,11130,11130,0
|
|
20241107,143200,164935860,11130,11130,11130,11130,0
|
|
20241107,143100,164935860,11130,11130,11130,11130,1
|
|
20241107,143000,164924730,11130,11130,11130,11130,0
|
|
20241107,142900,164924730,11130,11130,11130,11130,1
|
|
20241107,142800,164913600,11130,11130,11130,11130,0
|
|
20241107,142700,164913600,11130,11130,11130,11130,1
|
|
20241107,142600,164902470,11130,11130,11130,11130,1
|
|
20241107,142500,164891340,11120,11120,11120,11120,1
|
|
20241107,142400,164880220,11130,11130,11130,11130,0
|
|
20241107,142300,164880220,11130,11130,11130,11130,0
|
|
20241107,142200,164880220,11130,11130,11130,11130,1
|
|
20241107,142100,164869090,11130,11130,11130,11130,1
|
|
20241107,142000,164857960,11130,11130,11130,11130,0
|
|
20241107,141900,164857960,11130,11130,11130,11130,1
|
|
20241107,141800,164846830,11100,11100,11100,11100,18
|
|
20241107,141700,164647030,11130,11130,11130,11130,1
|
|
20241107,141600,164635900,11130,11130,11130,11130,1
|
|
20241107,141500,164624770,11130,11110,11130,11110,2
|
|
20241107,141400,164602530,11130,11130,11130,11130,0
|
|
20241107,141300,164602530,11130,11130,11130,11130,0
|
|
20241107,141200,164602530,11130,11130,11130,11130,1
|
|
20241107,141100,164591400,11130,11130,11130,11130,1
|
|
20241107,141000,164580270,11130,11130,11130,11130,0
|
|
20241107,140900,164580270,11130,11130,11130,11130,1
|
|
20241107,140800,164569140,11130,11130,11130,11130,0
|
|
20241107,140700,164569140,11130,11130,11130,11130,1
|
|
20241107,140600,164558010,11130,11090,11130,11090,3
|
|
20241107,140500,164524670,11130,11120,11130,11120,4
|
|
20241107,140400,164480170,11100,11100,11100,11100,64
|
|
20241107,140300,163769770,11120,11120,11120,11110,6
|
|
20241107,140200,163703060,11120,11120,11120,11120,0
|
|
20241107,140100,163703060,11120,11120,11120,11120,0
|
|
20241107,140000,163703060,11120,11120,11120,11120,0
|
|
20241107,135900,163703060,11120,11120,11120,11120,0
|
|
20241107,135800,163703060,11120,11120,11120,11120,1
|
|
20241107,135700,163691940,11120,11120,11120,11120,2
|
|
20241107,135600,163669700,11120,11090,11120,11090,271
|
|
20241107,135500,160660980,11080,11090,11100,11080,5
|
|
20241107,135400,160605530,11100,11100,11100,11100,50
|
|
20241107,135300,160050530,11100,11080,11100,11080,3
|
|
20241107,135200,160017270,11100,11100,11100,11100,0
|
|
20241107,135100,160017270,11100,11100,11100,11100,1
|
|
20241107,135000,160006170,11100,11100,11100,11100,1
|
|
20241107,134900,159995070,11100,11100,11100,11100,0
|
|
20241107,134800,159995070,11100,11100,11100,11100,0
|
|
20241107,134700,159995070,11100,11100,11100,11100,0
|
|
20241107,134600,159995070,11100,11100,11100,11100,0
|
|
20241107,134500,159995070,11100,11100,11100,11100,1
|
|
20241107,134400,159983970,11100,11100,11100,11090,4
|
|
20241107,134300,159939580,11100,11100,11100,11100,2
|
|
20241107,134200,159917380,11100,11100,11100,11100,0
|
|
20241107,134100,159917380,11100,11100,11100,11100,0
|
|
20241107,134000,159917380,11100,11100,11100,11100,1
|
|
20241107,133900,159906280,11100,11100,11100,11100,1
|
|
20241107,133800,159895180,11100,11100,11100,11100,0
|
|
20241107,133700,159895180,11100,11100,11100,11100,1
|
|
20241107,133600,159884080,11100,11100,11100,11100,0
|
|
20241107,133500,159884080,11100,11100,11100,11100,1
|
|
20241107,133400,159872980,11100,11100,11100,11100,0
|
|
20241107,133300,159872980,11100,11100,11100,11100,0
|
|
20241107,133200,159872980,11100,11100,11100,11100,0
|
|
20241107,133100,159872980,11100,11100,11100,11100,3
|
|
20241107,133000,159839680,11100,11100,11100,11100,0
|
|
20241107,132900,159839680,11100,11100,11100,11100,0
|
|
20241107,132800,159839680,11100,11100,11100,11100,0
|
|
20241107,132700,159839680,11100,11100,11100,11100,1
|
|
20241107,132600,159828580,11100,11100,11100,11100,1
|
|
20241107,132500,159817480,11100,11100,11100,11100,3
|
|
20241107,132400,159784180,11120,11120,11120,11120,487
|
|
20241107,132300,154368740,11120,11120,11120,11120,2515
|
|
20241107,132200,126401940,11120,11120,11120,11120,1000
|
|
20241107,132100,115281940,11120,11120,11120,11120,0
|
|
20241107,132000,115281940,11120,11120,11120,11120,0
|
|
20241107,131900,115281940,11120,11120,11120,11110,8
|
|
20241107,131800,115193000,11060,11130,11130,11060,15
|
|
20241107,131700,115026730,11130,11120,11130,11120,3
|
|
20241107,131600,114993360,11070,11070,11070,11070,4
|
|
20241107,131500,114949080,11070,11120,11120,11070,9
|
|
20241107,131400,114849280,11150,11150,11150,11150,0
|
|
20241107,131300,114849280,11150,11150,11150,11150,0
|
|
20241107,131200,114849280,11150,11150,11150,11150,1
|
|
20241107,131100,114838130,11150,11150,11150,11150,2
|
|
20241107,131000,114815830,11150,11150,11150,11150,0
|
|
20241107,130900,114815830,11150,11140,11150,11140,3
|
|
20241107,130800,114782400,11140,11140,11140,11140,1
|
|
20241107,130700,114771260,11150,11150,11150,11150,0
|
|
20241107,130600,114771260,11150,11150,11150,11150,0
|
|
20241107,130500,114771260,11150,11150,11150,11150,1
|
|
20241107,130400,114760110,11150,11150,11150,11150,0
|
|
20241107,130300,114760110,11150,11150,11150,11150,0
|
|
20241107,130200,114760110,11150,11150,11150,11150,1
|
|
20241107,130100,114748960,11150,11150,11150,11150,0
|
|
20241107,130000,114748960,11150,11150,11150,11150,0
|
|
20241107,125900,114748960,11150,11150,11150,11150,1
|
|
20241107,125800,114737810,11150,11100,11150,11100,13
|
|
20241107,125700,114593410,11150,11150,11150,11150,0
|
|
20241107,125600,114593410,11150,11150,11150,11150,0
|
|
20241107,125500,114593410,11150,11150,11150,11150,1
|
|
20241107,125400,114582260,11150,11150,11150,11150,1
|
|
20241107,125300,114571110,11150,11120,11150,11120,25
|
|
20241107,125200,114292750,11120,11120,11120,11120,3
|
|
20241107,125100,114259390,11070,11130,11130,11070,7
|
|
20241107,125000,114181840,11130,11130,11130,11130,0
|
|
20241107,124900,114181840,11130,11130,11130,11130,1
|
|
20241107,124800,114170710,11150,11150,11150,11150,0
|
|
20241107,124700,114170710,11150,11150,11150,11150,0
|
|
20241107,124600,114170710,11150,11080,11150,11080,100
|
|
20241107,124500,113058840,11080,11050,11080,11050,53
|
|
20241107,124400,112472860,11040,11040,11040,11040,0
|
|
20241107,124300,112472860,11040,11030,11040,11030,146
|
|
20241107,124200,110862250,11030,11030,11030,11030,2
|
|
20241107,124100,110840190,11030,11030,11030,11030,0
|
|
20241107,124000,110840190,11030,11030,11030,11030,1
|
|
20241107,123900,110829160,11030,11020,11030,11020,215
|
|
20241107,123800,108459850,11000,10990,11000,10990,873
|
|
20241107,123700,98861240,11000,11000,11000,11000,0
|
|
20241107,123600,98861240,11000,11000,11000,11000,1
|
|
20241107,123500,98850240,11000,11000,11000,11000,1
|
|
20241107,123400,98839240,11000,10980,11000,10980,130
|
|
20241107,123300,97410990,10980,10980,10980,10980,2
|
|
20241107,123200,97389030,10980,10980,10980,10980,0
|
|
20241107,123100,97389030,10980,10980,10980,10980,1
|
|
20241107,123000,97378050,10980,10980,10980,10970,230
|
|
20241107,122900,94854910,10980,10980,10980,10980,0
|
|
20241107,122800,94854910,10980,10980,10980,10980,0
|
|
20241107,122700,94854910,10980,10980,10980,10980,1
|
|
20241107,122600,94843930,10980,10980,10980,10980,59
|
|
20241107,122500,94196110,10980,10980,10980,10980,1
|
|
20241107,122400,94185130,10980,10980,10980,10980,0
|
|
20241107,122300,94185130,10980,10970,10980,10970,102
|
|
20241107,122200,93066170,10980,10980,10980,10980,1
|
|
20241107,122100,93055190,10980,10980,10980,10980,0
|
|
20241107,122000,93055190,10980,10980,10980,10980,0
|
|
20241107,121900,93055190,10980,10980,10980,10980,1
|
|
20241107,121800,93044210,10980,10980,10980,10980,0
|
|
20241107,121700,93044210,10980,10980,10980,10980,2
|
|
20241107,121600,93022250,10980,10980,10980,10980,100
|
|
20241107,121500,91924250,10980,10980,10980,10980,0
|
|
20241107,121400,91924250,10980,10980,10980,10980,1
|
|
20241107,121300,91913270,10980,10980,10980,10980,2
|
|
20241107,121200,91891310,10980,10980,10980,10980,0
|
|
20241107,121100,91891310,10980,10980,10980,10970,101
|
|
20241107,121000,90783220,10980,10980,10980,10980,2
|
|
20241107,120900,90761260,10980,10980,10980,10980,4
|
|
20241107,120800,90717340,10980,10980,10980,10980,9
|
|
20241107,120700,90618520,10980,10980,10980,10980,0
|
|
20241107,120600,90618520,10980,10980,10980,10980,0
|
|
20241107,120500,90618520,10980,10980,10980,10980,1
|
|
20241107,120400,90607540,10980,10980,10980,10980,2
|
|
20241107,120300,90585580,10980,10980,10980,10980,0
|
|
20241107,120200,90585580,10980,10980,10980,10980,1
|
|
20241107,120100,90574600,10980,10980,10980,10980,50
|
|
20241107,120000,90025600,10980,10980,10980,10980,0
|
|
20241107,115900,90025600,10980,10980,10980,10980,2
|
|
20241107,115800,90003640,10980,10980,10980,10970,3
|
|
20241107,115700,89970710,10970,10970,10970,10970,0
|
|
20241107,115600,89970710,10970,10970,10970,10970,0
|
|
20241107,115500,89970710,10970,10970,10970,10970,25
|
|
20241107,115400,89696460,10980,10980,10980,10980,1
|
|
20241107,115300,89685480,10980,10980,10980,10980,11
|
|
20241107,115200,89564700,10980,10980,10980,10980,0
|
|
20241107,115100,89564700,10980,10980,10980,10980,1
|
|
20241107,115000,89553720,10980,10980,10980,10980,2
|
|
20241107,114900,89531760,10980,10980,10980,10980,1
|
|
20241107,114800,89520780,10980,10980,10980,10980,0
|
|
20241107,114700,89520780,10980,10980,10980,10980,16
|
|
20241107,114600,89345100,10980,10980,10980,10980,5
|
|
20241107,114500,89290200,10980,10980,10980,10980,2
|
|
20241107,114400,89268240,10980,10980,10980,10980,0
|
|
20241107,114300,89268240,10980,10980,10980,10980,3
|
|
20241107,114200,89235300,10980,10980,10980,10980,10
|
|
20241107,114100,89125500,10980,10980,10980,10980,1
|
|
20241107,114000,89114520,10980,10980,10980,10980,10
|
|
20241107,113900,89004720,10980,10980,10980,10980,2
|
|
20241107,113800,88982760,10970,10970,10970,10970,0
|
|
20241107,113700,88982760,10970,10980,10980,10970,1039
|
|
20241107,113600,77582080,11010,11010,11010,10980,725
|
|
20241107,113500,69612800,11020,11020,11020,11020,0
|
|
20241107,113400,69612800,11020,11020,11020,11020,0
|
|
20241107,113300,69612800,11020,11020,11020,11020,2
|
|
20241107,113200,69590760,11020,11020,11020,11020,1
|
|
20241107,113100,69579740,11020,11020,11020,11020,1
|
|
20241107,113000,69568720,11020,11020,11020,11020,0
|
|
20241107,112900,69568720,11020,11020,11020,11020,6
|
|
20241107,112800,69502600,11010,11020,11020,11010,10
|
|
20241107,112700,69392450,11020,11020,11020,11020,2
|
|
20241107,112600,69370410,11020,11020,11020,11020,0
|
|
20241107,112500,69370410,11020,11020,11020,11020,1
|
|
20241107,112400,69359390,11020,11020,11020,11020,0
|
|
20241107,112300,69359390,11020,11020,11020,11020,0
|
|
20241107,112200,69359390,11020,11020,11020,11020,0
|
|
20241107,112100,69359390,11020,11020,11020,11020,1
|
|
20241107,112000,69348370,11020,11020,11020,11020,0
|
|
20241107,111900,69348370,11020,11020,11020,11020,1
|
|
20241107,111800,69337350,11020,11020,11020,11020,1
|
|
20241107,111700,69326330,11020,11020,11020,11010,122
|
|
20241107,111600,67982100,11020,11020,11020,11020,1
|
|
20241107,111500,67971080,11020,11020,11020,11020,10
|
|
20241107,111400,67860880,11020,11020,11020,11020,0
|
|
20241107,111300,67860880,11020,11020,11020,11020,2
|
|
20241107,111200,67838840,11020,11020,11020,11020,0
|
|
20241107,111100,67838840,11020,11020,11020,11020,1
|
|
20241107,111000,67827820,11020,11020,11020,11020,0
|
|
20241107,110900,67827820,11020,11020,11020,11020,2
|
|
20241107,110800,67805780,11020,11020,11020,11020,0
|
|
20241107,110700,67805780,11020,11020,11020,11020,1
|
|
20241107,110600,67794760,11020,11020,11020,11020,0
|
|
20241107,110500,67794760,11020,11020,11020,11020,0
|
|
20241107,110400,67794760,11020,11020,11020,11020,1
|
|
20241107,110300,67783740,11020,11020,11020,11020,1
|
|
20241107,110200,67772720,11020,11020,11020,11020,0
|
|
20241107,110100,67772720,11020,11020,11020,11020,2
|
|
20241107,110000,67750680,11020,11020,11020,11020,0
|
|
20241107,105900,67750680,11020,11020,11020,11020,1
|
|
20241107,105800,67739660,11020,11020,11020,11020,0
|
|
20241107,105700,67739660,11020,11020,11020,11020,1
|
|
20241107,105600,67728640,11020,11020,11020,11020,1
|
|
20241107,105500,67717620,11020,11020,11020,11020,0
|
|
20241107,105400,67717620,11020,11020,11020,11020,0
|
|
20241107,105300,67717620,11020,11020,11020,11020,1
|
|
20241107,105200,67706600,11020,11020,11020,11020,0
|
|
20241107,105100,67706600,11020,11020,11020,11020,0
|
|
20241107,105000,67706600,11020,11020,11020,11020,2
|
|
20241107,104900,67684560,11020,11020,11020,11020,0
|
|
20241107,104800,67684560,11020,11020,11020,11020,0
|
|
20241107,104700,67684560,11020,11020,11020,10990,340
|
|
20241107,104600,63945250,11020,11010,11020,11010,51
|
|
20241107,104500,63383730,11010,11010,11010,11000,101
|
|
20241107,104400,62271750,11020,11020,11020,11020,1
|
|
20241107,104300,62260730,11020,11020,11020,11020,0
|
|
20241107,104200,62260730,11020,11020,11020,11020,0
|
|
20241107,104100,62260730,11020,11020,11020,11010,26
|
|
20241107,104000,61974450,11010,11010,11010,11010,0
|
|
20241107,103900,61974450,11010,11010,11010,11000,54
|
|
20241107,103800,61379920,11020,11020,11020,11020,0
|
|
20241107,103700,61379920,11020,11020,11020,11020,2
|
|
20241107,103600,61357880,11010,11010,11010,11010,0
|
|
20241107,103500,61357880,11010,11010,11010,11010,0
|
|
20241107,103400,61357880,11010,11000,11010,11000,21
|
|
20241107,103300,61126680,11010,11010,11010,11010,15
|
|
20241107,103200,60961530,11010,11010,11010,11010,101
|
|
20241107,103100,59849520,11010,11010,11010,11010,1
|
|
20241107,103000,59838510,11010,11010,11010,11010,0
|
|
20241107,102900,59838510,11010,11010,11010,11000,516
|
|
20241107,102800,54162480,11010,11010,11010,11010,0
|
|
20241107,102700,54162480,11010,11020,11020,11010,2
|
|
20241107,102600,54140450,11010,11010,11010,11010,0
|
|
20241107,102500,54140450,11010,11010,11010,11010,23
|
|
20241107,102400,53887220,11020,11020,11020,11020,1
|
|
20241107,102300,53876200,11020,11020,11020,11020,32
|
|
20241107,102200,53523560,11030,11030,11030,11030,0
|
|
20241107,102100,53523560,11030,11030,11030,11030,2
|
|
20241107,102000,53501500,11030,11030,11030,11030,1
|
|
20241107,101900,53490470,11030,11030,11030,11030,0
|
|
20241107,101800,53490470,11030,11030,11030,11030,2
|
|
20241107,101700,53468410,11030,11030,11030,11030,0
|
|
20241107,101600,53468410,11030,11030,11030,11030,12
|
|
20241107,101500,53336050,11030,11010,11030,11010,3
|
|
20241107,101400,53303000,11030,11030,11030,11030,0
|
|
20241107,101300,53303000,11030,11020,11030,11020,14
|
|
20241107,101200,53148700,11020,11020,11020,11020,1
|
|
20241107,101100,53137680,11020,11020,11020,11020,0
|
|
20241107,101000,53137680,11020,11020,11020,11020,0
|
|
20241107,100900,53137680,11020,11020,11020,11020,1
|
|
20241107,100800,53126660,11020,11020,11020,11020,11
|
|
20241107,100700,53005440,11020,11020,11020,11020,12
|
|
20241107,100600,52873200,11000,11000,11000,11000,171
|
|
20241107,100500,50992200,11000,11030,11030,11000,3
|
|
20241107,100400,50959170,11030,11030,11030,11030,1
|
|
20241107,100300,50948140,10990,11010,11010,10990,815
|
|
20241107,100200,41989720,11010,11010,11010,11010,0
|
|
20241107,100100,41989720,11010,11000,11010,11000,15
|
|
20241107,100000,41824710,11000,11000,11000,11000,1
|
|
20241107,095900,41813710,11000,11030,11030,10990,383
|
|
20241107,095800,37600400,11030,11030,11030,11030,0
|
|
20241107,095700,37600400,11030,11030,11030,11030,0
|
|
20241107,095600,37600400,11030,11030,11030,11030,1
|
|
20241107,095500,37589370,11030,11030,11030,11030,1
|
|
20241107,095400,37578340,11030,11030,11030,11030,5
|
|
20241107,095300,37523190,11030,11030,11030,11030,0
|
|
20241107,095200,37523190,11030,11030,11030,11030,126
|
|
20241107,095100,36133410,11030,11030,11030,11030,1
|
|
20241107,095000,36122380,11030,11020,11030,11020,25
|
|
20241107,094900,35846870,11020,11020,11020,11020,2
|
|
20241107,094800,35824830,11020,11020,11020,11000,1289
|
|
20241107,094700,21641370,11030,11070,11070,11030,1569
|
|
20241107,094600,4307030,11080,11080,11080,11080,2
|
|
20241107,094500,4284870,11080,11080,11080,11080,0
|
|
20241107,094400,4284870,11080,11080,11080,11080,0
|
|
20241107,094300,4284870,11080,11080,11080,11080,0
|
|
20241107,094200,4284870,11080,11080,11080,11080,1
|
|
20241107,094100,4273790,11080,11080,11080,11080,1
|
|
20241107,094000,4262710,11080,11080,11080,11070,179
|
|
20241107,093900,2281160,11080,11080,11080,11080,0
|
|
20241107,093800,2281160,11080,11090,11090,11080,3
|
|
20241107,093700,2247910,11080,11080,11080,11080,0
|
|
20241107,093600,2247910,11080,11080,11080,11080,0
|
|
20241107,093500,2247910,11080,11080,11080,11080,0
|
|
20241107,093400,2247910,11080,11080,11080,11080,13
|
|
20241107,093300,2103870,11080,11080,11080,11080,0
|
|
20241107,093200,2103870,11080,11080,11080,11080,0
|
|
20241107,093100,2103870,11080,11090,11090,11070,19
|
|
20241107,093000,1893450,11100,11100,11100,11100,0
|
|
20241107,092900,1893450,11100,11100,11100,11100,0
|
|
20241107,092800,1893450,11100,11100,11100,11100,0
|
|
20241107,092700,1893450,11100,11100,11100,11100,0
|
|
20241107,092600,1893450,11100,11100,11100,11100,0
|
|
20241107,092500,1893450,11100,11100,11100,11100,0
|
|
20241107,092400,1893450,11100,11100,11100,11100,0
|
|
20241107,092300,1893450,11100,11100,11100,11100,0
|
|
20241107,092200,1893450,11100,11100,11100,11100,0
|
|
20241107,092100,1893450,11100,11100,11100,11100,0
|
|
20241107,092000,1893450,11100,11100,11100,11100,0
|
|
20241107,091900,1893450,11100,11100,11100,11100,0
|
|
20241107,091800,1893450,11100,11100,11100,11100,0
|
|
20241107,091700,1893450,11100,11100,11100,11100,0
|
|
20241107,091600,1893450,11100,11100,11100,11100,0
|
|
20241107,091500,1893450,11100,11100,11100,11100,0
|
|
20241107,091400,1893450,11100,11100,11100,11100,0
|
|
20241107,091300,1893450,11100,11100,11100,11100,0
|
|
20241107,091200,1893450,11100,11100,11100,11100,0
|
|
20241107,091100,1893450,11100,11100,11100,11100,0
|
|
20241107,091000,1893450,11100,11070,11100,11060,26
|
|
20241107,090900,1605650,11090,11090,11090,11090,0
|
|
20241107,090800,1605650,11090,11090,11090,11090,1
|
|
20241107,090700,1594560,11070,11070,11070,11070,0
|
|
20241107,090600,1594560,11070,11120,11120,11070,81
|
|
20241107,090500,697630,11110,11110,11110,11110,0
|
|
20241107,090400,697630,11110,11110,11110,11110,4
|
|
20241107,090300,653190,11110,11110,11110,11110,1
|
|
20241107,090200,642080,11110,11110,11110,11110,1
|
|
20241107,090100,630970,11050,11050,11050,11050,0
|
|
20241107,090000,630970,11050,11070,11070,11050,57
|