687 lines
33 KiB
CSV
687 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,212400,781998940,8650,8650,8650,8650,582
|
|
20241114,212300,781998940,8650,8650,8650,8650,0
|
|
20241114,212200,781998940,8650,8650,8650,8650,0
|
|
20241114,212100,781998940,8650,8650,8650,8650,0
|
|
20241114,212000,781998940,8650,8650,8650,8650,0
|
|
20241114,211900,781998940,8650,8650,8650,8650,0
|
|
20241114,211800,781998940,8650,8650,8650,8650,0
|
|
20241114,211700,781998940,8650,8650,8650,8650,0
|
|
20241114,211600,781998940,8650,8650,8650,8650,0
|
|
20241114,211500,781998940,8650,8650,8650,8650,0
|
|
20241114,211400,781998940,8650,8650,8650,8650,0
|
|
20241114,211300,781998940,8650,8650,8650,8650,0
|
|
20241114,211200,781998940,8650,8650,8650,8650,0
|
|
20241114,211100,781998940,8650,8650,8650,8650,0
|
|
20241114,211000,781998940,8650,8650,8650,8650,0
|
|
20241114,210900,781998940,8650,8650,8650,8650,0
|
|
20241114,210800,781998940,8650,8650,8650,8650,0
|
|
20241114,210700,781998940,8650,8650,8650,8650,0
|
|
20241114,210600,781998940,8650,8650,8650,8650,0
|
|
20241114,210500,781998940,8650,8650,8650,8650,0
|
|
20241114,210400,781998940,8650,8650,8650,8650,0
|
|
20241114,210300,781998940,8650,8650,8650,8650,0
|
|
20241114,210200,781998940,8650,8650,8650,8650,0
|
|
20241114,210100,781998940,8650,8650,8650,8650,0
|
|
20241114,210000,781998940,8650,8650,8650,8650,0
|
|
20241114,205900,781998940,8650,8650,8650,8650,0
|
|
20241114,205800,781998940,8650,8650,8650,8650,0
|
|
20241114,205700,781998940,8650,8650,8650,8650,0
|
|
20241114,205600,781998940,8650,8650,8650,8650,0
|
|
20241114,205500,781998940,8650,8650,8650,8650,0
|
|
20241114,205400,781998940,8650,8650,8650,8650,582
|
|
20241114,205300,781998940,8650,8650,8650,8650,0
|
|
20241114,205200,781998940,8650,8650,8650,8650,0
|
|
20241114,205100,781998940,8650,8650,8650,8650,0
|
|
20241114,205000,781998940,8650,8650,8650,8650,0
|
|
20241114,204900,781998940,8650,8650,8650,8650,0
|
|
20241114,204800,781998940,8650,8650,8650,8650,0
|
|
20241114,204700,781998940,8650,8650,8650,8650,0
|
|
20241114,204600,781998940,8650,8650,8650,8650,0
|
|
20241114,204500,781998940,8650,8650,8650,8650,0
|
|
20241114,204400,781998940,8650,8650,8650,8650,0
|
|
20241114,204300,781998940,8650,8650,8650,8650,0
|
|
20241114,204200,781998940,8650,8650,8650,8650,0
|
|
20241114,204100,781998940,8650,8650,8650,8650,0
|
|
20241114,204000,781998940,8650,8650,8650,8650,0
|
|
20241114,203900,781998940,8650,8650,8650,8650,0
|
|
20241114,203800,781998940,8650,8650,8650,8650,0
|
|
20241114,203700,781998940,8650,8650,8650,8650,0
|
|
20241114,203600,781998940,8650,8650,8650,8650,0
|
|
20241114,203500,781998940,8650,8650,8650,8650,0
|
|
20241114,203400,781998940,8650,8650,8650,8650,0
|
|
20241114,203300,781998940,8650,8650,8650,8650,0
|
|
20241114,203200,781998940,8650,8650,8650,8650,0
|
|
20241114,203100,781998940,8650,8650,8650,8650,0
|
|
20241114,203000,781998940,8650,8650,8650,8650,0
|
|
20241114,202900,781998940,8650,8650,8650,8650,0
|
|
20241114,202800,781998940,8650,8650,8650,8650,0
|
|
20241114,202700,781998940,8650,8650,8650,8650,0
|
|
20241114,202600,781998940,8650,8650,8650,8650,0
|
|
20241114,202500,781998940,8650,8650,8650,8650,0
|
|
20241114,202400,781998940,8650,8650,8650,8650,582
|
|
20241114,202300,781998940,8650,8650,8650,8650,0
|
|
20241114,202200,781998940,8650,8650,8650,8650,0
|
|
20241114,202100,781998940,8650,8650,8650,8650,0
|
|
20241114,202000,781998940,8650,8650,8650,8650,0
|
|
20241114,201900,781998940,8650,8650,8650,8650,0
|
|
20241114,201800,781998940,8650,8650,8650,8650,0
|
|
20241114,201700,781998940,8650,8650,8650,8650,0
|
|
20241114,201600,781998940,8650,8650,8650,8650,0
|
|
20241114,201500,781998940,8650,8650,8650,8650,0
|
|
20241114,201400,781998940,8650,8650,8650,8650,0
|
|
20241114,201300,781998940,8650,8650,8650,8650,0
|
|
20241114,201200,781998940,8650,8650,8650,8650,0
|
|
20241114,201100,781998940,8650,8650,8650,8650,0
|
|
20241114,201000,781998940,8650,8650,8650,8650,0
|
|
20241114,200900,781998940,8650,8650,8650,8650,0
|
|
20241114,200800,781998940,8650,8650,8650,8650,0
|
|
20241114,200700,781998940,8650,8650,8650,8650,0
|
|
20241114,200600,781998940,8650,8650,8650,8650,0
|
|
20241114,200500,781998940,8650,8650,8650,8650,0
|
|
20241114,200400,781998940,8650,8650,8650,8650,0
|
|
20241114,200300,781998940,8650,8650,8650,8650,0
|
|
20241114,200200,781998940,8650,8650,8650,8650,0
|
|
20241114,200100,781998940,8650,8650,8650,8650,0
|
|
20241114,200000,781998940,8650,8650,8650,8650,0
|
|
20241114,195900,781998940,8650,8650,8650,8650,0
|
|
20241114,195800,781998940,8650,8650,8650,8650,0
|
|
20241114,195700,781998940,8650,8650,8650,8650,0
|
|
20241114,195600,781998940,8650,8650,8650,8650,0
|
|
20241114,195500,781998940,8650,8650,8650,8650,0
|
|
20241114,195400,781998940,8650,8650,8650,8650,582
|
|
20241114,195300,781998940,8650,8650,8650,8650,0
|
|
20241114,195200,781998940,8650,8650,8650,8650,0
|
|
20241114,195100,781998940,8650,8650,8650,8650,0
|
|
20241114,195000,781998940,8650,8650,8650,8650,0
|
|
20241114,194900,781998940,8650,8650,8650,8650,0
|
|
20241114,194800,781998940,8650,8650,8650,8650,0
|
|
20241114,194700,781998940,8650,8650,8650,8650,0
|
|
20241114,194600,781998940,8650,8650,8650,8650,0
|
|
20241114,194500,781998940,8650,8650,8650,8650,0
|
|
20241114,194400,781998940,8650,8650,8650,8650,0
|
|
20241114,194300,781998940,8650,8650,8650,8650,0
|
|
20241114,194200,781998940,8650,8650,8650,8650,0
|
|
20241114,194100,781998940,8650,8650,8650,8650,0
|
|
20241114,194000,781998940,8650,8650,8650,8650,0
|
|
20241114,193900,781998940,8650,8650,8650,8650,0
|
|
20241114,193800,781998940,8650,8650,8650,8650,0
|
|
20241114,193700,781998940,8650,8650,8650,8650,0
|
|
20241114,193600,781998940,8650,8650,8650,8650,0
|
|
20241114,193500,781998940,8650,8650,8650,8650,0
|
|
20241114,193400,781998940,8650,8650,8650,8650,0
|
|
20241114,193300,781998940,8650,8650,8650,8650,0
|
|
20241114,193200,781998940,8650,8650,8650,8650,0
|
|
20241114,193100,781998940,8650,8650,8650,8650,0
|
|
20241114,193000,781998940,8650,8650,8650,8650,0
|
|
20241114,192900,781998940,8650,8650,8650,8650,0
|
|
20241114,192800,781998940,8650,8650,8650,8650,0
|
|
20241114,192700,781998940,8650,8650,8650,8650,0
|
|
20241114,192600,781998940,8650,8650,8650,8650,0
|
|
20241114,192500,781998940,8650,8650,8650,8650,0
|
|
20241114,192400,781998940,8650,8650,8650,8650,582
|
|
20241114,192300,781998940,8650,8650,8650,8650,0
|
|
20241114,192200,781998940,8650,8650,8650,8650,0
|
|
20241114,192100,781998940,8650,8650,8650,8650,0
|
|
20241114,192000,781998940,8650,8650,8650,8650,0
|
|
20241114,191900,781998940,8650,8650,8650,8650,0
|
|
20241114,191800,781998940,8650,8650,8650,8650,0
|
|
20241114,191700,781998940,8650,8650,8650,8650,0
|
|
20241114,191600,781998940,8650,8650,8650,8650,0
|
|
20241114,191500,781998940,8650,8650,8650,8650,0
|
|
20241114,191400,781998940,8650,8650,8650,8650,0
|
|
20241114,191300,781998940,8650,8650,8650,8650,0
|
|
20241114,191200,781998940,8650,8650,8650,8650,0
|
|
20241114,191100,781998940,8650,8650,8650,8650,0
|
|
20241114,191000,781998940,8650,8650,8650,8650,0
|
|
20241114,190900,781998940,8650,8650,8650,8650,0
|
|
20241114,190800,781998940,8650,8650,8650,8650,0
|
|
20241114,190700,781998940,8650,8650,8650,8650,0
|
|
20241114,190600,781998940,8650,8650,8650,8650,0
|
|
20241114,190500,781998940,8650,8650,8650,8650,0
|
|
20241114,190400,781998940,8650,8650,8650,8650,0
|
|
20241114,190300,781998940,8650,8650,8650,8650,0
|
|
20241114,190200,781998940,8650,8650,8650,8650,0
|
|
20241114,190100,781998940,8650,8650,8650,8650,0
|
|
20241114,190000,781998940,8650,8650,8650,8650,0
|
|
20241114,185900,781998940,8650,8650,8650,8650,0
|
|
20241114,185800,781998940,8650,8650,8650,8650,0
|
|
20241114,185700,781998940,8650,8650,8650,8650,0
|
|
20241114,185600,781998940,8650,8650,8650,8650,0
|
|
20241114,185500,781998940,8650,8650,8650,8650,0
|
|
20241114,185400,781998940,8650,8650,8650,8650,582
|
|
20241114,185300,781998940,8650,8650,8650,8650,0
|
|
20241114,185200,781998940,8650,8650,8650,8650,0
|
|
20241114,185100,781998940,8650,8650,8650,8650,0
|
|
20241114,185000,781998940,8650,8650,8650,8650,0
|
|
20241114,184900,781998940,8650,8650,8650,8650,0
|
|
20241114,184800,781998940,8650,8650,8650,8650,0
|
|
20241114,184700,781998940,8650,8650,8650,8650,0
|
|
20241114,184600,781998940,8650,8650,8650,8650,0
|
|
20241114,184500,781998940,8650,8650,8650,8650,0
|
|
20241114,184400,781998940,8650,8650,8650,8650,0
|
|
20241114,184300,781998940,8650,8650,8650,8650,0
|
|
20241114,184200,781998940,8650,8650,8650,8650,0
|
|
20241114,184100,781998940,8650,8650,8650,8650,0
|
|
20241114,184000,781998940,8650,8650,8650,8650,0
|
|
20241114,183900,781998940,8650,8650,8650,8650,0
|
|
20241114,183800,781998940,8650,8650,8650,8650,0
|
|
20241114,183700,781998940,8650,8650,8650,8650,0
|
|
20241114,183600,781998940,8650,8650,8650,8650,0
|
|
20241114,183500,781998940,8650,8650,8650,8650,0
|
|
20241114,183400,781998940,8650,8650,8650,8650,0
|
|
20241114,183300,781998940,8650,8650,8650,8650,0
|
|
20241114,183200,781998940,8650,8650,8650,8650,0
|
|
20241114,183100,781998940,8650,8650,8650,8650,0
|
|
20241114,183000,781998940,8650,8650,8650,8650,0
|
|
20241114,182900,781998940,8650,8650,8650,8650,0
|
|
20241114,182800,781998940,8650,8650,8650,8650,0
|
|
20241114,182700,781998940,8650,8650,8650,8650,0
|
|
20241114,182600,781998940,8650,8650,8650,8650,0
|
|
20241114,182500,781998940,8650,8650,8650,8650,0
|
|
20241114,182400,781998940,8650,8650,8650,8650,582
|
|
20241114,182300,781998940,8650,8650,8650,8650,0
|
|
20241114,182200,781998940,8650,8650,8650,8650,0
|
|
20241114,182100,781998940,8650,8650,8650,8650,0
|
|
20241114,182000,781998940,8650,8650,8650,8650,0
|
|
20241114,181900,781998940,8650,8650,8650,8650,0
|
|
20241114,181800,781998940,8650,8650,8650,8650,0
|
|
20241114,181700,781998940,8650,8650,8650,8650,0
|
|
20241114,181600,781998940,8650,8650,8650,8650,0
|
|
20241114,181500,781998940,8650,8650,8650,8650,0
|
|
20241114,181400,781998940,8650,8650,8650,8650,0
|
|
20241114,181300,781998940,8650,8650,8650,8650,0
|
|
20241114,181200,781998940,8650,8650,8650,8650,0
|
|
20241114,181100,781998940,8650,8650,8650,8650,0
|
|
20241114,181000,781998940,8650,8650,8650,8650,0
|
|
20241114,180900,781998940,8650,8650,8650,8650,0
|
|
20241114,180800,781998940,8650,8650,8650,8650,0
|
|
20241114,180700,781998940,8650,8650,8650,8650,0
|
|
20241114,180600,781998940,8650,8650,8650,8650,0
|
|
20241114,180500,781998940,8650,8650,8650,8650,0
|
|
20241114,180400,781998940,8650,8650,8650,8650,0
|
|
20241114,180300,781998940,8650,8650,8650,8650,0
|
|
20241114,180200,781998940,8650,8650,8650,8650,0
|
|
20241114,180100,781998940,8650,8650,8650,8650,0
|
|
20241114,180000,781998940,8650,8650,8650,8650,0
|
|
20241114,175900,781998940,8650,8650,8650,8650,0
|
|
20241114,175800,781998940,8650,8650,8650,8650,0
|
|
20241114,175700,781998940,8650,8650,8650,8650,0
|
|
20241114,175600,781998940,8650,8650,8650,8650,0
|
|
20241114,175500,781998940,8650,8650,8650,8650,0
|
|
20241114,175400,781998940,8650,8650,8650,8650,582
|
|
20241114,175300,781998940,8650,8650,8650,8650,0
|
|
20241114,175200,781998940,8650,8650,8650,8650,0
|
|
20241114,175100,781998940,8650,8650,8650,8650,0
|
|
20241114,175000,781998940,8650,8650,8650,8650,0
|
|
20241114,174900,781998940,8650,8650,8650,8650,0
|
|
20241114,174800,781998940,8650,8650,8650,8650,0
|
|
20241114,174700,781998940,8650,8650,8650,8650,0
|
|
20241114,174600,781998940,8650,8650,8650,8650,0
|
|
20241114,174500,781998940,8650,8650,8650,8650,0
|
|
20241114,174400,781998940,8650,8650,8650,8650,0
|
|
20241114,174300,781998940,8650,8650,8650,8650,0
|
|
20241114,174200,781998940,8650,8650,8650,8650,0
|
|
20241114,174100,781998940,8650,8650,8650,8650,0
|
|
20241114,174000,781998940,8650,8650,8650,8650,0
|
|
20241114,173900,781998940,8650,8650,8650,8650,0
|
|
20241114,173800,781998940,8650,8650,8650,8650,0
|
|
20241114,173700,781998940,8650,8650,8650,8650,0
|
|
20241114,173600,781998940,8650,8650,8650,8650,0
|
|
20241114,173500,781998940,8650,8650,8650,8650,0
|
|
20241114,173400,781998940,8650,8650,8650,8650,0
|
|
20241114,173300,781998940,8650,8650,8650,8650,0
|
|
20241114,173200,781998940,8650,8650,8650,8650,0
|
|
20241114,173100,781998940,8650,8650,8650,8650,0
|
|
20241114,173000,781998940,8650,8650,8650,8650,0
|
|
20241114,172900,781998940,8650,8650,8650,8650,0
|
|
20241114,172800,781998940,8650,8650,8650,8650,0
|
|
20241114,172700,781998940,8650,8650,8650,8650,0
|
|
20241114,172600,781998940,8650,8650,8650,8650,0
|
|
20241114,172500,781998940,8650,8650,8650,8650,0
|
|
20241114,172400,781998940,8650,8650,8650,8650,582
|
|
20241114,172300,781998940,8650,8650,8650,8650,0
|
|
20241114,172200,781998940,8650,8650,8650,8650,0
|
|
20241114,172100,781998940,8650,8650,8650,8650,0
|
|
20241114,172000,781998940,8650,8650,8650,8650,0
|
|
20241114,171900,781998940,8650,8650,8650,8650,0
|
|
20241114,171800,781998940,8650,8650,8650,8650,0
|
|
20241114,171700,781998940,8650,8650,8650,8650,0
|
|
20241114,171600,781998940,8650,8650,8650,8650,0
|
|
20241114,171500,781998940,8650,8650,8650,8650,0
|
|
20241114,171400,781998940,8650,8650,8650,8650,0
|
|
20241114,171300,781998940,8650,8650,8650,8650,0
|
|
20241114,171200,781998940,8650,8650,8650,8650,0
|
|
20241114,171100,781998940,8650,8650,8650,8650,0
|
|
20241114,171000,781998940,8650,8650,8650,8650,0
|
|
20241114,170900,781998940,8650,8650,8650,8650,0
|
|
20241114,170800,781998940,8650,8650,8650,8650,0
|
|
20241114,170700,781998940,8650,8650,8650,8650,0
|
|
20241114,170600,781998940,8650,8650,8650,8650,0
|
|
20241114,170500,781998940,8650,8650,8650,8650,0
|
|
20241114,170400,781998940,8650,8650,8650,8650,0
|
|
20241114,170300,781998940,8650,8650,8650,8650,0
|
|
20241114,170200,781998940,8650,8650,8650,8650,0
|
|
20241114,170100,781998940,8650,8650,8650,8650,0
|
|
20241114,170000,781998940,8650,8650,8650,8650,0
|
|
20241114,165900,781998940,8650,8650,8650,8650,0
|
|
20241114,165800,781998940,8650,8650,8650,8650,0
|
|
20241114,165700,781998940,8650,8650,8650,8650,0
|
|
20241114,165600,781998940,8650,8650,8650,8650,0
|
|
20241114,165500,781998940,8650,8650,8650,8650,0
|
|
20241114,165400,781998940,8650,8650,8650,8650,582
|
|
20241114,165300,781998940,8650,8650,8650,8650,0
|
|
20241114,165200,781998940,8650,8650,8650,8650,0
|
|
20241114,165100,781998940,8650,8650,8650,8650,0
|
|
20241114,165000,781998940,8650,8650,8650,8650,0
|
|
20241114,164900,781998940,8650,8650,8650,8650,0
|
|
20241114,164800,781998940,8650,8650,8650,8650,0
|
|
20241114,164700,781998940,8650,8650,8650,8650,0
|
|
20241114,164600,781998940,8650,8650,8650,8650,0
|
|
20241114,164500,781998940,8650,8650,8650,8650,0
|
|
20241114,164400,781998940,8650,8650,8650,8650,0
|
|
20241114,164300,781998940,8650,8650,8650,8650,0
|
|
20241114,164200,781998940,8650,8650,8650,8650,0
|
|
20241114,164100,781998940,8650,8650,8650,8650,0
|
|
20241114,164000,781998940,8650,8650,8650,8650,0
|
|
20241114,163900,781998940,8650,8650,8650,8650,0
|
|
20241114,163800,781998940,8650,8650,8650,8650,0
|
|
20241114,163700,781998940,8650,8650,8650,8650,0
|
|
20241114,163600,781998940,8650,8650,8650,8650,0
|
|
20241114,163500,781998940,8650,8650,8650,8650,0
|
|
20241114,163400,781998940,8650,8650,8650,8650,0
|
|
20241114,163300,781998940,8650,8650,8650,8650,0
|
|
20241114,163200,781998940,8650,8650,8650,8650,0
|
|
20241114,163100,781998940,8650,8650,8650,8650,0
|
|
20241114,163000,781998940,8650,8650,8650,8650,582
|
|
20241114,162900,776964640,8570,8570,8570,8570,0
|
|
20241114,162800,776964640,8570,8570,8570,8570,0
|
|
20241114,162700,776964640,8570,8570,8570,8570,0
|
|
20241114,162600,776964640,8570,8570,8570,8570,0
|
|
20241114,162500,776964640,8570,8570,8570,8570,0
|
|
20241114,162400,776964640,8570,8570,8570,8570,0
|
|
20241114,162300,776964640,8570,8570,8570,8570,0
|
|
20241114,162200,776964640,8570,8570,8570,8570,0
|
|
20241114,162100,776964640,8570,8570,8570,8570,0
|
|
20241114,162000,776964640,8570,8570,8570,8570,0
|
|
20241114,161900,776964640,8570,8600,8600,8570,3027
|
|
20241114,161800,750975440,8750,8590,8750,8590,266
|
|
20241114,161700,748678630,8620,8630,8630,8590,411
|
|
20241114,161600,745139790,8630,8580,8630,8580,1014
|
|
20241114,161500,736411530,8580,8580,8630,8570,782
|
|
20241114,161400,729700710,8580,8580,8580,8580,139
|
|
20241114,161300,728508090,8580,8590,8590,8580,710
|
|
20241114,161200,722412680,8590,8590,8590,8590,394
|
|
20241114,161100,719028220,8590,8590,8590,8570,882
|
|
20241114,161000,711459970,8590,8610,8630,8590,852
|
|
20241114,160900,704123470,8600,8630,8630,8600,1343
|
|
20241114,160800,692562120,8640,8700,8700,8640,123
|
|
20241114,160700,691495380,8710,8710,8720,8710,112
|
|
20241114,160600,690519440,8830,8830,8830,8830,0
|
|
20241114,160500,690519440,8830,8630,8830,8620,1470
|
|
20241114,160400,677800120,8640,8640,8640,8640,79
|
|
20241114,160300,677117560,8640,8640,8640,8640,277
|
|
20241114,160200,674724280,8640,8640,8640,8640,478
|
|
20241114,160100,670594360,8640,8650,8660,8640,4029
|
|
20241114,160000,635744650,8660,8680,8690,8650,877
|
|
20241114,155900,628149450,8680,8690,8690,8680,1352
|
|
20241114,155800,616411560,8690,8690,8700,8690,843
|
|
20241114,155700,609085780,8690,8710,8710,8690,1568
|
|
20241114,155600,595450270,8710,8720,8720,8710,341
|
|
20241114,155500,592480140,8720,8710,8720,8710,697
|
|
20241114,155400,586405810,8720,8730,8730,8710,482
|
|
20241114,155300,582200830,8740,8730,8740,8730,232
|
|
20241114,155200,580173470,8720,8750,8750,8710,1409
|
|
20241114,155100,567894810,8740,8710,8760,8710,906
|
|
20241114,155000,559983390,8710,8710,8720,8710,1087
|
|
20241114,154900,550513620,8700,8710,8710,8700,359
|
|
20241114,154800,547388120,8720,8730,8730,8710,1515
|
|
20241114,154700,534171980,8730,8740,8740,8730,426
|
|
20241114,154600,530452880,8740,8740,8740,8740,223
|
|
20241114,154500,528503860,8740,8760,8760,8740,2296
|
|
20241114,154400,508397700,8750,8720,8750,8710,1832
|
|
20241114,154300,492390200,8720,8750,8750,8710,730
|
|
20241114,154200,486025390,8760,8790,8790,8750,200
|
|
20241114,154100,484271750,8800,8810,8810,8800,53
|
|
20241114,154000,483805250,8820,8830,8830,8820,1455
|
|
20241114,153900,470971680,8830,8840,8840,8830,1555
|
|
20241114,153800,457232310,8840,8850,8850,8840,130
|
|
20241114,153700,456082990,8850,8840,8860,8840,778
|
|
20241114,153600,449193500,8840,8840,8850,8840,478
|
|
20241114,153500,444967970,8840,8870,8870,8840,626
|
|
20241114,153400,439427670,8870,8870,8870,8870,130
|
|
20241114,153300,438274570,8870,8870,8870,8870,445
|
|
20241114,153200,434327420,8870,8870,8870,8870,31
|
|
20241114,153100,434052450,8880,8880,8880,8880,2
|
|
20241114,153000,434034690,8890,8900,8900,8890,150
|
|
20241114,152900,432700880,8890,8900,8900,8870,467
|
|
20241114,152800,428552710,8900,8900,8900,8900,200
|
|
20241114,152700,426772710,8920,8920,8920,8920,191
|
|
20241114,152600,425068990,8920,8990,8990,8920,205
|
|
20241114,152500,423240040,8930,9000,9000,8930,201
|
|
20241114,152400,421445040,9000,9000,9000,8930,248
|
|
20241114,152300,419227040,9000,9010,9010,8930,81
|
|
20241114,152200,418499640,9010,9010,9010,9010,50
|
|
20241114,152100,418049140,9010,9010,9010,9010,166
|
|
20241114,152000,416553480,9010,9010,9010,9010,0
|
|
20241114,151900,416553480,9010,9010,9010,9010,510
|
|
20241114,151800,411958380,8960,8970,8970,8960,284
|
|
20241114,151700,409413710,8960,8850,8960,8850,851
|
|
20241114,151600,401812510,8920,8860,8920,8860,703
|
|
20241114,151500,395556130,8830,8890,8890,8830,1102
|
|
20241114,151400,385786980,8960,8960,8960,8960,2
|
|
20241114,151300,385769060,8890,8910,8920,8890,149
|
|
20241114,151200,384443220,8920,9040,9040,8920,62
|
|
20241114,151100,383889580,9050,9000,9050,9000,232
|
|
20241114,151000,381799070,8900,8920,9000,8890,357
|
|
20241114,150900,378617320,8910,9020,9020,8910,323
|
|
20241114,150800,375727390,9020,8900,9020,8900,371
|
|
20241114,150700,372420400,8920,8920,8920,8920,126
|
|
20241114,150600,371296480,8900,8900,8900,8900,205
|
|
20241114,150500,369471980,8900,8900,8900,8900,325
|
|
20241114,150400,366579480,8900,8900,8900,8900,244
|
|
20241114,150300,364407880,8900,8930,8930,8900,1324
|
|
20241114,150200,352617260,8930,8940,8940,8930,95
|
|
20241114,150100,351768610,8940,8980,8980,8940,397
|
|
20241114,150000,348215820,8980,8960,8980,8960,351
|
|
20241114,145900,345068860,8980,8980,8980,8960,366
|
|
20241114,145800,341784710,9030,8990,9030,8980,436
|
|
20241114,145700,337866330,9000,9000,9000,8990,633
|
|
20241114,145600,332170160,9000,9000,9000,9000,200
|
|
20241114,145500,330370160,9000,9020,9020,9000,265
|
|
20241114,145400,327980920,9000,9000,9000,9000,0
|
|
20241114,145300,327980920,9000,9000,9000,9000,0
|
|
20241114,145200,327980920,9000,9000,9000,9000,0
|
|
20241114,145100,327980920,9000,9040,9040,9000,360
|
|
20241114,145000,324733040,9020,9010,9020,9010,162
|
|
20241114,144900,323271820,9010,9010,9010,9010,5
|
|
20241114,144800,323226770,9010,9010,9010,9010,0
|
|
20241114,144700,323226770,9010,9010,9010,9010,0
|
|
20241114,144600,323226770,9010,9010,9010,9010,5
|
|
20241114,144500,323181720,9010,9010,9010,9010,113
|
|
20241114,144400,322163590,9000,9000,9000,9000,15
|
|
20241114,144300,322028590,9000,9000,9000,9000,0
|
|
20241114,144200,322028590,9000,9000,9000,9000,22
|
|
20241114,144100,321830590,9010,9010,9010,9010,48
|
|
20241114,144000,321398110,9010,9030,9030,9010,66
|
|
20241114,143900,320802450,9030,9030,9030,9030,0
|
|
20241114,143800,320802450,9030,9030,9030,9030,3
|
|
20241114,143700,320775360,9030,9030,9030,9030,0
|
|
20241114,143600,320775360,9030,9040,9040,9030,46
|
|
20241114,143500,320359580,9050,9050,9050,9050,0
|
|
20241114,143400,320359580,9050,9050,9050,9050,22
|
|
20241114,143300,320160480,9060,9060,9060,9060,0
|
|
20241114,143200,320160480,9060,9070,9070,9060,9
|
|
20241114,143100,320078930,9070,9070,9070,9070,0
|
|
20241114,143000,320078930,9070,9070,9070,9070,0
|
|
20241114,142900,320078930,9070,9070,9070,9070,0
|
|
20241114,142800,320078930,9070,9070,9070,9070,0
|
|
20241114,142700,320078930,9070,9070,9070,9070,0
|
|
20241114,142600,320078930,9070,9070,9070,9070,0
|
|
20241114,142500,320078930,9070,9070,9070,9070,0
|
|
20241114,142400,320078930,9070,9020,9070,9010,133
|
|
20241114,142300,318876240,9010,9010,9010,9010,0
|
|
20241114,142200,318876240,9010,9010,9010,9010,0
|
|
20241114,142100,318876240,9010,9010,9010,9010,0
|
|
20241114,142000,318876240,9010,9010,9010,9010,0
|
|
20241114,141900,318876240,9010,9010,9010,9010,0
|
|
20241114,141800,318876240,9010,9010,9010,9010,0
|
|
20241114,141700,318876240,9010,9010,9010,9010,0
|
|
20241114,141600,318876240,9010,9020,9020,9010,1200
|
|
20241114,141500,308063490,9070,9070,9070,9070,0
|
|
20241114,141400,308063490,9070,9070,9070,9070,0
|
|
20241114,141300,308063490,9070,9070,9070,9070,0
|
|
20241114,141200,308063490,9070,9080,9080,9070,51
|
|
20241114,141100,307600910,9080,9080,9080,9080,100
|
|
20241114,141000,306692910,9080,9080,9080,9080,0
|
|
20241114,140900,306692910,9080,9080,9080,9080,0
|
|
20241114,140800,306692910,9080,9080,9080,9080,0
|
|
20241114,140700,306692910,9080,9080,9080,9080,0
|
|
20241114,140600,306692910,9080,9080,9080,9080,83
|
|
20241114,140500,305939270,9080,9080,9080,9080,17
|
|
20241114,140400,305784910,9080,9080,9080,9080,202
|
|
20241114,140300,303950750,9080,9080,9080,9080,0
|
|
20241114,140200,303950750,9080,9080,9080,9080,78
|
|
20241114,140100,303242510,9070,9070,9070,9070,0
|
|
20241114,140000,303242510,9070,9070,9070,9070,0
|
|
20241114,135900,303242510,9070,9070,9070,9070,144
|
|
20241114,135800,301936430,9050,9050,9050,9050,0
|
|
20241114,135700,301936430,9050,9050,9050,9050,0
|
|
20241114,135600,301936430,9050,9040,9050,9040,228
|
|
20241114,135500,299874070,9000,9000,9000,9000,0
|
|
20241114,135400,299874070,9000,9000,9000,9000,0
|
|
20241114,135300,299874070,9000,9050,9050,9000,800
|
|
20241114,135200,292653500,9050,9050,9050,9050,0
|
|
20241114,135100,292653500,9050,9050,9050,9050,0
|
|
20241114,135000,292653500,9050,9050,9050,9050,0
|
|
20241114,134900,292653500,9050,9050,9050,9050,0
|
|
20241114,134800,292653500,9050,9050,9050,9050,0
|
|
20241114,134700,292653500,9050,9050,9050,9050,31
|
|
20241114,134600,292372950,9100,9100,9100,9100,0
|
|
20241114,134500,292372950,9100,9100,9100,9100,0
|
|
20241114,134400,292372950,9100,9100,9100,9100,30
|
|
20241114,134300,292099950,9100,9100,9100,9100,0
|
|
20241114,134200,292099950,9100,9100,9100,9100,0
|
|
20241114,134100,292099950,9100,9100,9100,9100,1
|
|
20241114,134000,292090850,9040,9040,9040,9040,0
|
|
20241114,133900,292090850,9040,9040,9040,9040,4
|
|
20241114,133800,292054690,9100,9100,9100,9100,0
|
|
20241114,133700,292054690,9100,9100,9100,9100,0
|
|
20241114,133600,292054690,9100,9100,9100,9100,5
|
|
20241114,133500,292009190,9040,9040,9040,9040,200
|
|
20241114,133400,290201190,9040,9040,9040,9040,0
|
|
20241114,133300,290201190,9040,9040,9040,9040,0
|
|
20241114,133200,290201190,9040,9040,9040,9040,0
|
|
20241114,133100,290201190,9040,9040,9040,9040,0
|
|
20241114,133000,290201190,9040,9040,9040,9040,1
|
|
20241114,132900,290192150,9040,9040,9040,9040,0
|
|
20241114,132800,290192150,9040,9040,9040,9040,2
|
|
20241114,132700,290174070,9040,9040,9040,9040,2
|
|
20241114,132600,290155990,9110,9040,9110,9040,6
|
|
20241114,132500,290101400,9040,9060,9060,9040,369
|
|
20241114,132400,286761700,9060,9060,9060,9060,2
|
|
20241114,132300,286743580,9060,9060,9060,9060,1
|
|
20241114,132200,286734520,9060,9060,9060,9060,2
|
|
20241114,132100,286716400,9060,9060,9060,9060,2
|
|
20241114,132000,286698280,9060,9060,9060,9060,1
|
|
20241114,131900,286689220,9050,9050,9050,9050,2
|
|
20241114,131800,286671120,9050,9050,9050,9050,134
|
|
20241114,131700,285458420,9050,9050,9050,9050,1
|
|
20241114,131600,285449370,9050,9060,9100,9050,344
|
|
20241114,131500,282327730,9060,9060,9060,9060,2
|
|
20241114,131400,282309610,9060,9060,9060,9060,1
|
|
20241114,131300,282300550,9060,9060,9060,9060,2
|
|
20241114,131200,282282430,9060,9090,9090,9060,128
|
|
20241114,131100,281118940,9090,9060,9090,9060,16
|
|
20241114,131000,280973530,9050,9110,9110,9000,5233
|
|
20241114,130900,233734880,9110,9110,9110,9110,2
|
|
20241114,130800,233716660,9110,9110,9110,9110,1
|
|
20241114,130700,233707550,9110,9110,9110,9110,2
|
|
20241114,130600,233689330,9110,9110,9110,9110,2
|
|
20241114,130500,233671110,9170,9150,9170,9100,13
|
|
20241114,130400,233552140,9140,9090,9140,9090,4
|
|
20241114,130300,233515670,9090,9080,9100,9080,15
|
|
20241114,130200,233379230,9090,9090,9090,9090,1
|
|
20241114,130100,233370140,9080,9080,9160,9080,3
|
|
20241114,130000,233342820,9180,9180,9180,9080,3038
|
|
20241114,125900,205657970,9180,9190,9190,9180,5
|
|
20241114,125800,205612030,9190,9200,9200,9190,2
|
|
20241114,125700,205593640,9160,9160,9160,9160,3
|
|
20241114,125600,205566160,9160,9210,9210,9160,2
|
|
20241114,125500,205547790,9160,9160,9160,9160,2
|
|
20241114,125400,205529470,9150,9160,9160,9150,133
|
|
20241114,125300,204311200,9140,9140,9140,9140,1
|
|
20241114,125200,204302060,9140,9140,9140,9140,2
|
|
20241114,125100,204283780,9130,9130,9130,9130,2
|
|
20241114,125000,204265520,9130,9130,9130,9130,1
|
|
20241114,124900,204256390,9130,9130,9130,9130,2
|
|
20241114,124800,204238130,9130,9130,9130,9130,2
|
|
20241114,124700,204219870,9130,9130,9130,9130,1
|
|
20241114,124600,204210740,9130,9130,9130,9130,2
|
|
20241114,124500,204192480,9220,9130,9220,9130,2
|
|
20241114,124400,204174130,9130,9130,9130,9130,2
|
|
20241114,124300,204155870,9130,9130,9130,9130,2
|
|
20241114,124200,204137610,9130,9130,9130,9130,1
|
|
20241114,124100,204128480,9130,9130,9130,9130,2
|
|
20241114,124000,204110220,9130,9120,9130,9120,2
|
|
20241114,123900,204091970,9120,9120,9120,9120,1
|
|
20241114,123800,204082850,9120,9220,9220,9120,3
|
|
20241114,123700,204055390,9120,9120,9120,9120,2
|
|
20241114,123600,204037150,9130,9170,9170,9130,304
|
|
20241114,123500,201254700,9170,9180,9180,9170,123
|
|
20241114,123400,200125680,9190,9190,9190,9190,14
|
|
20241114,123300,199997020,9190,9190,9190,9190,1
|
|
20241114,123200,199987830,9180,9180,9180,9180,2
|
|
20241114,123100,199969470,9180,9180,9180,9180,2
|
|
20241114,123000,199951110,9180,9180,9180,9180,2
|
|
20241114,122900,199932750,9170,9170,9170,9170,0
|
|
20241114,122800,199932750,9170,9170,9170,9170,0
|
|
20241114,122700,199932750,9170,9170,9170,9170,0
|
|
20241114,122600,199932750,9170,9170,9170,9170,0
|
|
20241114,122500,199932750,9170,9170,9170,9170,0
|
|
20241114,122400,199932750,9170,9170,9170,9170,0
|
|
20241114,122300,199932750,9170,9230,9230,9170,493
|
|
20241114,122200,195401250,9230,9230,9230,9230,10
|
|
20241114,122100,195308950,9210,9210,9210,9210,0
|
|
20241114,122000,195308950,9210,9230,9230,9210,121
|
|
20241114,121900,194194390,9220,9220,9220,9220,0
|
|
20241114,121800,194194390,9220,9220,9220,9220,0
|
|
20241114,121700,194194390,9220,9230,9230,9220,240
|
|
20241114,121600,191979830,9240,9240,9240,9240,10
|
|
20241114,121500,191887430,9220,9240,9240,9220,63
|
|
20241114,121400,191306160,9260,9260,9260,9260,10
|
|
20241114,121300,191213560,9260,9260,9260,9260,10
|
|
20241114,121200,191120960,9260,9260,9260,9260,20
|
|
20241114,121100,190935760,9240,9240,9240,9240,10
|
|
20241114,121000,190843360,9240,9240,9240,9240,0
|
|
20241114,120900,190843360,9240,9240,9240,9240,12
|
|
20241114,120800,190732480,9230,9250,9250,9230,173
|
|
20241114,120700,189133430,9230,9230,9230,9230,1
|
|
20241114,120600,189124200,9220,9220,9220,9220,47
|
|
20241114,120500,188690860,9230,9230,9230,9230,0
|
|
20241114,120400,188690860,9230,9230,9230,9230,0
|
|
20241114,120300,188690860,9230,9230,9230,9230,78
|
|
20241114,120200,187970920,9220,9220,9220,9220,11
|
|
20241114,120100,187869500,9190,9190,9190,9190,0
|
|
20241114,120000,187869500,9190,9190,9190,9190,0
|
|
20241114,115900,187869500,9190,9190,9190,9190,218
|
|
20241114,115800,185866080,9160,9160,9160,9160,0
|
|
20241114,115700,185866080,9160,9160,9160,9160,0
|
|
20241114,115600,185866080,9160,9160,9160,9160,46
|
|
20241114,115500,185444720,9160,9160,9160,9160,0
|
|
20241114,115400,185444720,9160,9160,9160,9160,0
|
|
20241114,115300,185444720,9160,9120,9170,9100,533
|
|
20241114,115200,180589200,9120,9140,9140,9120,1224
|
|
20241114,115100,169413800,9140,9170,9170,9140,87
|
|
20241114,115000,168616580,9140,9170,9170,9140,28
|
|
20241114,114900,168359880,9130,9130,9130,9130,0
|
|
20241114,114800,168359880,9130,9130,9130,9130,0
|
|
20241114,114700,168359880,9130,9130,9130,9130,0
|
|
20241114,114600,168359880,9130,9170,9170,9130,914
|
|
20241114,114500,159994760,9200,9200,9200,9200,0
|
|
20241114,114400,159994760,9200,9200,9200,9200,4
|
|
20241114,114300,159957960,9200,9200,9200,9200,0
|
|
20241114,114200,159957960,9200,9200,9200,9200,0
|
|
20241114,114100,159957960,9200,9200,9200,9200,0
|
|
20241114,114000,159957960,9200,9200,9200,9200,1
|
|
20241114,113900,159948760,9200,9200,9200,9200,0
|
|
20241114,113800,159948760,9200,9200,9200,9200,1
|
|
20241114,113700,159939560,9200,9200,9200,9200,5
|
|
20241114,113600,159893560,9150,9150,9150,9150,0
|
|
20241114,113500,159893560,9150,9150,9150,9150,0
|
|
20241114,113400,159893560,9150,9180,9180,9150,545
|
|
20241114,113300,154905740,9190,9190,9190,9190,18
|
|
20241114,113200,154740320,9190,9190,9190,9190,177
|
|
20241114,113100,153113690,9190,9190,9190,9190,0
|
|
20241114,113000,153113690,9190,9190,9190,9190,187
|
|
20241114,112900,151395160,9200,9200,9200,9200,26
|
|
20241114,112800,151155960,9250,9250,9250,9250,10
|
|
20241114,112700,151063460,9200,9210,9210,9200,454
|
|
20241114,112600,146884940,9210,9210,9210,9210,37
|
|
20241114,112500,146544170,9220,9220,9220,9220,0
|
|
20241114,112400,146544170,9220,9310,9310,9220,6
|
|
20241114,112300,146488400,9210,9240,9240,9210,4266
|
|
20241114,112200,107191940,9240,9240,9240,9240,0
|
|
20241114,112100,107191940,9240,9250,9250,9240,564
|
|
20241114,112000,101978940,9310,9310,9310,9310,0
|
|
20241114,111900,101978940,9310,9310,9310,9310,0
|
|
20241114,111800,101978940,9310,9310,9310,9310,0
|
|
20241114,111700,101978940,9310,9310,9310,9310,0
|
|
20241114,111600,101978940,9310,9310,9310,9310,0
|
|
20241114,111500,101978940,9310,9310,9310,9310,2
|
|
20241114,111400,101960320,9310,9310,9310,9310,2
|
|
20241114,111300,101941700,9260,9260,9260,9260,0
|
|
20241114,111200,101941700,9260,9260,9260,9260,15
|
|
20241114,111100,101802800,9300,9300,9300,9300,3
|
|
20241114,111000,101774900,9280,9320,9320,9280,716
|
|
20241114,110900,95112530,9320,9330,9330,9320,545
|
|
20241114,110800,90028850,9330,9330,9330,9330,0
|
|
20241114,110700,90028850,9330,9330,9330,9330,0
|
|
20241114,110600,90028850,9330,9330,9330,9330,10
|
|
20241114,110500,89935550,9380,9380,9380,9380,0
|
|
20241114,110400,89935550,9380,9340,9380,9330,264
|
|
20241114,110300,87470950,9340,9340,9340,9340,0
|
|
20241114,110200,87470950,9340,9340,9340,9340,45
|
|
20241114,110100,87050650,9340,9340,9340,9340,21
|
|
20241114,110000,86854510,9360,9430,9430,9360,228
|
|
20241114,105900,84717560,9430,9430,9430,9430,1
|
|
20241114,105800,84708130,9400,9400,9400,9400,0
|
|
20241114,105700,84708130,9400,9400,9400,9400,0
|
|
20241114,105600,84708130,9400,9400,9430,9400,9
|
|
20241114,105500,84623410,9400,9400,9400,9400,0
|
|
20241114,105400,84623410,9400,9400,9400,9400,0
|
|
20241114,105300,84623410,9400,9400,9400,9400,75
|
|
20241114,105200,83918410,9420,9420,9420,9420,19
|
|
20241114,105100,83739430,9420,9370,9420,9370,4
|
|
20241114,105000,83701800,9400,9400,9400,9400,500
|
|
20241114,104900,79001800,9420,9420,9420,9410,12
|
|
20241114,104800,78888780,9410,9390,9410,9390,110
|
|
20241114,104700,77855680,9390,9390,9390,9390,0
|
|
20241114,104600,77855680,9390,9430,9430,9390,259
|
|
20241114,104500,75422470,9430,9430,9430,9430,0
|
|
20241114,104400,75422470,9430,9390,9430,9390,421
|
|
20241114,104300,71458830,9390,9350,9390,9350,50
|
|
20241114,104200,70990500,9310,9310,9310,9310,403
|
|
20241114,104100,67238570,9320,9320,9320,9320,40
|
|
20241114,104000,66865770,9310,9310,9310,9310,0
|
|
20241114,103900,66865770,9310,9340,9360,9310,113
|
|
20241114,103800,65812130,9340,9340,9340,9340,2
|
|
20241114,103700,65793450,9340,9340,9340,9340,201
|
|
20241114,103600,63916110,9340,9350,9350,9340,451
|
|
20241114,103500,59703760,9350,9350,9350,9350,41
|
|
20241114,103400,59320410,9350,9400,9400,9350,84
|
|
20241114,103300,58534650,9400,9400,9400,9400,0
|
|
20241114,103200,58534650,9400,9400,9400,9400,150
|
|
20241114,103100,57124650,9420,9400,9420,9400,487
|
|
20241114,103000,52544430,9340,9340,9340,9340,197
|
|
20241114,102900,50704450,9340,9340,9340,9340,1
|
|
20241114,102800,50695110,9340,9340,9340,9340,10
|
|
20241114,102700,50601710,9350,9350,9350,9350,31
|
|
20241114,102600,50311860,9350,9400,9400,9350,263
|
|
20241114,102500,47849860,9410,9360,9410,9360,45
|
|
20241114,102400,47428610,9370,9390,9390,9370,95
|
|
20241114,102300,46536980,9390,9390,9390,9390,0
|
|
20241114,102200,46536980,9390,9390,9390,9390,8
|
|
20241114,102100,46461860,9390,9390,9390,9390,139
|
|
20241114,102000,45156650,9390,9390,9390,9390,80
|
|
20241114,101900,44405450,9450,9450,9450,9450,0
|
|
20241114,101800,44405450,9450,9450,9450,9450,0
|
|
20241114,101700,44405450,9450,9420,9450,9420,604
|
|
20241114,101600,38711930,9400,9400,9400,9400,59
|
|
20241114,101500,38157330,9420,9430,9440,9370,1102
|
|
20241114,101400,27822730,9400,9370,9400,9370,58
|
|
20241114,101300,27278130,9370,9370,9370,9370,81
|
|
20241114,101200,26519160,9410,9370,9410,9370,134
|
|
20241114,101100,25260640,9370,9330,9370,9330,83
|
|
20241114,101000,24484930,9310,9290,9310,9290,240
|
|
20241114,100900,22254230,9290,9290,9290,9290,247
|
|
20241114,100800,19959600,9180,9190,9190,9180,130
|
|
20241114,100700,18765210,9180,9180,9180,9180,0
|
|
20241114,100600,18765210,9180,9310,9310,9180,210
|
|
20241114,100500,16836110,9180,9300,9300,9180,522
|
|
20241114,100400,12043070,9180,9180,9180,9180,0
|
|
20241114,100300,12043070,9180,9180,9180,9180,0
|
|
20241114,100200,12043070,9180,9180,9180,9180,12
|
|
20241114,100100,11932910,9130,9130,9130,9130,0
|
|
20241114,100000,11932910,9130,9130,9130,9130,1307
|