619 lines
28 KiB
CSV
619 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,191600,66838140,9920,9920,9920,9920,65
|
|
20241105,191500,66838140,9920,9920,9920,9920,0
|
|
20241105,191400,66838140,9920,9920,9920,9920,0
|
|
20241105,191300,66838140,9920,9920,9920,9920,0
|
|
20241105,191200,66838140,9920,9920,9920,9920,0
|
|
20241105,191100,66838140,9920,9920,9920,9920,0
|
|
20241105,191000,66838140,9920,9920,9920,9920,0
|
|
20241105,190900,66838140,9920,9920,9920,9920,0
|
|
20241105,190800,66838140,9920,9920,9920,9920,0
|
|
20241105,190700,66838140,9920,9920,9920,9920,0
|
|
20241105,190600,66838140,9920,9920,9920,9920,0
|
|
20241105,190500,66838140,9920,9920,9920,9920,0
|
|
20241105,190400,66838140,9920,9920,9920,9920,0
|
|
20241105,190300,66838140,9920,9920,9920,9920,0
|
|
20241105,190200,66838140,9920,9920,9920,9920,0
|
|
20241105,190100,66838140,9920,9920,9920,9920,0
|
|
20241105,190000,66838140,9920,9920,9920,9920,0
|
|
20241105,185900,66838140,9920,9920,9920,9920,0
|
|
20241105,185800,66838140,9920,9920,9920,9920,0
|
|
20241105,185700,66838140,9920,9920,9920,9920,0
|
|
20241105,185600,66838140,9920,9920,9920,9920,0
|
|
20241105,185500,66838140,9920,9920,9920,9920,0
|
|
20241105,185400,66838140,9920,9920,9920,9920,0
|
|
20241105,185300,66838140,9920,9920,9920,9920,0
|
|
20241105,185200,66838140,9920,9920,9920,9920,0
|
|
20241105,185100,66838140,9920,9920,9920,9920,0
|
|
20241105,185000,66838140,9920,9920,9920,9920,0
|
|
20241105,184900,66838140,9920,9920,9920,9920,0
|
|
20241105,184800,66838140,9920,9920,9920,9920,0
|
|
20241105,184700,66838140,9920,9920,9920,9920,0
|
|
20241105,184600,66838140,9920,9920,9920,9920,65
|
|
20241105,184500,66838140,9920,9920,9920,9920,0
|
|
20241105,184400,66838140,9920,9920,9920,9920,0
|
|
20241105,184300,66838140,9920,9920,9920,9920,0
|
|
20241105,184200,66838140,9920,9920,9920,9920,0
|
|
20241105,184100,66838140,9920,9920,9920,9920,0
|
|
20241105,184000,66838140,9920,9920,9920,9920,0
|
|
20241105,183900,66838140,9920,9920,9920,9920,0
|
|
20241105,183800,66838140,9920,9920,9920,9920,0
|
|
20241105,183700,66838140,9920,9920,9920,9920,0
|
|
20241105,183600,66838140,9920,9920,9920,9920,0
|
|
20241105,183500,66838140,9920,9920,9920,9920,0
|
|
20241105,183400,66838140,9920,9920,9920,9920,0
|
|
20241105,183300,66838140,9920,9920,9920,9920,0
|
|
20241105,183200,66838140,9920,9920,9920,9920,0
|
|
20241105,183100,66838140,9920,9920,9920,9920,0
|
|
20241105,183000,66838140,9920,9920,9920,9920,0
|
|
20241105,182900,66838140,9920,9920,9920,9920,0
|
|
20241105,182800,66838140,9920,9920,9920,9920,0
|
|
20241105,182700,66838140,9920,9920,9920,9920,0
|
|
20241105,182600,66838140,9920,9920,9920,9920,0
|
|
20241105,182500,66838140,9920,9920,9920,9920,0
|
|
20241105,182400,66838140,9920,9920,9920,9920,0
|
|
20241105,182300,66838140,9920,9920,9920,9920,0
|
|
20241105,182200,66838140,9920,9920,9920,9920,0
|
|
20241105,182100,66838140,9920,9920,9920,9920,0
|
|
20241105,182000,66838140,9920,9920,9920,9920,0
|
|
20241105,181900,66838140,9920,9920,9920,9920,0
|
|
20241105,181800,66838140,9920,9920,9920,9920,0
|
|
20241105,181700,66838140,9920,9920,9920,9920,0
|
|
20241105,181600,66838140,9920,9920,9920,9920,65
|
|
20241105,181500,66838140,9920,9920,9920,9920,0
|
|
20241105,181400,66838140,9920,9920,9920,9920,0
|
|
20241105,181300,66838140,9920,9920,9920,9920,0
|
|
20241105,181200,66838140,9920,9920,9920,9920,0
|
|
20241105,181100,66838140,9920,9920,9920,9920,0
|
|
20241105,181000,66838140,9920,9920,9920,9920,0
|
|
20241105,180900,66838140,9920,9920,9920,9920,0
|
|
20241105,180800,66838140,9920,9920,9920,9920,0
|
|
20241105,180700,66838140,9920,9920,9920,9920,0
|
|
20241105,180600,66838140,9920,9920,9920,9920,0
|
|
20241105,180500,66838140,9920,9920,9920,9920,0
|
|
20241105,180400,66838140,9920,9920,9920,9920,0
|
|
20241105,180300,66838140,9920,9920,9920,9920,0
|
|
20241105,180200,66838140,9920,9920,9920,9920,0
|
|
20241105,180100,66838140,9920,9920,9920,9920,0
|
|
20241105,180000,66838140,9920,9920,9920,9920,0
|
|
20241105,175900,66838140,9920,9920,9920,9920,0
|
|
20241105,175800,66838140,9920,9920,9920,9920,0
|
|
20241105,175700,66838140,9920,9920,9920,9920,0
|
|
20241105,175600,66838140,9920,9920,9920,9920,0
|
|
20241105,175500,66838140,9920,9920,9920,9920,0
|
|
20241105,175400,66838140,9920,9920,9920,9920,0
|
|
20241105,175300,66838140,9920,9920,9920,9920,0
|
|
20241105,175200,66838140,9920,9920,9920,9920,0
|
|
20241105,175100,66838140,9920,9920,9920,9920,0
|
|
20241105,175000,66838140,9920,9920,9920,9920,0
|
|
20241105,174900,66838140,9920,9920,9920,9920,0
|
|
20241105,174800,66838140,9920,9920,9920,9920,0
|
|
20241105,174700,66838140,9920,9920,9920,9920,0
|
|
20241105,174600,66838140,9920,9920,9920,9920,65
|
|
20241105,174500,66838140,9920,9920,9920,9920,0
|
|
20241105,174400,66838140,9920,9920,9920,9920,0
|
|
20241105,174300,66838140,9920,9920,9920,9920,0
|
|
20241105,174200,66838140,9920,9920,9920,9920,0
|
|
20241105,174100,66838140,9920,9920,9920,9920,0
|
|
20241105,174000,66838140,9920,9920,9920,9920,0
|
|
20241105,173900,66838140,9920,9920,9920,9920,0
|
|
20241105,173800,66838140,9920,9920,9920,9920,0
|
|
20241105,173700,66838140,9920,9920,9920,9920,0
|
|
20241105,173600,66838140,9920,9920,9920,9920,0
|
|
20241105,173500,66838140,9920,9920,9920,9920,0
|
|
20241105,173400,66838140,9920,9920,9920,9920,0
|
|
20241105,173300,66838140,9920,9920,9920,9920,0
|
|
20241105,173200,66838140,9920,9920,9920,9920,0
|
|
20241105,173100,66838140,9920,9920,9920,9920,0
|
|
20241105,173000,66838140,9920,9920,9920,9920,0
|
|
20241105,172900,66838140,9920,9920,9920,9920,0
|
|
20241105,172800,66838140,9920,9920,9920,9920,0
|
|
20241105,172700,66838140,9920,9920,9920,9920,0
|
|
20241105,172600,66838140,9920,9920,9920,9920,0
|
|
20241105,172500,66838140,9920,9920,9920,9920,0
|
|
20241105,172400,66838140,9920,9920,9920,9920,0
|
|
20241105,172300,66838140,9920,9920,9920,9920,0
|
|
20241105,172200,66838140,9920,9920,9920,9920,0
|
|
20241105,172100,66838140,9920,9920,9920,9920,0
|
|
20241105,172000,66838140,9920,9920,9920,9920,0
|
|
20241105,171900,66838140,9920,9920,9920,9920,0
|
|
20241105,171800,66838140,9920,9920,9920,9920,0
|
|
20241105,171700,66838140,9920,9920,9920,9920,0
|
|
20241105,171600,66838140,9920,9920,9920,9920,65
|
|
20241105,171500,66838140,9920,9920,9920,9920,0
|
|
20241105,171400,66838140,9920,9920,9920,9920,0
|
|
20241105,171300,66838140,9920,9920,9920,9920,0
|
|
20241105,171200,66838140,9920,9920,9920,9920,0
|
|
20241105,171100,66838140,9920,9920,9920,9920,0
|
|
20241105,171000,66838140,9920,9920,9920,9920,0
|
|
20241105,170900,66838140,9920,9920,9920,9920,0
|
|
20241105,170800,66838140,9920,9920,9920,9920,0
|
|
20241105,170700,66838140,9920,9920,9920,9920,0
|
|
20241105,170600,66838140,9920,9920,9920,9920,0
|
|
20241105,170500,66838140,9920,9920,9920,9920,0
|
|
20241105,170400,66838140,9920,9920,9920,9920,0
|
|
20241105,170300,66838140,9920,9920,9920,9920,0
|
|
20241105,170200,66838140,9920,9920,9920,9920,0
|
|
20241105,170100,66838140,9920,9920,9920,9920,0
|
|
20241105,170000,66838140,9920,9920,9920,9920,0
|
|
20241105,165900,66838140,9920,9920,9920,9920,0
|
|
20241105,165800,66838140,9920,9920,9920,9920,0
|
|
20241105,165700,66838140,9920,9920,9920,9920,0
|
|
20241105,165600,66838140,9920,9920,9920,9920,0
|
|
20241105,165500,66838140,9920,9920,9920,9920,0
|
|
20241105,165400,66838140,9920,9920,9920,9920,0
|
|
20241105,165300,66838140,9920,9920,9920,9920,0
|
|
20241105,165200,66838140,9920,9920,9920,9920,0
|
|
20241105,165100,66838140,9920,9920,9920,9920,0
|
|
20241105,165000,66838140,9920,9920,9920,9920,0
|
|
20241105,164900,66838140,9920,9920,9920,9920,0
|
|
20241105,164800,66838140,9920,9920,9920,9920,0
|
|
20241105,164700,66838140,9920,9920,9920,9920,0
|
|
20241105,164600,66838140,9920,9920,9920,9920,65
|
|
20241105,164500,66838140,9920,9920,9920,9920,0
|
|
20241105,164400,66838140,9920,9920,9920,9920,0
|
|
20241105,164300,66838140,9920,9920,9920,9920,0
|
|
20241105,164200,66838140,9920,9920,9920,9920,0
|
|
20241105,164100,66838140,9920,9920,9920,9920,0
|
|
20241105,164000,66838140,9920,9920,9920,9920,0
|
|
20241105,163900,66838140,9920,9920,9920,9920,0
|
|
20241105,163800,66838140,9920,9920,9920,9920,0
|
|
20241105,163700,66838140,9920,9920,9920,9920,0
|
|
20241105,163600,66838140,9920,9920,9920,9920,0
|
|
20241105,163500,66838140,9920,9920,9920,9920,0
|
|
20241105,163400,66838140,9920,9920,9920,9920,0
|
|
20241105,163300,66838140,9920,9920,9920,9920,0
|
|
20241105,163200,66838140,9920,9920,9920,9920,0
|
|
20241105,163100,66838140,9920,9920,9920,9920,0
|
|
20241105,163000,66838140,9920,9920,9920,9920,0
|
|
20241105,162900,66838140,9920,9920,9920,9920,0
|
|
20241105,162800,66838140,9920,9920,9920,9920,0
|
|
20241105,162700,66838140,9920,9920,9920,9920,0
|
|
20241105,162600,66838140,9920,9920,9920,9920,0
|
|
20241105,162500,66838140,9920,9920,9920,9920,0
|
|
20241105,162400,66838140,9920,9920,9920,9920,0
|
|
20241105,162300,66838140,9920,9920,9920,9920,0
|
|
20241105,162200,66838140,9920,9920,9920,9920,0
|
|
20241105,162100,66838140,9920,9920,9920,9920,0
|
|
20241105,162000,66838140,9920,9920,9920,9920,0
|
|
20241105,161900,66838140,9920,9920,9920,9920,0
|
|
20241105,161800,66838140,9920,9920,9920,9920,0
|
|
20241105,161700,66838140,9920,9920,9920,9920,0
|
|
20241105,161600,66838140,9920,9920,9920,9920,65
|
|
20241105,161500,66838140,9920,9920,9920,9920,0
|
|
20241105,161400,66838140,9920,9920,9920,9920,0
|
|
20241105,161300,66838140,9920,9920,9920,9920,0
|
|
20241105,161200,66838140,9920,9920,9920,9920,0
|
|
20241105,161100,66838140,9920,9920,9920,9920,0
|
|
20241105,161000,66838140,9920,9920,9920,9920,0
|
|
20241105,160900,66838140,9920,9920,9920,9920,0
|
|
20241105,160800,66838140,9920,9920,9920,9920,0
|
|
20241105,160700,66838140,9920,9920,9920,9920,0
|
|
20241105,160600,66838140,9920,9920,9920,9920,0
|
|
20241105,160500,66838140,9920,9920,9920,9920,0
|
|
20241105,160400,66838140,9920,9920,9920,9920,0
|
|
20241105,160300,66838140,9920,9920,9920,9920,0
|
|
20241105,160200,66838140,9920,9920,9920,9920,0
|
|
20241105,160100,66838140,9920,9920,9920,9920,0
|
|
20241105,160000,66838140,9920,9920,9920,9920,0
|
|
20241105,155900,66838140,9920,9920,9920,9920,0
|
|
20241105,155800,66838140,9920,9920,9920,9920,0
|
|
20241105,155700,66838140,9920,9920,9920,9920,0
|
|
20241105,155600,66838140,9920,9920,9920,9920,0
|
|
20241105,155500,66838140,9920,9920,9920,9920,0
|
|
20241105,155400,66838140,9920,9920,9920,9920,0
|
|
20241105,155300,66838140,9920,9920,9920,9920,0
|
|
20241105,155200,66838140,9920,9920,9920,9920,0
|
|
20241105,155100,66838140,9920,9920,9920,9920,0
|
|
20241105,155000,66838140,9920,9920,9920,9920,0
|
|
20241105,154900,66838140,9920,9920,9920,9920,0
|
|
20241105,154800,66838140,9920,9920,9920,9920,0
|
|
20241105,154700,66838140,9920,9920,9920,9920,0
|
|
20241105,154600,66838140,9920,9920,9920,9920,65
|
|
20241105,154500,66838140,9920,9920,9920,9920,0
|
|
20241105,154400,66838140,9920,9920,9920,9920,0
|
|
20241105,154300,66838140,9920,9920,9920,9920,0
|
|
20241105,154200,66838140,9920,9920,9920,9920,0
|
|
20241105,154100,66838140,9920,9920,9920,9920,0
|
|
20241105,154000,66838140,9920,9920,9920,9920,0
|
|
20241105,153900,66838140,9920,9920,9920,9920,0
|
|
20241105,153800,66838140,9920,9920,9920,9920,0
|
|
20241105,153700,66838140,9920,9920,9920,9920,0
|
|
20241105,153600,66838140,9920,9920,9920,9920,0
|
|
20241105,153500,66838140,9920,9920,9920,9920,0
|
|
20241105,153400,66838140,9920,9920,9920,9920,0
|
|
20241105,153300,66838140,9920,9920,9920,9920,0
|
|
20241105,153200,66838140,9920,9920,9920,9920,0
|
|
20241105,153100,66838140,9920,9920,9920,9920,0
|
|
20241105,153000,66838140,9920,9920,9920,9920,65
|
|
20241105,152900,66193340,9920,9920,9920,9920,0
|
|
20241105,152800,66193340,9920,9920,9920,9920,0
|
|
20241105,152700,66193340,9920,9920,9920,9920,0
|
|
20241105,152600,66193340,9920,9920,9920,9920,0
|
|
20241105,152500,66193340,9920,9920,9920,9920,0
|
|
20241105,152400,66193340,9920,9920,9920,9920,0
|
|
20241105,152300,66193340,9920,9920,9920,9920,0
|
|
20241105,152200,66193340,9920,9920,9920,9920,0
|
|
20241105,152100,66193340,9920,9920,9920,9920,0
|
|
20241105,152000,66193340,9920,9920,9920,9920,0
|
|
20241105,151900,66193340,9920,9920,9920,9920,0
|
|
20241105,151800,66193340,9920,9920,9920,9920,1
|
|
20241105,151700,66183420,9920,9940,9940,9920,127
|
|
20241105,151600,64923560,9950,9950,9950,9950,0
|
|
20241105,151500,64923560,9950,9950,9950,9950,1
|
|
20241105,151400,64913610,9950,9950,9950,9950,6
|
|
20241105,151300,64853910,9950,9950,9950,9950,3
|
|
20241105,151200,64824060,9950,9940,9950,9940,6
|
|
20241105,151100,64764410,9950,9950,9950,9950,2
|
|
20241105,151000,64744510,9950,9950,9950,9950,4
|
|
20241105,150900,64704710,9950,9950,9950,9950,2
|
|
20241105,150800,64684810,9950,9950,9950,9950,2
|
|
20241105,150700,64664910,9940,9940,9940,9940,29
|
|
20241105,150600,64376650,9940,9930,9940,9930,147
|
|
20241105,150500,62916930,9930,9930,9930,9930,1
|
|
20241105,150400,62907000,9930,9930,9930,9930,2
|
|
20241105,150300,62887140,9930,9930,9930,9930,2
|
|
20241105,150200,62867280,9930,9930,9930,9930,2
|
|
20241105,150100,62847420,9930,9930,9930,9930,1
|
|
20241105,150000,62837490,9920,9920,9920,9920,29
|
|
20241105,145900,62549810,9920,9920,9920,9920,30
|
|
20241105,145800,62252210,9920,9920,9920,9920,0
|
|
20241105,145700,62252210,9920,9920,9920,9920,20
|
|
20241105,145600,62053810,9920,9920,9920,9920,0
|
|
20241105,145500,62053810,9920,9920,9920,9920,0
|
|
20241105,145400,62053810,9920,9920,9920,9920,0
|
|
20241105,145300,62053810,9920,9920,9920,9920,0
|
|
20241105,145200,62053810,9920,9920,9920,9920,0
|
|
20241105,145100,62053810,9920,9920,9920,9920,1
|
|
20241105,145000,62043890,9920,9920,9920,9920,0
|
|
20241105,144900,62043890,9920,9920,9920,9920,0
|
|
20241105,144800,62043890,9920,9920,9920,9920,0
|
|
20241105,144700,62043890,9920,9920,9920,9920,0
|
|
20241105,144600,62043890,9920,9920,9920,9920,0
|
|
20241105,144500,62043890,9920,9920,9920,9920,0
|
|
20241105,144400,62043890,9920,9920,9920,9920,0
|
|
20241105,144300,62043890,9920,9920,9920,9920,0
|
|
20241105,144200,62043890,9920,9920,9920,9920,0
|
|
20241105,144100,62043890,9920,9920,9920,9920,0
|
|
20241105,144000,62043890,9920,9920,9920,9920,0
|
|
20241105,143900,62043890,9920,9920,9920,9920,0
|
|
20241105,143800,62043890,9920,9920,9920,9920,116
|
|
20241105,143700,60893170,9920,9920,9920,9920,0
|
|
20241105,143600,60893170,9920,9920,9920,9920,0
|
|
20241105,143500,60893170,9920,9920,9920,9920,0
|
|
20241105,143400,60893170,9920,9920,9920,9920,0
|
|
20241105,143300,60893170,9920,9920,9920,9920,0
|
|
20241105,143200,60893170,9920,9920,9920,9920,0
|
|
20241105,143100,60893170,9920,9920,9920,9920,0
|
|
20241105,143000,60893170,9920,9920,9920,9920,2
|
|
20241105,142900,60873330,9910,9910,9910,9910,0
|
|
20241105,142800,60873330,9910,9910,9910,9910,1
|
|
20241105,142700,60863420,9910,9910,9910,9910,9
|
|
20241105,142600,60774230,9910,9910,9910,9910,0
|
|
20241105,142500,60774230,9910,9910,9910,9910,0
|
|
20241105,142400,60774230,9910,9910,9910,9910,0
|
|
20241105,142300,60774230,9910,9910,9910,9910,0
|
|
20241105,142200,60774230,9910,9910,9910,9910,0
|
|
20241105,142100,60774230,9910,9910,9910,9910,9
|
|
20241105,142000,60685040,9910,9910,9910,9910,0
|
|
20241105,141900,60685040,9910,9910,9910,9910,0
|
|
20241105,141800,60685040,9910,9910,9910,9890,5
|
|
20241105,141700,60635520,9890,9880,9910,9880,31
|
|
20241105,141600,60328640,9870,9890,9890,9870,40
|
|
20241105,141500,59933400,9900,9900,9900,9900,0
|
|
20241105,141400,59933400,9900,9900,9900,9900,0
|
|
20241105,141300,59933400,9900,9900,9900,9900,0
|
|
20241105,141200,59933400,9900,9900,9900,9900,0
|
|
20241105,141100,59933400,9900,9900,9900,9900,0
|
|
20241105,141000,59933400,9900,9900,9900,9900,0
|
|
20241105,140900,59933400,9900,9900,9900,9900,0
|
|
20241105,140800,59933400,9900,9900,9900,9900,1
|
|
20241105,140700,59923500,9900,9900,9900,9900,0
|
|
20241105,140600,59923500,9900,9900,9900,9900,0
|
|
20241105,140500,59923500,9900,9890,9900,9890,51
|
|
20241105,140400,59418620,9890,9890,9890,9890,0
|
|
20241105,140300,59418620,9890,9890,9890,9890,0
|
|
20241105,140200,59418620,9890,9890,9890,9890,0
|
|
20241105,140100,59418620,9890,9890,9890,9890,0
|
|
20241105,140000,59418620,9890,9870,9890,9870,19
|
|
20241105,135900,59231060,9870,9870,9870,9870,0
|
|
20241105,135800,59231060,9870,9870,9870,9870,10
|
|
20241105,135700,59132360,9870,9870,9870,9870,0
|
|
20241105,135600,59132360,9870,9870,9870,9870,10
|
|
20241105,135500,59033660,9870,9870,9870,9870,0
|
|
20241105,135400,59033660,9870,9870,9870,9870,10
|
|
20241105,135300,58934960,9870,9870,9870,9870,0
|
|
20241105,135200,58934960,9870,9870,9870,9870,10
|
|
20241105,135100,58836260,9870,9870,9870,9870,0
|
|
20241105,135000,58836260,9870,9870,9870,9870,10
|
|
20241105,134900,58737560,9870,9870,9870,9870,0
|
|
20241105,134800,58737560,9870,9870,9870,9870,10
|
|
20241105,134700,58638860,9880,9880,9880,9880,0
|
|
20241105,134600,58638860,9880,9890,9890,9880,3
|
|
20241105,134500,58609200,9890,9880,9900,9880,45
|
|
20241105,134400,58164150,9880,9860,9880,9860,14
|
|
20241105,134300,58026010,9870,9870,9870,9870,1
|
|
20241105,134200,58016140,9860,9860,9860,9860,10
|
|
20241105,134100,57917540,9870,9870,9870,9870,0
|
|
20241105,134000,57917540,9870,9870,9870,9870,6
|
|
20241105,133900,57858320,9870,9870,9870,9870,0
|
|
20241105,133800,57858320,9870,9870,9870,9870,10
|
|
20241105,133700,57759620,9870,9870,9870,9870,0
|
|
20241105,133600,57759620,9870,9870,9870,9870,10
|
|
20241105,133500,57660920,9870,9870,9870,9870,0
|
|
20241105,133400,57660920,9870,9870,9880,9870,11
|
|
20241105,133300,57552340,9870,9870,9870,9870,5
|
|
20241105,133200,57502990,9870,9880,9880,9870,6
|
|
20241105,133100,57443760,9880,9880,9880,9880,2
|
|
20241105,133000,57424000,9880,9880,9880,9880,5
|
|
20241105,132900,57374600,9890,9880,9890,9880,7
|
|
20241105,132800,57305430,9880,9870,9880,9870,9
|
|
20241105,132700,57216560,9870,9870,9870,9870,5
|
|
20241105,132600,57167210,9880,9880,9880,9880,1
|
|
20241105,132500,57157330,9890,9880,9890,9880,9
|
|
20241105,132400,57068390,9880,9880,9880,9880,5
|
|
20241105,132300,57018990,9890,9880,9890,9880,11
|
|
20241105,132200,56910280,9880,9890,9890,9880,8
|
|
20241105,132100,56831220,9880,9880,9890,9880,14
|
|
20241105,132000,56692890,9880,9880,9880,9880,0
|
|
20241105,131900,56692890,9880,9880,9880,9880,10
|
|
20241105,131800,56594090,9880,9880,9880,9880,0
|
|
20241105,131700,56594090,9880,9880,9880,9880,10
|
|
20241105,131600,56495290,9880,9880,9880,9880,0
|
|
20241105,131500,56495290,9880,9880,9880,9880,10
|
|
20241105,131400,56396490,9880,9880,9880,9880,0
|
|
20241105,131300,56396490,9880,9880,9880,9880,10
|
|
20241105,131200,56297690,9880,9880,9880,9880,0
|
|
20241105,131100,56297690,9880,9880,9880,9880,10
|
|
20241105,131000,56198890,9880,9880,9880,9880,0
|
|
20241105,130900,56198890,9880,9880,9880,9880,10
|
|
20241105,130800,56100090,9880,9880,9880,9880,0
|
|
20241105,130700,56100090,9880,9880,9880,9880,10
|
|
20241105,130600,56001290,9880,9880,9880,9880,5
|
|
20241105,130500,55951890,9880,9880,9880,9880,5
|
|
20241105,130400,55902490,9880,9880,9880,9880,5
|
|
20241105,130300,55853090,9880,9880,9880,9880,5
|
|
20241105,130200,55803690,9880,9880,9880,9880,5
|
|
20241105,130100,55754290,9880,9880,9880,9880,15
|
|
20241105,130000,55606090,9880,9880,9880,9880,5
|
|
20241105,125900,55556690,9880,9880,9880,9880,5
|
|
20241105,125800,55507290,9880,9880,9880,9880,5
|
|
20241105,125700,55457890,9880,9880,9880,9880,5
|
|
20241105,125600,55408490,9880,9880,9880,9880,5
|
|
20241105,125500,55359090,9890,9890,9890,9890,1
|
|
20241105,125400,55349200,9900,9900,9900,9890,10
|
|
20241105,125300,55250270,9890,9890,9890,9890,6
|
|
20241105,125200,55190930,9900,9880,9900,9880,11
|
|
20241105,125100,55082180,9880,9880,9880,9880,55
|
|
20241105,125000,54538780,9890,9890,9900,9890,7
|
|
20241105,124900,54469540,9890,9890,9900,9890,31
|
|
20241105,124800,54162670,9880,9880,9880,9880,5
|
|
20241105,124700,54113270,9880,9880,9880,9880,9
|
|
20241105,124600,54024350,9880,9880,9880,9880,5
|
|
20241105,124500,53974950,9880,9880,9880,9880,5
|
|
20241105,124400,53925550,9880,9880,9880,9880,8
|
|
20241105,124300,53846510,9880,9880,9880,9880,5
|
|
20241105,124200,53797110,9880,9890,9890,9880,8
|
|
20241105,124100,53718040,9900,9880,9900,9880,7
|
|
20241105,124000,53648800,9880,9880,9900,9880,11
|
|
20241105,123900,53540100,9900,9880,9900,9880,7
|
|
20241105,123800,53470920,9900,9880,9900,9880,7
|
|
20241105,123700,53401740,9890,9880,9890,9870,8
|
|
20241105,123600,53322700,9900,9860,9900,9860,838
|
|
20241105,123500,45047690,9870,9870,9870,9870,1
|
|
20241105,123400,45037820,9880,9860,9880,9860,8
|
|
20241105,123300,44958890,9860,9880,9890,9860,5
|
|
20241105,123200,44909510,9890,9890,9900,9860,871
|
|
20241105,123100,36320270,9900,9890,9900,9880,10
|
|
20241105,123000,36221420,9880,9880,9880,9880,7
|
|
20241105,122900,36152260,9890,9880,9890,9880,7
|
|
20241105,122800,36083090,9880,9880,9880,9880,5
|
|
20241105,122700,36033690,9880,9880,9880,9880,5
|
|
20241105,122600,35984290,9880,9880,9880,9880,5
|
|
20241105,122500,35934890,9890,9880,9890,9880,7
|
|
20241105,122400,35865720,9890,9880,9890,9880,12
|
|
20241105,122300,35747150,9870,9870,9870,9870,5
|
|
20241105,122200,35697800,9870,9870,9870,9870,5
|
|
20241105,122100,35648450,9880,9880,9880,9880,1
|
|
20241105,122000,35638570,9900,9870,9900,9870,7
|
|
20241105,121900,35569440,9870,9880,9880,9870,6
|
|
20241105,121800,35510210,9870,9870,9870,9860,7
|
|
20241105,121700,35441130,9870,9870,9870,9870,5
|
|
20241105,121600,35391780,9870,9870,9870,9870,5
|
|
20241105,121500,35342430,9870,9870,9900,9870,11
|
|
20241105,121400,35233770,9860,9860,9860,9860,5
|
|
20241105,121300,35184470,9860,9870,9870,9860,6
|
|
20241105,121200,35125300,9850,9850,9860,9850,387
|
|
20241105,121100,31313310,9860,9860,9860,9860,0
|
|
20241105,121000,31313310,9860,9850,9860,9850,9
|
|
20241105,120900,31224640,9870,9850,9870,9850,4
|
|
20241105,120800,31185210,9850,9850,9860,9850,12
|
|
20241105,120700,31067000,9860,9850,9860,9850,2
|
|
20241105,120600,31047290,9840,9840,9840,9840,10
|
|
20241105,120500,30948890,9840,9840,9840,9840,0
|
|
20241105,120400,30948890,9840,9850,9850,9840,148
|
|
20241105,120300,29491610,9850,9850,9850,9850,5
|
|
20241105,120200,29442360,9850,9850,9850,9850,5
|
|
20241105,120100,29393110,9850,9850,9850,9850,5
|
|
20241105,120000,29343860,9850,9850,9850,9850,5
|
|
20241105,115900,29294610,9850,9850,9850,9850,5
|
|
20241105,115800,29245360,9850,9850,9850,9850,5
|
|
20241105,115700,29196110,9850,9850,9850,9850,5
|
|
20241105,115600,29146860,9850,9880,9880,9850,510
|
|
20241105,115500,24117590,9880,9880,9880,9880,5
|
|
20241105,115400,24068190,9880,9880,9880,9880,5
|
|
20241105,115300,24018790,9880,9870,9880,9870,7
|
|
20241105,115200,23949680,9870,9870,9870,9870,5
|
|
20241105,115100,23900330,9870,9870,9870,9870,5
|
|
20241105,115000,23850980,9880,9880,9880,9880,3
|
|
20241105,114900,23821340,9880,9890,9890,9880,8
|
|
20241105,114800,23742280,9880,9880,9880,9880,6
|
|
20241105,114700,23683000,9870,9870,9870,9870,10
|
|
20241105,114600,23584300,9870,9870,9870,9870,22
|
|
20241105,114500,23367160,9870,9870,9870,9870,10
|
|
20241105,114400,23268460,9890,9880,9890,9880,5
|
|
20241105,114300,23219040,9870,9870,9870,9870,10
|
|
20241105,114200,23120340,9870,9870,9870,9870,0
|
|
20241105,114100,23120340,9870,9870,9870,9870,10
|
|
20241105,114000,23021640,9870,9870,9870,9870,0
|
|
20241105,113900,23021640,9870,9870,9870,9870,10
|
|
20241105,113800,22922940,9880,9880,9880,9880,0
|
|
20241105,113700,22922940,9880,9880,9880,9880,11
|
|
20241105,113600,22814260,9870,9870,9870,9870,0
|
|
20241105,113500,22814260,9870,9870,9870,9870,10
|
|
20241105,113400,22715560,9870,9870,9870,9870,0
|
|
20241105,113300,22715560,9870,9870,9870,9870,10
|
|
20241105,113200,22616860,9870,9870,9870,9870,0
|
|
20241105,113100,22616860,9870,9880,9880,9870,8
|
|
20241105,113000,22537870,9870,9870,9870,9870,25
|
|
20241105,112900,22291120,9870,9870,9870,9870,5
|
|
20241105,112800,22241770,9870,9870,9870,9870,5
|
|
20241105,112700,22192420,9890,9890,9900,9890,3
|
|
20241105,112600,22162740,9900,9870,9900,9870,7
|
|
20241105,112500,22093610,9870,9870,9870,9870,5
|
|
20241105,112400,22044260,9870,9870,9870,9870,5
|
|
20241105,112300,21994910,9870,9870,9870,9870,5
|
|
20241105,112200,21945560,9870,9870,9870,9870,55
|
|
20241105,112100,21402710,9870,9870,9870,9870,5
|
|
20241105,112000,21353360,9870,9870,9870,9870,10
|
|
20241105,111900,21254660,9870,9870,9870,9870,0
|
|
20241105,111800,21254660,9870,9870,9870,9870,10
|
|
20241105,111700,21155960,9870,9870,9870,9870,0
|
|
20241105,111600,21155960,9870,9870,9870,9870,10
|
|
20241105,111500,21057260,9870,9870,9870,9870,0
|
|
20241105,111400,21057260,9870,9870,9870,9870,10
|
|
20241105,111300,20958560,9870,9870,9870,9870,0
|
|
20241105,111200,20958560,9870,9870,9870,9870,10
|
|
20241105,111100,20859860,9870,9870,9870,9870,0
|
|
20241105,111000,20859860,9870,9880,9880,9870,10
|
|
20241105,110900,20761110,9890,9880,9890,9880,2
|
|
20241105,110800,20741340,9880,9880,9890,9870,15
|
|
20241105,110700,20593180,9870,9870,9870,9870,0
|
|
20241105,110600,20593180,9870,9870,9870,9870,14
|
|
20241105,110500,20455000,9870,9870,9870,9870,0
|
|
20241105,110400,20455000,9870,9870,9870,9870,10
|
|
20241105,110300,20356300,9880,9880,9880,9880,0
|
|
20241105,110200,20356300,9880,9870,9880,9870,11
|
|
20241105,110100,20247700,9870,9870,9870,9870,2
|
|
20241105,110000,20227960,9870,9870,9870,9870,5
|
|
20241105,105900,20178610,9870,9870,9870,9870,5
|
|
20241105,105800,20129260,9880,9870,9880,9870,7
|
|
20241105,105700,20060160,9870,9870,9870,9870,5
|
|
20241105,105600,20010810,9870,9870,9870,9870,5
|
|
20241105,105500,19961460,9880,9880,9880,9870,10
|
|
20241105,105400,19862730,9870,9880,9890,9870,4
|
|
20241105,105300,19823210,9880,9880,9880,9880,5
|
|
20241105,105200,19773810,9890,9880,9890,9880,8
|
|
20241105,105100,19694740,9880,9880,9880,9870,10
|
|
20241105,105000,19596010,9890,9890,9890,9890,0
|
|
20241105,104900,19596010,9890,9900,9900,9880,10
|
|
20241105,104800,19497160,9910,9910,9910,9910,0
|
|
20241105,104700,19497160,9910,9910,9910,9910,0
|
|
20241105,104600,19497160,9910,9910,9910,9910,0
|
|
20241105,104500,19497160,9910,9910,9910,9910,1
|
|
20241105,104400,19487250,9900,9900,9900,9900,1
|
|
20241105,104300,19477350,9910,9910,9910,9910,0
|
|
20241105,104200,19477350,9910,9910,9910,9910,0
|
|
20241105,104100,19477350,9910,9910,9910,9910,0
|
|
20241105,104000,19477350,9910,9910,9910,9910,0
|
|
20241105,103900,19477350,9910,9910,9910,9910,0
|
|
20241105,103800,19477350,9910,9910,9910,9910,0
|
|
20241105,103700,19477350,9910,9910,9910,9910,0
|
|
20241105,103600,19477350,9910,9910,9910,9910,0
|
|
20241105,103500,19477350,9910,9910,9910,9910,0
|
|
20241105,103400,19477350,9910,9910,9910,9910,0
|
|
20241105,103300,19477350,9910,9910,9910,9910,0
|
|
20241105,103200,19477350,9910,9910,9910,9910,0
|
|
20241105,103100,19477350,9910,9900,9910,9900,2
|
|
20241105,103000,19457540,9910,9910,9910,9910,0
|
|
20241105,102900,19457540,9910,9900,9910,9900,2
|
|
20241105,102800,19437730,9920,9920,9920,9920,0
|
|
20241105,102700,19437730,9920,9920,9920,9920,0
|
|
20241105,102600,19437730,9920,9920,9920,9920,0
|
|
20241105,102500,19437730,9920,9920,9920,9920,0
|
|
20241105,102400,19437730,9920,9920,9920,9920,0
|
|
20241105,102300,19437730,9920,9920,9920,9920,0
|
|
20241105,102200,19437730,9920,9920,9920,9920,0
|
|
20241105,102100,19437730,9920,9920,9920,9920,0
|
|
20241105,102000,19437730,9920,9920,9920,9920,0
|
|
20241105,101900,19437730,9920,9920,9920,9920,0
|
|
20241105,101800,19437730,9920,9910,9920,9910,21
|
|
20241105,101700,19229610,9910,9900,9910,9900,61
|
|
20241105,101600,18625450,9910,9910,9910,9910,0
|
|
20241105,101500,18625450,9910,9910,9910,9910,0
|
|
20241105,101400,18625450,9910,9910,9910,9910,0
|
|
20241105,101300,18625450,9910,9910,9910,9910,0
|
|
20241105,101200,18625450,9910,9910,9910,9910,1
|
|
20241105,101100,18615540,9910,9910,9910,9910,0
|
|
20241105,101000,18615540,9910,9910,9910,9910,0
|
|
20241105,100900,18615540,9910,9910,9910,9910,0
|
|
20241105,100800,18615540,9910,9910,9910,9910,0
|
|
20241105,100700,18615540,9910,9900,9910,9900,2
|
|
20241105,100600,18595730,9910,9910,9910,9910,0
|
|
20241105,100500,18595730,9910,9910,9910,9910,0
|
|
20241105,100400,18595730,9910,9910,9910,9910,0
|
|
20241105,100300,18595730,9910,9900,9910,9900,4
|
|
20241105,100200,18556110,9910,9910,9910,9910,0
|
|
20241105,100100,18556110,9910,9910,9910,9910,0
|
|
20241105,100000,18556110,9910,9910,9910,9910,1
|
|
20241105,095900,18546200,9890,9890,9890,9890,1
|
|
20241105,095800,18536310,9890,9910,9910,9890,305
|
|
20241105,095700,15519710,9920,9920,9920,9920,0
|
|
20241105,095600,15519710,9920,9920,9920,9920,0
|
|
20241105,095500,15519710,9920,9920,9920,9920,0
|
|
20241105,095400,15519710,9920,9920,9920,9920,0
|
|
20241105,095300,15519710,9920,9920,9920,9920,0
|
|
20241105,095200,15519710,9920,9920,9920,9920,0
|
|
20241105,095100,15519710,9920,9920,9920,9920,0
|
|
20241105,095000,15519710,9920,9920,9920,9920,0
|
|
20241105,094900,15519710,9920,9920,9920,9920,0
|
|
20241105,094800,15519710,9920,9920,9920,9920,0
|
|
20241105,094700,15519710,9920,9920,9920,9920,0
|
|
20241105,094600,15519710,9920,9920,9920,9920,0
|
|
20241105,094500,15519710,9920,9920,9920,9920,0
|
|
20241105,094400,15519710,9920,9920,9920,9920,0
|
|
20241105,094300,15519710,9920,9920,9920,9920,10
|
|
20241105,094200,15420510,9920,9920,9920,9920,0
|
|
20241105,094100,15420510,9920,9920,9920,9920,0
|
|
20241105,094000,15420510,9920,9920,9920,9920,0
|
|
20241105,093900,15420510,9920,9920,9920,9920,10
|
|
20241105,093800,15321310,9910,9910,9920,9900,955
|
|
20241105,093700,5865910,9920,9920,9920,9920,0
|
|
20241105,093600,5865910,9920,9920,9920,9920,1
|
|
20241105,093500,5855990,9920,9920,9920,9920,0
|
|
20241105,093400,5855990,9920,9920,9920,9920,1
|
|
20241105,093300,5846070,9910,9910,9910,9910,3
|
|
20241105,093200,5816340,9910,9910,9910,9910,10
|
|
20241105,093100,5717240,9910,9910,9910,9910,86
|
|
20241105,093000,4864980,9910,9920,9920,9910,3
|
|
20241105,092900,4835240,9930,9930,9930,9930,0
|
|
20241105,092800,4835240,9930,9910,9930,9910,3
|
|
20241105,092700,4805480,9920,9900,9920,9900,2
|
|
20241105,092600,4785660,9890,9910,9910,9890,50
|
|
20241105,092500,4291120,9930,9930,9930,9930,0
|
|
20241105,092400,4291120,9930,9930,9930,9930,0
|
|
20241105,092300,4291120,9930,9930,9930,9930,0
|
|
20241105,092200,4291120,9930,9930,9930,9930,0
|
|
20241105,092100,4291120,9930,9930,9930,9930,0
|
|
20241105,092000,4291120,9930,9930,9930,9930,0
|
|
20241105,091900,4291120,9930,9930,9930,9930,0
|
|
20241105,091800,4291120,9930,9930,9930,9930,0
|
|
20241105,091700,4291120,9930,9930,9930,9930,0
|
|
20241105,091600,4291120,9930,9930,9930,9930,0
|
|
20241105,091500,4291120,9930,9910,9930,9910,8
|
|
20241105,091400,4211720,9930,9930,9930,9930,0
|
|
20241105,091300,4211720,9930,9900,9930,9900,2
|
|
20241105,091200,4191890,9890,9890,9890,9890,1
|
|
20241105,091100,4182000,9840,9840,9840,9840,0
|
|
20241105,091000,4182000,9840,9840,9840,9840,0
|
|
20241105,090900,4182000,9840,9840,9840,9840,0
|
|
20241105,090800,4182000,9840,9840,9840,9840,0
|
|
20241105,090700,4182000,9840,9840,9840,9840,0
|
|
20241105,090600,4182000,9840,9840,9840,9840,0
|
|
20241105,090500,4182000,9840,9840,9840,9840,0
|
|
20241105,090400,4182000,9840,9840,9840,9840,0
|
|
20241105,090300,4182000,9840,9840,9840,9840,0
|
|
20241105,090200,4182000,9840,9840,9840,9840,0
|
|
20241105,090100,4182000,9840,9840,9840,9840,0
|
|
20241105,090000,4182000,9840,9840,9840,9840,425
|