619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,191600,118140220,9890,9890,9890,9890,103
|
|
20241104,191500,118140220,9890,9890,9890,9890,0
|
|
20241104,191400,118140220,9890,9890,9890,9890,0
|
|
20241104,191300,118140220,9890,9890,9890,9890,0
|
|
20241104,191200,118140220,9890,9890,9890,9890,0
|
|
20241104,191100,118140220,9890,9890,9890,9890,0
|
|
20241104,191000,118140220,9890,9890,9890,9890,0
|
|
20241104,190900,118140220,9890,9890,9890,9890,0
|
|
20241104,190800,118140220,9890,9890,9890,9890,0
|
|
20241104,190700,118140220,9890,9890,9890,9890,0
|
|
20241104,190600,118140220,9890,9890,9890,9890,0
|
|
20241104,190500,118140220,9890,9890,9890,9890,0
|
|
20241104,190400,118140220,9890,9890,9890,9890,0
|
|
20241104,190300,118140220,9890,9890,9890,9890,0
|
|
20241104,190200,118140220,9890,9890,9890,9890,0
|
|
20241104,190100,118140220,9890,9890,9890,9890,0
|
|
20241104,190000,118140220,9890,9890,9890,9890,0
|
|
20241104,185900,118140220,9890,9890,9890,9890,0
|
|
20241104,185800,118140220,9890,9890,9890,9890,0
|
|
20241104,185700,118140220,9890,9890,9890,9890,0
|
|
20241104,185600,118140220,9890,9890,9890,9890,0
|
|
20241104,185500,118140220,9890,9890,9890,9890,0
|
|
20241104,185400,118140220,9890,9890,9890,9890,0
|
|
20241104,185300,118140220,9890,9890,9890,9890,0
|
|
20241104,185200,118140220,9890,9890,9890,9890,0
|
|
20241104,185100,118140220,9890,9890,9890,9890,0
|
|
20241104,185000,118140220,9890,9890,9890,9890,0
|
|
20241104,184900,118140220,9890,9890,9890,9890,0
|
|
20241104,184800,118140220,9890,9890,9890,9890,0
|
|
20241104,184700,118140220,9890,9890,9890,9890,0
|
|
20241104,184600,118140220,9890,9890,9890,9890,103
|
|
20241104,184500,118140220,9890,9890,9890,9890,0
|
|
20241104,184400,118140220,9890,9890,9890,9890,0
|
|
20241104,184300,118140220,9890,9890,9890,9890,0
|
|
20241104,184200,118140220,9890,9890,9890,9890,0
|
|
20241104,184100,118140220,9890,9890,9890,9890,0
|
|
20241104,184000,118140220,9890,9890,9890,9890,0
|
|
20241104,183900,118140220,9890,9890,9890,9890,0
|
|
20241104,183800,118140220,9890,9890,9890,9890,0
|
|
20241104,183700,118140220,9890,9890,9890,9890,0
|
|
20241104,183600,118140220,9890,9890,9890,9890,0
|
|
20241104,183500,118140220,9890,9890,9890,9890,0
|
|
20241104,183400,118140220,9890,9890,9890,9890,0
|
|
20241104,183300,118140220,9890,9890,9890,9890,0
|
|
20241104,183200,118140220,9890,9890,9890,9890,0
|
|
20241104,183100,118140220,9890,9890,9890,9890,0
|
|
20241104,183000,118140220,9890,9890,9890,9890,0
|
|
20241104,182900,118140220,9890,9890,9890,9890,0
|
|
20241104,182800,118140220,9890,9890,9890,9890,0
|
|
20241104,182700,118140220,9890,9890,9890,9890,0
|
|
20241104,182600,118140220,9890,9890,9890,9890,0
|
|
20241104,182500,118140220,9890,9890,9890,9890,0
|
|
20241104,182400,118140220,9890,9890,9890,9890,0
|
|
20241104,182300,118140220,9890,9890,9890,9890,0
|
|
20241104,182200,118140220,9890,9890,9890,9890,0
|
|
20241104,182100,118140220,9890,9890,9890,9890,0
|
|
20241104,182000,118140220,9890,9890,9890,9890,0
|
|
20241104,181900,118140220,9890,9890,9890,9890,0
|
|
20241104,181800,118140220,9890,9890,9890,9890,0
|
|
20241104,181700,118140220,9890,9890,9890,9890,0
|
|
20241104,181600,118140220,9890,9890,9890,9890,103
|
|
20241104,181500,118140220,9890,9890,9890,9890,0
|
|
20241104,181400,118140220,9890,9890,9890,9890,0
|
|
20241104,181300,118140220,9890,9890,9890,9890,0
|
|
20241104,181200,118140220,9890,9890,9890,9890,0
|
|
20241104,181100,118140220,9890,9890,9890,9890,0
|
|
20241104,181000,118140220,9890,9890,9890,9890,0
|
|
20241104,180900,118140220,9890,9890,9890,9890,0
|
|
20241104,180800,118140220,9890,9890,9890,9890,0
|
|
20241104,180700,118140220,9890,9890,9890,9890,0
|
|
20241104,180600,118140220,9890,9890,9890,9890,0
|
|
20241104,180500,118140220,9890,9890,9890,9890,0
|
|
20241104,180400,118140220,9890,9890,9890,9890,0
|
|
20241104,180300,118140220,9890,9890,9890,9890,0
|
|
20241104,180200,118140220,9890,9890,9890,9890,0
|
|
20241104,180100,118140220,9890,9890,9890,9890,0
|
|
20241104,180000,118140220,9890,9890,9890,9890,0
|
|
20241104,175900,118140220,9890,9890,9890,9890,0
|
|
20241104,175800,118140220,9890,9890,9890,9890,0
|
|
20241104,175700,118140220,9890,9890,9890,9890,0
|
|
20241104,175600,118140220,9890,9890,9890,9890,0
|
|
20241104,175500,118140220,9890,9890,9890,9890,0
|
|
20241104,175400,118140220,9890,9890,9890,9890,0
|
|
20241104,175300,118140220,9890,9890,9890,9890,0
|
|
20241104,175200,118140220,9890,9890,9890,9890,0
|
|
20241104,175100,118140220,9890,9890,9890,9890,0
|
|
20241104,175000,118140220,9890,9890,9890,9890,0
|
|
20241104,174900,118140220,9890,9890,9890,9890,0
|
|
20241104,174800,118140220,9890,9890,9890,9890,0
|
|
20241104,174700,118140220,9890,9890,9890,9890,0
|
|
20241104,174600,118140220,9890,9890,9890,9890,103
|
|
20241104,174500,118140220,9890,9890,9890,9890,0
|
|
20241104,174400,118140220,9890,9890,9890,9890,0
|
|
20241104,174300,118140220,9890,9890,9890,9890,0
|
|
20241104,174200,118140220,9890,9890,9890,9890,0
|
|
20241104,174100,118140220,9890,9890,9890,9890,0
|
|
20241104,174000,118140220,9890,9890,9890,9890,0
|
|
20241104,173900,118140220,9890,9890,9890,9890,0
|
|
20241104,173800,118140220,9890,9890,9890,9890,0
|
|
20241104,173700,118140220,9890,9890,9890,9890,0
|
|
20241104,173600,118140220,9890,9890,9890,9890,0
|
|
20241104,173500,118140220,9890,9890,9890,9890,0
|
|
20241104,173400,118140220,9890,9890,9890,9890,0
|
|
20241104,173300,118140220,9890,9890,9890,9890,0
|
|
20241104,173200,118140220,9890,9890,9890,9890,0
|
|
20241104,173100,118140220,9890,9890,9890,9890,0
|
|
20241104,173000,118140220,9890,9890,9890,9890,0
|
|
20241104,172900,118140220,9890,9890,9890,9890,0
|
|
20241104,172800,118140220,9890,9890,9890,9890,0
|
|
20241104,172700,118140220,9890,9890,9890,9890,0
|
|
20241104,172600,118140220,9890,9890,9890,9890,0
|
|
20241104,172500,118140220,9890,9890,9890,9890,0
|
|
20241104,172400,118140220,9890,9890,9890,9890,0
|
|
20241104,172300,118140220,9890,9890,9890,9890,0
|
|
20241104,172200,118140220,9890,9890,9890,9890,0
|
|
20241104,172100,118140220,9890,9890,9890,9890,0
|
|
20241104,172000,118140220,9890,9890,9890,9890,0
|
|
20241104,171900,118140220,9890,9890,9890,9890,0
|
|
20241104,171800,118140220,9890,9890,9890,9890,0
|
|
20241104,171700,118140220,9890,9890,9890,9890,0
|
|
20241104,171600,118140220,9890,9890,9890,9890,103
|
|
20241104,171500,118140220,9890,9890,9890,9890,0
|
|
20241104,171400,118140220,9890,9890,9890,9890,0
|
|
20241104,171300,118140220,9890,9890,9890,9890,0
|
|
20241104,171200,118140220,9890,9890,9890,9890,0
|
|
20241104,171100,118140220,9890,9890,9890,9890,0
|
|
20241104,171000,118140220,9890,9890,9890,9890,0
|
|
20241104,170900,118140220,9890,9890,9890,9890,0
|
|
20241104,170800,118140220,9890,9890,9890,9890,0
|
|
20241104,170700,118140220,9890,9890,9890,9890,0
|
|
20241104,170600,118140220,9890,9890,9890,9890,0
|
|
20241104,170500,118140220,9890,9890,9890,9890,0
|
|
20241104,170400,118140220,9890,9890,9890,9890,0
|
|
20241104,170300,118140220,9890,9890,9890,9890,0
|
|
20241104,170200,118140220,9890,9890,9890,9890,0
|
|
20241104,170100,118140220,9890,9890,9890,9890,0
|
|
20241104,170000,118140220,9890,9890,9890,9890,0
|
|
20241104,165900,118140220,9890,9890,9890,9890,0
|
|
20241104,165800,118140220,9890,9890,9890,9890,0
|
|
20241104,165700,118140220,9890,9890,9890,9890,0
|
|
20241104,165600,118140220,9890,9890,9890,9890,0
|
|
20241104,165500,118140220,9890,9890,9890,9890,0
|
|
20241104,165400,118140220,9890,9890,9890,9890,0
|
|
20241104,165300,118140220,9890,9890,9890,9890,0
|
|
20241104,165200,118140220,9890,9890,9890,9890,0
|
|
20241104,165100,118140220,9890,9890,9890,9890,0
|
|
20241104,165000,118140220,9890,9890,9890,9890,0
|
|
20241104,164900,118140220,9890,9890,9890,9890,0
|
|
20241104,164800,118140220,9890,9890,9890,9890,0
|
|
20241104,164700,118140220,9890,9890,9890,9890,0
|
|
20241104,164600,118140220,9890,9890,9890,9890,103
|
|
20241104,164500,118140220,9890,9890,9890,9890,0
|
|
20241104,164400,118140220,9890,9890,9890,9890,0
|
|
20241104,164300,118140220,9890,9890,9890,9890,0
|
|
20241104,164200,118140220,9890,9890,9890,9890,0
|
|
20241104,164100,118140220,9890,9890,9890,9890,0
|
|
20241104,164000,118140220,9890,9890,9890,9890,0
|
|
20241104,163900,118140220,9890,9890,9890,9890,0
|
|
20241104,163800,118140220,9890,9890,9890,9890,0
|
|
20241104,163700,118140220,9890,9890,9890,9890,0
|
|
20241104,163600,118140220,9890,9890,9890,9890,0
|
|
20241104,163500,118140220,9890,9890,9890,9890,0
|
|
20241104,163400,118140220,9890,9890,9890,9890,0
|
|
20241104,163300,118140220,9890,9890,9890,9890,0
|
|
20241104,163200,118140220,9890,9890,9890,9890,0
|
|
20241104,163100,118140220,9890,9890,9890,9890,0
|
|
20241104,163000,118140220,9890,9890,9890,9890,0
|
|
20241104,162900,118140220,9890,9890,9890,9890,0
|
|
20241104,162800,118140220,9890,9890,9890,9890,0
|
|
20241104,162700,118140220,9890,9890,9890,9890,0
|
|
20241104,162600,118140220,9890,9890,9890,9890,0
|
|
20241104,162500,118140220,9890,9890,9890,9890,0
|
|
20241104,162400,118140220,9890,9890,9890,9890,0
|
|
20241104,162300,118140220,9890,9890,9890,9890,0
|
|
20241104,162200,118140220,9890,9890,9890,9890,0
|
|
20241104,162100,118140220,9890,9890,9890,9890,0
|
|
20241104,162000,118140220,9890,9890,9890,9890,0
|
|
20241104,161900,118140220,9890,9890,9890,9890,0
|
|
20241104,161800,118140220,9890,9890,9890,9890,0
|
|
20241104,161700,118140220,9890,9890,9890,9890,0
|
|
20241104,161600,118140220,9890,9890,9890,9890,103
|
|
20241104,161500,118140220,9890,9890,9890,9890,0
|
|
20241104,161400,118140220,9890,9890,9890,9890,0
|
|
20241104,161300,118140220,9890,9890,9890,9890,0
|
|
20241104,161200,118140220,9890,9890,9890,9890,0
|
|
20241104,161100,118140220,9890,9890,9890,9890,0
|
|
20241104,161000,118140220,9890,9890,9890,9890,0
|
|
20241104,160900,118140220,9890,9890,9890,9890,0
|
|
20241104,160800,118140220,9890,9890,9890,9890,0
|
|
20241104,160700,118140220,9890,9890,9890,9890,0
|
|
20241104,160600,118140220,9890,9890,9890,9890,0
|
|
20241104,160500,118140220,9890,9890,9890,9890,0
|
|
20241104,160400,118140220,9890,9890,9890,9890,0
|
|
20241104,160300,118140220,9890,9890,9890,9890,0
|
|
20241104,160200,118140220,9890,9890,9890,9890,0
|
|
20241104,160100,118140220,9890,9890,9890,9890,0
|
|
20241104,160000,118140220,9890,9890,9890,9890,0
|
|
20241104,155900,118140220,9890,9890,9890,9890,0
|
|
20241104,155800,118140220,9890,9890,9890,9890,0
|
|
20241104,155700,118140220,9890,9890,9890,9890,0
|
|
20241104,155600,118140220,9890,9890,9890,9890,0
|
|
20241104,155500,118140220,9890,9890,9890,9890,0
|
|
20241104,155400,118140220,9890,9890,9890,9890,0
|
|
20241104,155300,118140220,9890,9890,9890,9890,0
|
|
20241104,155200,118140220,9890,9890,9890,9890,0
|
|
20241104,155100,118140220,9890,9890,9890,9890,0
|
|
20241104,155000,118140220,9890,9890,9890,9890,0
|
|
20241104,154900,118140220,9890,9890,9890,9890,0
|
|
20241104,154800,118140220,9890,9890,9890,9890,0
|
|
20241104,154700,118140220,9890,9890,9890,9890,0
|
|
20241104,154600,118140220,9890,9890,9890,9890,103
|
|
20241104,154500,118140220,9890,9890,9890,9890,0
|
|
20241104,154400,118140220,9890,9890,9890,9890,0
|
|
20241104,154300,118140220,9890,9890,9890,9890,0
|
|
20241104,154200,118140220,9890,9890,9890,9890,0
|
|
20241104,154100,118140220,9890,9890,9890,9890,0
|
|
20241104,154000,118140220,9890,9890,9890,9890,0
|
|
20241104,153900,118140220,9890,9890,9890,9890,0
|
|
20241104,153800,118140220,9890,9890,9890,9890,0
|
|
20241104,153700,118140220,9890,9890,9890,9890,0
|
|
20241104,153600,118140220,9890,9890,9890,9890,0
|
|
20241104,153500,118140220,9890,9890,9890,9890,0
|
|
20241104,153400,118140220,9890,9890,9890,9890,0
|
|
20241104,153300,118140220,9890,9890,9890,9890,0
|
|
20241104,153200,118140220,9890,9890,9890,9890,0
|
|
20241104,153100,118140220,9890,9890,9890,9890,0
|
|
20241104,153000,118140220,9890,9890,9890,9890,103
|
|
20241104,152900,117121550,9850,9850,9850,9850,0
|
|
20241104,152800,117121550,9850,9850,9850,9850,0
|
|
20241104,152700,117121550,9850,9850,9850,9850,0
|
|
20241104,152600,117121550,9850,9850,9850,9850,0
|
|
20241104,152500,117121550,9850,9850,9850,9850,0
|
|
20241104,152400,117121550,9850,9850,9850,9850,0
|
|
20241104,152300,117121550,9850,9850,9850,9850,0
|
|
20241104,152200,117121550,9850,9850,9850,9850,0
|
|
20241104,152100,117121550,9850,9850,9850,9850,0
|
|
20241104,152000,117121550,9850,9850,9850,9850,0
|
|
20241104,151900,117121550,9850,9850,9850,9850,5
|
|
20241104,151800,117072300,9880,9880,9880,9880,0
|
|
20241104,151700,117072300,9880,9850,9880,9850,8
|
|
20241104,151600,116993470,9840,9840,9840,9840,0
|
|
20241104,151500,116993470,9840,9840,9840,9840,6
|
|
20241104,151400,116934430,9840,9840,9840,9840,0
|
|
20241104,151300,116934430,9840,9840,9840,9840,10
|
|
20241104,151200,116836030,9840,9850,9850,9840,50
|
|
20241104,151100,116343920,9840,9860,9860,9840,432
|
|
20241104,151000,112092740,9860,9860,9860,9860,1
|
|
20241104,150900,112082880,9860,9860,9860,9860,7
|
|
20241104,150800,112013860,9880,9860,9880,9860,37
|
|
20241104,150700,111648620,9860,9860,9860,9860,0
|
|
20241104,150600,111648620,9860,9860,9860,9860,7
|
|
20241104,150500,111579600,9880,9880,9880,9880,0
|
|
20241104,150400,111579600,9880,9860,9880,9860,8
|
|
20241104,150300,111500700,9880,9860,9880,9860,2
|
|
20241104,150200,111480960,9860,9860,9860,9860,17
|
|
20241104,150100,111313340,9860,9860,9860,9860,0
|
|
20241104,150000,111313340,9860,9880,9880,9860,18
|
|
20241104,145900,111135670,9870,9870,9880,9870,217
|
|
20241104,145800,108993870,9880,9880,9880,9880,1
|
|
20241104,145700,108983990,9870,9870,9870,9870,8
|
|
20241104,145600,108905030,9870,9860,9870,9860,20
|
|
20241104,145500,108707680,9860,9860,9860,9860,1
|
|
20241104,145400,108697820,9880,9860,9880,9860,7
|
|
20241104,145300,108628780,9850,9850,9850,9850,7
|
|
20241104,145200,108559830,9860,9860,9860,9860,0
|
|
20241104,145100,108559830,9860,9880,9880,9860,2
|
|
20241104,145000,108540090,9860,9840,9880,9840,113
|
|
20241104,144900,107427060,9840,9840,9840,9840,0
|
|
20241104,144800,107427060,9840,9840,9840,9840,8
|
|
20241104,144700,107348340,9850,9850,9850,9850,0
|
|
20241104,144600,107348340,9850,9850,9850,9850,2
|
|
20241104,144500,107328640,9850,9850,9850,9850,0
|
|
20241104,144400,107328640,9850,9850,9850,9850,7
|
|
20241104,144300,107259690,9850,9850,9850,9850,0
|
|
20241104,144200,107259690,9850,9850,9880,9850,14
|
|
20241104,144100,107121700,9840,9840,9840,9840,7
|
|
20241104,144000,107052820,9850,9850,9850,9850,1
|
|
20241104,143900,107042970,9840,9840,9840,9840,6
|
|
20241104,143800,106983930,9850,9850,9850,9850,0
|
|
20241104,143700,106983930,9850,9850,9880,9850,4
|
|
20241104,143600,106944500,9840,9840,9840,9840,0
|
|
20241104,143500,106944500,9840,9840,9840,9840,7
|
|
20241104,143400,106875620,9840,9840,9840,9840,0
|
|
20241104,143300,106875620,9840,9840,9840,9840,6
|
|
20241104,143200,106816580,9840,9840,9840,9840,127
|
|
20241104,143100,105566900,9850,9850,9850,9850,0
|
|
20241104,143000,105566900,9850,9850,9850,9850,135
|
|
20241104,142900,104237150,9850,9850,9850,9850,0
|
|
20241104,142800,104237150,9850,9850,9850,9850,7
|
|
20241104,142700,104168200,9850,9850,9850,9850,0
|
|
20241104,142600,104168200,9850,9860,9860,9850,126
|
|
20241104,142500,102927090,9870,9860,9870,9860,6
|
|
20241104,142400,102867880,9870,9870,9870,9870,1
|
|
20241104,142300,102858010,9880,9860,9880,9860,11
|
|
20241104,142200,102749510,9880,9880,9890,9850,90
|
|
20241104,142100,101862100,9880,9870,9880,9870,8
|
|
20241104,142000,101783130,9890,9870,9890,9870,2
|
|
20241104,141900,101763370,9870,9860,9870,9860,9
|
|
20241104,141800,101674620,9860,9860,9860,9860,0
|
|
20241104,141700,101674620,9860,9860,9860,9860,6
|
|
20241104,141600,101615460,9870,9870,9870,9870,8
|
|
20241104,141500,101536500,9860,9890,9890,9860,9
|
|
20241104,141400,101447710,9870,9870,9870,9870,6
|
|
20241104,141300,101388490,9870,9870,9870,9870,0
|
|
20241104,141200,101388490,9870,9880,9890,9870,8
|
|
20241104,141100,101309500,9890,9880,9890,9880,6
|
|
20241104,141000,101250200,9880,9890,9900,9870,9
|
|
20241104,140900,101161190,9880,9880,9890,9880,8
|
|
20241104,140800,101082140,9880,9900,9900,9880,4
|
|
20241104,140700,101042580,9870,9880,9900,9870,7
|
|
20241104,140600,100973360,9890,9880,9900,9870,9
|
|
20241104,140500,100884380,9870,9870,9870,9870,6
|
|
20241104,140400,100825160,9870,9870,9870,9870,0
|
|
20241104,140300,100825160,9870,9870,9870,9870,6
|
|
20241104,140200,100765940,9870,9870,9870,9870,0
|
|
20241104,140100,100765940,9870,9870,9870,9870,7
|
|
20241104,140000,100696850,9870,9870,9870,9870,0
|
|
20241104,135900,100696850,9870,9870,9870,9870,6
|
|
20241104,135800,100637630,9880,9880,9880,9880,4
|
|
20241104,135700,100598110,9880,9880,9880,9880,0
|
|
20241104,135600,100598110,9880,9880,9880,9880,6
|
|
20241104,135500,100538830,9880,9880,9880,9880,0
|
|
20241104,135400,100538830,9880,9880,9880,9880,7
|
|
20241104,135300,100469670,9900,9890,9900,9890,2
|
|
20241104,135200,100449880,9880,9880,9880,9880,7
|
|
20241104,135100,100380720,9870,9870,9870,9870,0
|
|
20241104,135000,100380720,9870,9870,9880,9870,12
|
|
20241104,134900,100262230,9880,9880,9880,9880,1
|
|
20241104,134800,100252350,9890,9890,9890,9890,0
|
|
20241104,134700,100252350,9890,9880,9890,9870,15
|
|
20241104,134600,100104210,9880,9880,9880,9880,0
|
|
20241104,134500,100104210,9880,9880,9900,9880,3
|
|
20241104,134400,100074550,9890,9870,9900,9870,6
|
|
20241104,134300,100015240,9870,9900,9900,9870,12
|
|
20241104,134200,99896670,9890,9870,9900,9870,23
|
|
20241104,134100,99669430,9860,9860,9860,9860,6
|
|
20241104,134000,99610270,9860,9860,9860,9860,7
|
|
20241104,133900,99541250,9860,9860,9860,9860,0
|
|
20241104,133800,99541250,9860,9860,9860,9860,6
|
|
20241104,133700,99482090,9870,9870,9870,9870,0
|
|
20241104,133600,99482090,9870,9880,9880,9870,130
|
|
20241104,133500,98198800,9900,9900,9900,9900,1
|
|
20241104,133400,98188900,9880,9880,9880,9880,6
|
|
20241104,133300,98129620,9890,9890,9900,9890,28
|
|
20241104,133200,97852690,9880,9880,9880,9880,7
|
|
20241104,133100,97783530,9880,9880,9880,9880,6
|
|
20241104,133000,97724250,9880,9880,9880,9880,0
|
|
20241104,132900,97724250,9880,9880,9880,9880,6
|
|
20241104,132800,97664970,9880,9880,9880,9880,0
|
|
20241104,132700,97664970,9880,9880,9880,9880,6
|
|
20241104,132600,97605690,9890,9890,9890,9890,0
|
|
20241104,132500,97605690,9890,9890,9890,9890,2
|
|
20241104,132400,97585910,9890,9890,9890,9890,22
|
|
20241104,132300,97368330,9880,9880,9880,9880,6
|
|
20241104,132200,97309050,9880,9880,9880,9880,6
|
|
20241104,132100,97249770,9880,9880,9880,9880,0
|
|
20241104,132000,97249770,9880,9880,9880,9880,6
|
|
20241104,131900,97190490,9880,9880,9890,9880,3
|
|
20241104,131800,97160840,9890,9880,9890,9870,11
|
|
20241104,131700,97052220,9880,9880,9880,9880,2
|
|
20241104,131600,97032460,9870,9870,9870,9870,6
|
|
20241104,131500,96973240,9870,9870,9870,9870,0
|
|
20241104,131400,96973240,9870,9870,9870,9870,6
|
|
20241104,131300,96914020,9870,9870,9870,9870,6
|
|
20241104,131200,96854800,9880,9880,9880,9880,0
|
|
20241104,131100,96854800,9880,9880,9880,9880,2
|
|
20241104,131000,96835040,9890,9890,9890,9890,0
|
|
20241104,130900,96835040,9890,9880,9890,9880,8
|
|
20241104,130800,96755990,9880,9880,9880,9880,0
|
|
20241104,130700,96755990,9880,9880,9880,9880,7
|
|
20241104,130600,96686830,9890,9890,9890,9890,2
|
|
20241104,130500,96667050,9890,9890,9900,9890,8
|
|
20241104,130400,96587910,9890,9890,9890,9880,4
|
|
20241104,130300,96548360,9900,9900,9900,9900,0
|
|
20241104,130200,96548360,9900,9890,9900,9880,8
|
|
20241104,130100,96469290,9890,9890,9890,9890,1
|
|
20241104,130000,96459400,9880,9880,9880,9880,6
|
|
20241104,125900,96400120,9890,9890,9890,9890,0
|
|
20241104,125800,96400120,9890,9890,9890,9890,6
|
|
20241104,125700,96340780,9900,9890,9900,9890,7
|
|
20241104,125600,96271540,9900,9880,9900,9880,3
|
|
20241104,125500,96241870,9890,9890,9900,9890,67
|
|
20241104,125400,95579230,9890,9890,9890,9890,0
|
|
20241104,125300,95579230,9890,9890,9890,9890,6
|
|
20241104,125200,95519890,9890,9890,9890,9890,0
|
|
20241104,125100,95519890,9890,9890,9890,9890,6
|
|
20241104,125000,95460550,9890,9880,9890,9880,30
|
|
20241104,124900,95163910,9880,9880,9880,9880,1
|
|
20241104,124800,95154030,9890,9880,9890,9880,8
|
|
20241104,124700,95074980,9890,9880,9890,9880,2
|
|
20241104,124600,95055210,9890,9890,9890,9890,1
|
|
20241104,124500,95045320,9900,9900,9900,9900,1
|
|
20241104,124400,95035420,9890,9890,9900,9880,14
|
|
20241104,124300,94897020,9890,9880,9890,9880,9
|
|
20241104,124200,94808080,9880,9870,9890,9870,5
|
|
20241104,124100,94758670,9890,9870,9890,9870,6
|
|
20241104,124000,94699370,9860,9860,9870,9860,12
|
|
20241104,123900,94581010,9850,9850,9850,9850,6
|
|
20241104,123800,94521910,9850,9850,9850,9850,0
|
|
20241104,123700,94521910,9850,9870,9870,9850,103
|
|
20241104,123600,93507300,9880,9880,9880,9880,0
|
|
20241104,123500,93507300,9880,9860,9880,9860,8
|
|
20241104,123400,93428390,9860,9860,9860,9860,0
|
|
20241104,123300,93428390,9860,9860,9860,9860,6
|
|
20241104,123200,93369230,9880,9860,9880,9860,14
|
|
20241104,123100,93230940,9870,9870,9870,9860,10
|
|
20241104,123000,93132310,9870,9870,9870,9860,3
|
|
20241104,122900,93102710,9890,9890,9890,9890,0
|
|
20241104,122800,93102710,9890,9880,9890,9860,12
|
|
20241104,122700,92984270,9880,9880,9880,9880,2
|
|
20241104,122600,92964510,9880,9870,9880,9870,7
|
|
20241104,122500,92895410,9870,9870,9870,9870,0
|
|
20241104,122400,92895410,9870,9870,9870,9870,6
|
|
20241104,122300,92836190,9870,9870,9870,9870,0
|
|
20241104,122200,92836190,9870,9870,9870,9870,7
|
|
20241104,122100,92767100,9880,9880,9880,9870,10
|
|
20241104,122000,92668360,9880,9880,9880,9880,0
|
|
20241104,121900,92668360,9880,9880,9880,9880,2
|
|
20241104,121800,92648600,9880,9880,9880,9880,0
|
|
20241104,121700,92648600,9880,9880,9880,9880,6
|
|
20241104,121600,92589320,9880,9880,9880,9880,0
|
|
20241104,121500,92589320,9880,9880,9880,9880,6
|
|
20241104,121400,92530040,9880,9880,9880,9880,0
|
|
20241104,121300,92530040,9880,9880,9880,9880,7
|
|
20241104,121200,92460880,9880,9890,9890,9880,7
|
|
20241104,121100,92391710,9880,9880,9880,9880,0
|
|
20241104,121000,92391710,9880,9880,9880,9880,6
|
|
20241104,120900,92332430,9890,9890,9890,9890,2
|
|
20241104,120800,92312650,9890,9890,9890,9890,2
|
|
20241104,120700,92292870,9900,9890,9900,9890,31
|
|
20241104,120600,91986270,9880,9880,9880,9880,7
|
|
20241104,120500,91917110,9880,9880,9880,9880,0
|
|
20241104,120400,91917110,9880,9870,9880,9870,12
|
|
20241104,120300,91798590,9870,9870,9870,9870,3
|
|
20241104,120200,91768980,9880,9880,9880,9870,5
|
|
20241104,120100,91719600,9860,9860,9880,9860,11
|
|
20241104,120000,91611100,9860,9860,9860,9860,0
|
|
20241104,115900,91611100,9860,9860,9860,9860,6
|
|
20241104,115800,91551940,9870,9860,9870,9860,6
|
|
20241104,115700,91492770,9860,9860,9860,9860,3
|
|
20241104,115600,91463190,9860,9860,9860,9860,0
|
|
20241104,115500,91463190,9860,9870,9870,9860,7
|
|
20241104,115400,91394160,9870,9860,9870,9860,8
|
|
20241104,115300,91315270,9870,9870,9870,9870,0
|
|
20241104,115200,91315270,9870,9870,9870,9860,4
|
|
20241104,115100,91275800,9880,9870,9880,9870,3
|
|
20241104,115000,91246180,9870,9870,9870,9860,10
|
|
20241104,114900,91147550,9870,9870,9870,9870,1
|
|
20241104,114800,91137680,9870,9870,9880,9870,6
|
|
20241104,114700,91078440,9880,9880,9880,9880,1
|
|
20241104,114600,91068560,9890,9890,9890,9890,0
|
|
20241104,114500,91068560,9890,9870,9890,9870,8
|
|
20241104,114400,90989570,9880,9880,9880,9880,0
|
|
20241104,114300,90989570,9880,9870,9880,9870,9
|
|
20241104,114200,90900710,9880,9870,9880,9870,4
|
|
20241104,114100,90861220,9870,9870,9870,9860,5
|
|
20241104,114000,90811880,9880,9880,9880,9880,0
|
|
20241104,113900,90811880,9880,9880,9880,9880,4
|
|
20241104,113800,90772360,9880,9880,9880,9880,6
|
|
20241104,113700,90713080,9890,9890,9890,9890,0
|
|
20241104,113600,90713080,9890,9890,9890,9890,3
|
|
20241104,113500,90683410,9880,9880,9880,9880,0
|
|
20241104,113400,90683410,9880,9880,9890,9880,36
|
|
20241104,113300,90327580,9870,9870,9870,9870,0
|
|
20241104,113200,90327580,9870,9870,9870,9870,6
|
|
20241104,113100,90268360,9870,9870,9870,9870,0
|
|
20241104,113000,90268360,9870,9870,9870,9870,7
|
|
20241104,112900,90199270,9870,9870,9870,9870,6
|
|
20241104,112800,90140050,9880,9880,9880,9880,1
|
|
20241104,112700,90130170,9870,9870,9880,9860,15
|
|
20241104,112600,89982140,9880,9870,9880,9870,5
|
|
20241104,112500,89932770,9860,9860,9860,9860,6
|
|
20241104,112400,89873610,9870,9860,9870,9860,8
|
|
20241104,112300,89794710,9860,9860,9870,9860,8
|
|
20241104,112200,89715820,9860,9860,9860,9850,3
|
|
20241104,112100,89686250,9850,9870,9870,9850,3
|
|
20241104,112000,89656670,9860,9850,9860,9850,107
|
|
20241104,111900,88601720,9860,9860,9860,9860,1
|
|
20241104,111800,88591860,9860,9860,9860,9850,57
|
|
20241104,111700,88029850,9860,9860,9860,9860,0
|
|
20241104,111600,88029850,9860,9860,9860,9860,6
|
|
20241104,111500,87970690,9860,9860,9860,9860,0
|
|
20241104,111400,87970690,9860,9860,9860,9860,6
|
|
20241104,111300,87911530,9870,9870,9870,9870,1
|
|
20241104,111200,87901660,9870,9870,9880,9870,3
|
|
20241104,111100,87872040,9870,9860,9870,9860,7
|
|
20241104,111000,87803010,9870,9870,9870,9870,1
|
|
20241104,110900,87793140,9870,9870,9870,9870,4
|
|
20241104,110800,87753660,9860,9860,9860,9860,0
|
|
20241104,110700,87753660,9860,9860,9860,9860,6
|
|
20241104,110600,87694500,9860,9860,9860,9860,0
|
|
20241104,110500,87694500,9860,9860,9860,9860,6
|
|
20241104,110400,87635340,9860,9860,9860,9860,0
|
|
20241104,110300,87635340,9860,9860,9870,9850,11
|
|
20241104,110200,87526890,9860,9860,9860,9850,7
|
|
20241104,110100,87457880,9880,9880,9880,9860,3
|
|
20241104,110000,87428260,9850,9880,9880,9850,16
|
|
20241104,105900,87270370,9880,9870,9880,9870,77
|
|
20241104,105800,86510370,9870,9870,9870,9870,6
|
|
20241104,105700,86451150,9870,9870,9870,9870,0
|
|
20241104,105600,86451150,9870,9870,9870,9870,6
|
|
20241104,105500,86391930,9870,9870,9870,9870,0
|
|
20241104,105400,86391930,9870,9880,9880,9870,7
|
|
20241104,105300,86322830,9880,9880,9880,9880,1
|
|
20241104,105200,86312950,9890,9880,9890,9880,2
|
|
20241104,105100,86293180,9890,9890,9890,9890,2
|
|
20241104,105000,86273400,9900,9890,9900,9890,2
|
|
20241104,104900,86253610,9900,9880,9900,9880,19
|
|
20241104,104800,86065870,9890,9890,9890,9890,0
|
|
20241104,104700,86065870,9890,9890,9890,9890,0
|
|
20241104,104600,86065870,9890,9890,9890,9890,0
|
|
20241104,104500,86065870,9890,9890,9890,9890,0
|
|
20241104,104400,86065870,9890,9890,9890,9890,0
|
|
20241104,104300,86065870,9890,9890,9890,9890,0
|
|
20241104,104200,86065870,9890,9890,9890,9890,1
|
|
20241104,104100,86055980,9890,9880,9890,9880,2
|
|
20241104,104000,86036210,9870,9870,9870,9870,0
|
|
20241104,103900,86036210,9870,9870,9870,9870,0
|
|
20241104,103800,86036210,9870,9870,9870,9870,0
|
|
20241104,103700,86036210,9870,9890,9890,9870,256
|
|
20241104,103600,83507360,9900,9900,9900,9900,0
|
|
20241104,103500,83507360,9900,9900,9900,9900,2
|
|
20241104,103400,83487560,9890,9890,9890,9890,1
|
|
20241104,103300,83477670,9900,9910,9910,9900,4
|
|
20241104,103200,83438060,9910,9890,9910,9890,198
|
|
20241104,103100,81478450,9890,9880,9890,9880,7
|
|
20241104,103000,81409270,9880,9880,9880,9880,0
|
|
20241104,102900,81409270,9880,9880,9880,9880,0
|
|
20241104,102800,81409270,9880,9880,9880,9880,0
|
|
20241104,102700,81409270,9880,9880,9880,9880,0
|
|
20241104,102600,81409270,9880,9880,9880,9880,0
|
|
20241104,102500,81409270,9880,9880,9880,9880,1
|
|
20241104,102400,81399390,9880,9880,9880,9880,11
|
|
20241104,102300,81290710,9880,9880,9880,9880,0
|
|
20241104,102200,81290710,9880,9880,9880,9880,0
|
|
20241104,102100,81290710,9880,9880,9880,9880,0
|
|
20241104,102000,81290710,9880,9880,9880,9880,0
|
|
20241104,101900,81290710,9880,9880,9880,9880,0
|
|
20241104,101800,81290710,9880,9880,9880,9880,0
|
|
20241104,101700,81290710,9880,9880,9880,9880,0
|
|
20241104,101600,81290710,9880,9880,9880,9880,0
|
|
20241104,101500,81290710,9880,9880,9880,9880,1
|
|
20241104,101400,81280830,9880,9880,9880,9880,2
|
|
20241104,101300,81261070,9880,9880,9880,9880,101
|
|
20241104,101200,80263190,9880,9880,9880,9880,1
|
|
20241104,101100,80253310,9880,9880,9880,9880,0
|
|
20241104,101000,80253310,9880,9880,9880,9880,0
|
|
20241104,100900,80253310,9880,9880,9880,9880,0
|
|
20241104,100800,80253310,9880,9880,9880,9880,0
|
|
20241104,100700,80253310,9880,9880,9880,9880,0
|
|
20241104,100600,80253310,9880,9880,9880,9880,0
|
|
20241104,100500,80253310,9880,9880,9880,9880,1
|
|
20241104,100400,80243430,9880,9880,9880,9880,0
|
|
20241104,100300,80243430,9880,9870,9880,9870,3
|
|
20241104,100200,80213810,9870,9870,9870,9870,0
|
|
20241104,100100,80213810,9870,9860,9870,9860,7
|
|
20241104,100000,80144730,9870,9840,9870,9840,2
|
|
20241104,095900,80125020,9830,9830,9830,9830,0
|
|
20241104,095800,80125020,9830,9860,9870,9830,148
|
|
20241104,095700,78670040,9870,9850,9870,9850,2
|
|
20241104,095600,78650320,9880,9880,9880,9880,0
|
|
20241104,095500,78650320,9880,9860,9880,9860,2
|
|
20241104,095400,78630580,9880,9880,9890,9880,5
|
|
20241104,095300,78581170,9880,9870,9880,9870,3
|
|
20241104,095200,78551540,9880,9840,9880,9840,64
|
|
20241104,095100,77921700,9870,9870,9870,9870,0
|
|
20241104,095000,77921700,9870,9870,9870,9870,0
|
|
20241104,094900,77921700,9870,9870,9870,9870,10
|
|
20241104,094800,77823000,9850,9850,9850,9850,0
|
|
20241104,094700,77823000,9850,9840,9850,9840,61
|
|
20241104,094600,77222750,9790,9790,9790,9790,0
|
|
20241104,094500,77222750,9790,9790,9790,9790,0
|
|
20241104,094400,77222750,9790,9780,9790,9780,810
|
|
20241104,094300,69292860,9780,9780,9780,9780,1
|
|
20241104,094200,69283080,9770,9770,9770,9770,0
|
|
20241104,094100,69283080,9770,9790,9790,9770,14
|
|
20241104,094000,69146130,9780,9780,9780,9780,1
|
|
20241104,093900,69136350,9780,9790,9790,9770,1341
|
|
20241104,093800,56025780,9780,9830,9830,9770,3428
|
|
20241104,093700,22425380,9860,9860,9860,9860,0
|
|
20241104,093600,22425380,9860,9860,9860,9860,0
|
|
20241104,093500,22425380,9860,9850,9860,9850,2
|
|
20241104,093400,22405670,9850,9850,9850,9850,0
|
|
20241104,093300,22405670,9850,9850,9850,9850,0
|
|
20241104,093200,22405670,9850,9830,9850,9830,117
|
|
20241104,093100,21255470,9820,9820,9820,9820,0
|
|
20241104,093000,21255470,9820,9820,9820,9820,1
|
|
20241104,092900,21245650,9830,9820,9830,9820,23
|
|
20241104,092800,21019780,9820,9820,9820,9820,0
|
|
20241104,092700,21019780,9820,9810,9820,9810,5
|
|
20241104,092600,20970710,9810,9810,9810,9810,22
|
|
20241104,092500,20754890,9830,9830,9830,9830,1
|
|
20241104,092400,20745060,9840,9840,9840,9840,1
|
|
20241104,092300,20735220,9840,9860,9860,9820,413
|
|
20241104,092200,16679410,9830,9830,9830,9830,1
|
|
20241104,092100,16669580,9860,9850,9900,9850,481
|
|
20241104,092000,11925640,9850,9860,9860,9850,9
|
|
20241104,091900,11836930,9830,9820,9830,9820,925
|
|
20241104,091800,2747010,9820,9820,9820,9820,0
|
|
20241104,091700,2747010,9820,9820,9820,9820,0
|
|
20241104,091600,2747010,9820,9810,9820,9810,11
|
|
20241104,091500,2639090,9810,9810,9810,9810,0
|
|
20241104,091400,2639090,9810,9810,9810,9810,0
|
|
20241104,091300,2639090,9810,9810,9810,9810,0
|
|
20241104,091200,2639090,9810,9810,9810,9810,16
|
|
20241104,091100,2482130,9810,9810,9810,9810,29
|
|
20241104,091000,2197640,9810,9820,9820,9810,6
|
|
20241104,090900,2138770,9810,9810,9810,9810,10
|
|
20241104,090800,2040670,9820,9820,9820,9820,0
|
|
20241104,090700,2040670,9820,9820,9820,9820,0
|
|
20241104,090600,2040670,9820,9810,9820,9810,33
|
|
20241104,090500,1716780,9810,9810,9810,9810,172
|
|
20241104,090400,29460,9830,9830,9830,9830,0
|
|
20241104,090300,29460,9830,9820,9830,9820,2
|
|
20241104,090200,9810,9810,9810,9810,9810,0
|
|
20241104,090100,9810,9810,9810,9810,9810,0
|
|
20241104,090000,9810,9810,9810,9810,9810,1
|