564 lines
27 KiB
CSV
564 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192100,612974840,9000,9000,9000,9000,1089
|
|
20241114,192000,612974840,9000,9000,9000,9000,0
|
|
20241114,191900,612974840,9000,9000,9000,9000,0
|
|
20241114,191800,612974840,9000,9000,9000,9000,0
|
|
20241114,191700,612974840,9000,9000,9000,9000,0
|
|
20241114,191600,612974840,9000,9000,9000,9000,0
|
|
20241114,191500,612974840,9000,9000,9000,9000,0
|
|
20241114,191400,612974840,9000,9000,9000,9000,0
|
|
20241114,191300,612974840,9000,9000,9000,9000,0
|
|
20241114,191200,612974840,9000,9000,9000,9000,0
|
|
20241114,191100,612974840,9000,9000,9000,9000,0
|
|
20241114,191000,612974840,9000,9000,9000,9000,0
|
|
20241114,190900,612974840,9000,9000,9000,9000,0
|
|
20241114,190800,612974840,9000,9000,9000,9000,0
|
|
20241114,190700,612974840,9000,9000,9000,9000,0
|
|
20241114,190600,612974840,9000,9000,9000,9000,0
|
|
20241114,190500,612974840,9000,9000,9000,9000,0
|
|
20241114,190400,612974840,9000,9000,9000,9000,0
|
|
20241114,190300,612974840,9000,9000,9000,9000,0
|
|
20241114,190200,612974840,9000,9000,9000,9000,0
|
|
20241114,190100,612974840,9000,9000,9000,9000,0
|
|
20241114,190000,612974840,9000,9000,9000,9000,0
|
|
20241114,185900,612974840,9000,9000,9000,9000,0
|
|
20241114,185800,612974840,9000,9000,9000,9000,0
|
|
20241114,185700,612974840,9000,9000,9000,9000,0
|
|
20241114,185600,612974840,9000,9000,9000,9000,0
|
|
20241114,185500,612974840,9000,9000,9000,9000,0
|
|
20241114,185400,612974840,9000,9000,9000,9000,0
|
|
20241114,185300,612974840,9000,9000,9000,9000,0
|
|
20241114,185200,612974840,9000,9000,9000,9000,0
|
|
20241114,185100,612974840,9000,9000,9000,9000,1089
|
|
20241114,185000,612974840,9000,9000,9000,9000,0
|
|
20241114,184900,612974840,9000,9000,9000,9000,0
|
|
20241114,184800,612974840,9000,9000,9000,9000,0
|
|
20241114,184700,612974840,9000,9000,9000,9000,0
|
|
20241114,184600,612974840,9000,9000,9000,9000,0
|
|
20241114,184500,612974840,9000,9000,9000,9000,0
|
|
20241114,184400,612974840,9000,9000,9000,9000,0
|
|
20241114,184300,612974840,9000,9000,9000,9000,0
|
|
20241114,184200,612974840,9000,9000,9000,9000,0
|
|
20241114,184100,612974840,9000,9000,9000,9000,0
|
|
20241114,184000,612974840,9000,9000,9000,9000,0
|
|
20241114,183900,612974840,9000,9000,9000,9000,0
|
|
20241114,183800,612974840,9000,9000,9000,9000,0
|
|
20241114,183700,612974840,9000,9000,9000,9000,0
|
|
20241114,183600,612974840,9000,9000,9000,9000,0
|
|
20241114,183500,612974840,9000,9000,9000,9000,0
|
|
20241114,183400,612974840,9000,9000,9000,9000,0
|
|
20241114,183300,612974840,9000,9000,9000,9000,0
|
|
20241114,183200,612974840,9000,9000,9000,9000,0
|
|
20241114,183100,612974840,9000,9000,9000,9000,0
|
|
20241114,183000,612974840,9000,9000,9000,9000,0
|
|
20241114,182900,612974840,9000,9000,9000,9000,0
|
|
20241114,182800,612974840,9000,9000,9000,9000,0
|
|
20241114,182700,612974840,9000,9000,9000,9000,0
|
|
20241114,182600,612974840,9000,9000,9000,9000,0
|
|
20241114,182500,612974840,9000,9000,9000,9000,0
|
|
20241114,182400,612974840,9000,9000,9000,9000,0
|
|
20241114,182300,612974840,9000,9000,9000,9000,0
|
|
20241114,182200,612974840,9000,9000,9000,9000,0
|
|
20241114,182100,612974840,9000,9000,9000,9000,1089
|
|
20241114,182000,612974840,9000,9000,9000,9000,0
|
|
20241114,181900,612974840,9000,9000,9000,9000,0
|
|
20241114,181800,612974840,9000,9000,9000,9000,0
|
|
20241114,181700,612974840,9000,9000,9000,9000,0
|
|
20241114,181600,612974840,9000,9000,9000,9000,0
|
|
20241114,181500,612974840,9000,9000,9000,9000,0
|
|
20241114,181400,612974840,9000,9000,9000,9000,0
|
|
20241114,181300,612974840,9000,9000,9000,9000,0
|
|
20241114,181200,612974840,9000,9000,9000,9000,0
|
|
20241114,181100,612974840,9000,9000,9000,9000,0
|
|
20241114,181000,612974840,9000,9000,9000,9000,0
|
|
20241114,180900,612974840,9000,9000,9000,9000,0
|
|
20241114,180800,612974840,9000,9000,9000,9000,0
|
|
20241114,180700,612974840,9000,9000,9000,9000,0
|
|
20241114,180600,612974840,9000,9000,9000,9000,0
|
|
20241114,180500,612974840,9000,9000,9000,9000,0
|
|
20241114,180400,612974840,9000,9000,9000,9000,0
|
|
20241114,180300,612974840,9000,9000,9000,9000,0
|
|
20241114,180200,612974840,9000,9000,9000,9000,0
|
|
20241114,180100,612974840,9000,9000,9000,9000,0
|
|
20241114,180000,612974840,9000,9000,9000,9000,0
|
|
20241114,175900,612974840,9000,9000,9000,9000,0
|
|
20241114,175800,612974840,9000,9000,9000,9000,0
|
|
20241114,175700,612974840,9000,9000,9000,9000,0
|
|
20241114,175600,612974840,9000,9000,9000,9000,0
|
|
20241114,175500,612974840,9000,9000,9000,9000,0
|
|
20241114,175400,612974840,9000,9000,9000,9000,0
|
|
20241114,175300,612974840,9000,9000,9000,9000,0
|
|
20241114,175200,612974840,9000,9000,9000,9000,0
|
|
20241114,175100,612974840,9000,9000,9000,9000,1089
|
|
20241114,175000,612974840,9000,9000,9000,9000,0
|
|
20241114,174900,612974840,9000,9000,9000,9000,0
|
|
20241114,174800,612974840,9000,9000,9000,9000,0
|
|
20241114,174700,612974840,9000,9000,9000,9000,0
|
|
20241114,174600,612974840,9000,9000,9000,9000,0
|
|
20241114,174500,612974840,9000,9000,9000,9000,0
|
|
20241114,174400,612974840,9000,9000,9000,9000,0
|
|
20241114,174300,612974840,9000,9000,9000,9000,0
|
|
20241114,174200,612974840,9000,9000,9000,9000,0
|
|
20241114,174100,612974840,9000,9000,9000,9000,0
|
|
20241114,174000,612974840,9000,9000,9000,9000,0
|
|
20241114,173900,612974840,9000,9000,9000,9000,0
|
|
20241114,173800,612974840,9000,9000,9000,9000,0
|
|
20241114,173700,612974840,9000,9000,9000,9000,0
|
|
20241114,173600,612974840,9000,9000,9000,9000,0
|
|
20241114,173500,612974840,9000,9000,9000,9000,0
|
|
20241114,173400,612974840,9000,9000,9000,9000,0
|
|
20241114,173300,612974840,9000,9000,9000,9000,0
|
|
20241114,173200,612974840,9000,9000,9000,9000,0
|
|
20241114,173100,612974840,9000,9000,9000,9000,0
|
|
20241114,173000,612974840,9000,9000,9000,9000,0
|
|
20241114,172900,612974840,9000,9000,9000,9000,0
|
|
20241114,172800,612974840,9000,9000,9000,9000,0
|
|
20241114,172700,612974840,9000,9000,9000,9000,0
|
|
20241114,172600,612974840,9000,9000,9000,9000,0
|
|
20241114,172500,612974840,9000,9000,9000,9000,0
|
|
20241114,172400,612974840,9000,9000,9000,9000,0
|
|
20241114,172300,612974840,9000,9000,9000,9000,0
|
|
20241114,172200,612974840,9000,9000,9000,9000,0
|
|
20241114,172100,612974840,9000,9000,9000,9000,1089
|
|
20241114,172000,612974840,9000,9000,9000,9000,0
|
|
20241114,171900,612974840,9000,9000,9000,9000,0
|
|
20241114,171800,612974840,9000,9000,9000,9000,0
|
|
20241114,171700,612974840,9000,9000,9000,9000,0
|
|
20241114,171600,612974840,9000,9000,9000,9000,0
|
|
20241114,171500,612974840,9000,9000,9000,9000,0
|
|
20241114,171400,612974840,9000,9000,9000,9000,0
|
|
20241114,171300,612974840,9000,9000,9000,9000,0
|
|
20241114,171200,612974840,9000,9000,9000,9000,0
|
|
20241114,171100,612974840,9000,9000,9000,9000,0
|
|
20241114,171000,612974840,9000,9000,9000,9000,0
|
|
20241114,170900,612974840,9000,9000,9000,9000,0
|
|
20241114,170800,612974840,9000,9000,9000,9000,0
|
|
20241114,170700,612974840,9000,9000,9000,9000,0
|
|
20241114,170600,612974840,9000,9000,9000,9000,0
|
|
20241114,170500,612974840,9000,9000,9000,9000,0
|
|
20241114,170400,612974840,9000,9000,9000,9000,0
|
|
20241114,170300,612974840,9000,9000,9000,9000,0
|
|
20241114,170200,612974840,9000,9000,9000,9000,0
|
|
20241114,170100,612974840,9000,9000,9000,9000,0
|
|
20241114,170000,612974840,9000,9000,9000,9000,0
|
|
20241114,165900,612974840,9000,9000,9000,9000,0
|
|
20241114,165800,612974840,9000,9000,9000,9000,0
|
|
20241114,165700,612974840,9000,9000,9000,9000,0
|
|
20241114,165600,612974840,9000,9000,9000,9000,0
|
|
20241114,165500,612974840,9000,9000,9000,9000,0
|
|
20241114,165400,612974840,9000,9000,9000,9000,0
|
|
20241114,165300,612974840,9000,9000,9000,9000,0
|
|
20241114,165200,612974840,9000,9000,9000,9000,0
|
|
20241114,165100,612974840,9000,9000,9000,9000,1089
|
|
20241114,165000,612974840,9000,9000,9000,9000,0
|
|
20241114,164900,612974840,9000,9000,9000,9000,0
|
|
20241114,164800,612974840,9000,9000,9000,9000,0
|
|
20241114,164700,612974840,9000,9000,9000,9000,0
|
|
20241114,164600,612974840,9000,9000,9000,9000,0
|
|
20241114,164500,612974840,9000,9000,9000,9000,0
|
|
20241114,164400,612974840,9000,9000,9000,9000,0
|
|
20241114,164300,612974840,9000,9000,9000,9000,0
|
|
20241114,164200,612974840,9000,9000,9000,9000,0
|
|
20241114,164100,612974840,9000,9000,9000,9000,0
|
|
20241114,164000,612974840,9000,9000,9000,9000,0
|
|
20241114,163900,612974840,9000,9000,9000,9000,0
|
|
20241114,163800,612974840,9000,9000,9000,9000,0
|
|
20241114,163700,612974840,9000,9000,9000,9000,0
|
|
20241114,163600,612974840,9000,9000,9000,9000,0
|
|
20241114,163500,612974840,9000,9000,9000,9000,0
|
|
20241114,163400,612974840,9000,9000,9000,9000,0
|
|
20241114,163300,612974840,9000,9000,9000,9000,0
|
|
20241114,163200,612974840,9000,9000,9000,9000,0
|
|
20241114,163100,612974840,9000,9000,9000,9000,0
|
|
20241114,163000,612974840,9000,9000,9000,9000,1089
|
|
20241114,162900,603173840,9010,9010,9010,9010,0
|
|
20241114,162800,603173840,9010,9010,9010,9010,0
|
|
20241114,162700,603173840,9010,9010,9010,9010,0
|
|
20241114,162600,603173840,9010,9010,9010,9010,0
|
|
20241114,162500,603173840,9010,9010,9010,9010,0
|
|
20241114,162400,603173840,9010,9010,9010,9010,0
|
|
20241114,162300,603173840,9010,9010,9010,9010,0
|
|
20241114,162200,603173840,9010,9010,9010,9010,0
|
|
20241114,162100,603173840,9010,9010,9010,9010,0
|
|
20241114,162000,603173840,9010,9010,9010,9010,0
|
|
20241114,161900,603173840,9010,9010,9010,9010,411
|
|
20241114,161800,599470730,9020,9010,9020,9010,78
|
|
20241114,161700,598767640,9010,9020,9020,9010,17
|
|
20241114,161600,598614450,9030,9030,9030,9030,39
|
|
20241114,161500,598262280,9030,9030,9030,9030,0
|
|
20241114,161400,598262280,9030,9030,9030,9030,0
|
|
20241114,161300,598262280,9030,9040,9040,9030,44
|
|
20241114,161200,597864830,9040,9040,9040,9040,15
|
|
20241114,161100,597729230,9050,9050,9050,9050,0
|
|
20241114,161000,597729230,9050,9050,9050,9050,0
|
|
20241114,160900,597729230,9050,9050,9050,9050,50
|
|
20241114,160800,597276730,9040,9040,9040,9040,6
|
|
20241114,160700,597222490,9040,9040,9040,9040,66
|
|
20241114,160600,596625850,9040,9040,9040,9040,0
|
|
20241114,160500,596625850,9040,9040,9040,9040,14
|
|
20241114,160400,596499290,9050,9050,9050,9050,0
|
|
20241114,160300,596499290,9050,9050,9050,9050,90
|
|
20241114,160200,595684790,9050,9050,9050,9050,50
|
|
20241114,160100,595232290,9060,9060,9060,9060,8
|
|
20241114,160000,595159810,9070,9070,9070,9070,2
|
|
20241114,155900,595141670,9080,9080,9080,9080,1
|
|
20241114,155800,595132590,9080,9080,9080,9080,1
|
|
20241114,155700,595123510,9080,9080,9080,9080,0
|
|
20241114,155600,595123510,9080,9080,9080,9080,1
|
|
20241114,155500,595114430,9080,9080,9080,9080,2
|
|
20241114,155400,595096270,9080,9080,9080,9080,2
|
|
20241114,155300,595078110,9090,9090,9090,9090,7
|
|
20241114,155200,595014480,9070,9070,9070,9070,0
|
|
20241114,155100,595014480,9070,9070,9070,9070,0
|
|
20241114,155000,595014480,9070,9070,9070,9070,16
|
|
20241114,154900,594869360,9090,9080,9090,9070,49
|
|
20241114,154800,594424620,9090,9090,9090,9090,2
|
|
20241114,154700,594406440,9100,9100,9100,9100,0
|
|
20241114,154600,594406440,9100,9100,9100,9100,1
|
|
20241114,154500,594397340,9100,9100,9100,9100,1
|
|
20241114,154400,594388240,9100,9100,9100,9100,1
|
|
20241114,154300,594379140,9100,9100,9100,9100,1
|
|
20241114,154200,594370040,9100,9090,9100,9090,37
|
|
20241114,154100,594033680,9100,9100,9100,9100,1
|
|
20241114,154000,594024580,9100,9100,9100,9100,2
|
|
20241114,153900,594006380,9100,9100,9100,9100,1
|
|
20241114,153800,593997280,9090,9090,9090,9090,7
|
|
20241114,153700,593933650,9080,9080,9080,9080,8
|
|
20241114,153600,593861010,9080,9080,9080,9080,0
|
|
20241114,153500,593861010,9080,9080,9080,9080,1
|
|
20241114,153400,593851930,9080,9080,9080,9080,10
|
|
20241114,153300,593761130,9080,9080,9080,9080,1
|
|
20241114,153200,593752050,9070,9070,9070,9070,0
|
|
20241114,153100,593752050,9070,9070,9070,9070,38
|
|
20241114,153000,593407390,9070,9060,9070,9040,1236
|
|
20241114,152900,582214610,9040,9060,9060,9040,297
|
|
20241114,152800,579524500,9050,9070,9070,9030,1459
|
|
20241114,152700,566329810,9070,9060,9070,9060,23
|
|
20241114,152600,566121420,9050,9040,9050,9010,2164
|
|
20241114,152500,546595440,9040,9040,9040,9040,350
|
|
20241114,152400,543431440,9050,9050,9050,9050,4
|
|
20241114,152300,543395240,9040,9040,9040,9040,221
|
|
20241114,152200,541397400,9050,9050,9050,9050,0
|
|
20241114,152100,541397400,9050,9050,9050,9050,2
|
|
20241114,152000,541379300,9050,9050,9050,9050,70
|
|
20241114,151900,540745800,9060,9060,9060,9060,81
|
|
20241114,151800,540011940,9060,9060,9060,9060,151
|
|
20241114,151700,538643880,9060,9060,9060,9060,0
|
|
20241114,151600,538643880,9060,9060,9060,9060,2
|
|
20241114,151500,538625760,9060,9060,9060,9060,0
|
|
20241114,151400,538625760,9060,9060,9060,9060,0
|
|
20241114,151300,538625760,9060,9060,9060,9060,1
|
|
20241114,151200,538616700,9060,9060,9060,9060,43
|
|
20241114,151100,538227120,9060,9060,9060,9060,1
|
|
20241114,151000,538218060,9060,9060,9060,9060,1
|
|
20241114,150900,538209000,9050,9060,9060,9050,468
|
|
20241114,150800,533973580,9070,9070,9070,9070,1
|
|
20241114,150700,533964510,9070,9070,9070,9070,1
|
|
20241114,150600,533955440,9070,9070,9070,9070,0
|
|
20241114,150500,533955440,9070,9070,9070,9070,2
|
|
20241114,150400,533937300,9070,9070,9070,9070,0
|
|
20241114,150300,533937300,9070,9070,9070,9070,0
|
|
20241114,150200,533937300,9070,9060,9070,9050,88
|
|
20241114,150100,533140300,9070,9070,9070,9070,0
|
|
20241114,150000,533140300,9070,9070,9070,9070,1
|
|
20241114,145900,533131230,9070,9070,9070,9070,1
|
|
20241114,145800,533122160,9070,9070,9070,9070,86
|
|
20241114,145700,532342140,9070,9070,9070,9070,1
|
|
20241114,145600,532333070,9070,9070,9070,9070,1
|
|
20241114,145500,532324000,9070,9070,9070,9070,8
|
|
20241114,145400,532251440,9070,9070,9070,9070,2
|
|
20241114,145300,532233300,9070,9070,9070,9070,0
|
|
20241114,145200,532233300,9070,9070,9070,9070,1
|
|
20241114,145100,532224230,9070,9070,9070,9070,83
|
|
20241114,145000,531471420,9080,9080,9080,9080,0
|
|
20241114,144900,531471420,9080,9090,9090,9080,1076
|
|
20241114,144800,521701320,9080,9080,9080,9080,0
|
|
20241114,144700,521701320,9080,9080,9080,9080,48
|
|
20241114,144600,521265480,9090,9090,9090,9090,1
|
|
20241114,144500,521256390,9090,9090,9090,9090,1
|
|
20241114,144400,521247300,9090,9090,9090,9090,1
|
|
20241114,144300,521238210,9090,9090,9090,9090,1
|
|
20241114,144200,521229120,9080,9090,9090,9080,139
|
|
20241114,144100,519966960,9090,9090,9090,9090,1
|
|
20241114,144000,519957870,9100,9110,9110,9090,329
|
|
20241114,143900,516966420,9110,9110,9110,9110,0
|
|
20241114,143800,516966420,9110,9110,9110,9110,0
|
|
20241114,143700,516966420,9110,9110,9110,9110,1
|
|
20241114,143600,516957310,9090,9090,9090,9090,1
|
|
20241114,143500,516948220,9110,9110,9110,9110,1
|
|
20241114,143400,516939110,9080,9080,9080,9080,0
|
|
20241114,143300,516939110,9080,9090,9090,9080,5
|
|
20241114,143200,516893700,9080,9120,9120,9080,1001
|
|
20241114,143100,507799500,9090,9090,9090,9090,0
|
|
20241114,143000,507799500,9090,9090,9090,9090,1
|
|
20241114,142900,507790410,9120,9120,9120,9120,1
|
|
20241114,142800,507781290,9110,9120,9120,9110,82
|
|
20241114,142700,507034260,9120,9120,9120,9120,0
|
|
20241114,142600,507034260,9120,9120,9120,9120,11
|
|
20241114,142500,506933940,9120,9120,9120,9120,1
|
|
20241114,142400,506924820,9120,9120,9120,9120,0
|
|
20241114,142300,506924820,9120,9120,9120,9120,401
|
|
20241114,142200,503267700,9120,9120,9120,9120,1
|
|
20241114,142100,503258580,9110,9120,9120,9100,697
|
|
20241114,142000,496911230,9120,9120,9120,9120,0
|
|
20241114,141900,496911230,9120,9150,9150,9120,34
|
|
20241114,141800,496600160,9150,9150,9150,9150,0
|
|
20241114,141700,496600160,9150,9150,9150,9150,1
|
|
20241114,141600,496591010,9150,9150,9150,9150,0
|
|
20241114,141500,496591010,9150,9150,9150,9150,2
|
|
20241114,141400,496572710,9130,9140,9140,9130,229
|
|
20241114,141300,494481930,9150,9150,9150,9150,0
|
|
20241114,141200,494481930,9150,9160,9160,9140,222
|
|
20241114,141100,492450620,9200,9200,9200,9200,2
|
|
20241114,141000,492432220,9160,9170,9190,9160,467
|
|
20241114,140900,488154460,9190,9190,9190,9180,54
|
|
20241114,140800,487658210,9170,9190,9190,9170,14
|
|
20241114,140700,487529810,9190,9160,9190,9160,388
|
|
20241114,140600,483972370,9160,9160,9160,9160,304
|
|
20241114,140500,481187730,9160,9150,9160,9150,593
|
|
20241114,140400,475761770,9140,9140,9140,9130,676
|
|
20241114,140300,469583140,9130,9140,9140,9130,6
|
|
20241114,140200,469528340,9140,9140,9140,9140,3
|
|
20241114,140100,469500920,9140,9140,9140,9140,4
|
|
20241114,140000,469464360,9140,9140,9140,9140,1
|
|
20241114,135900,469455220,9140,9140,9140,9130,106
|
|
20241114,135800,468487320,9140,9140,9140,9140,3
|
|
20241114,135700,468459900,9130,9130,9130,9130,105
|
|
20241114,135600,467501250,9120,9120,9130,9120,702
|
|
20241114,135500,461094000,9120,9120,9120,9120,3
|
|
20241114,135400,461066640,9120,9120,9120,9120,1
|
|
20241114,135300,461057520,9110,9120,9120,9110,303
|
|
20241114,135200,458294170,9110,9110,9120,9110,302
|
|
20241114,135100,455541950,9110,9110,9110,9110,2
|
|
20241114,135000,455523730,9110,9110,9110,9110,3
|
|
20241114,134900,455496400,9110,9110,9110,9110,2
|
|
20241114,134800,455478180,9110,9110,9110,9110,1
|
|
20241114,134700,455469070,9110,9110,9110,9110,1
|
|
20241114,134600,455459960,9090,9090,9090,9090,3
|
|
20241114,134500,455432690,9090,9090,9090,9090,0
|
|
20241114,134400,455432690,9090,9090,9090,9090,3
|
|
20241114,134300,455405420,9090,9090,9090,9090,0
|
|
20241114,134200,455405420,9090,9080,9090,9080,141
|
|
20241114,134100,454124820,9050,9050,9050,9050,0
|
|
20241114,134000,454124820,9050,9050,9060,9050,100
|
|
20241114,133900,453219810,9080,9050,9080,9050,61
|
|
20241114,133800,452667280,9050,9050,9080,9050,69
|
|
20241114,133700,452042380,9050,9050,9070,9050,302
|
|
20241114,133600,449304310,9050,9060,9060,9050,204
|
|
20241114,133500,447456360,9060,9070,9070,9060,70
|
|
20241114,133400,446821940,9080,9080,9080,9080,16
|
|
20241114,133300,446676660,9080,9080,9080,9080,17
|
|
20241114,133200,446522300,9080,9080,9080,9080,32
|
|
20241114,133100,446231740,9080,9080,9080,9070,211
|
|
20241114,133000,444317360,9080,9080,9080,9080,17
|
|
20241114,132900,444163000,9080,9080,9080,9080,1
|
|
20241114,132800,444153920,9080,9080,9080,9070,160
|
|
20241114,132700,442701370,9090,9090,9090,9090,51
|
|
20241114,132600,442237780,9090,9090,9090,9090,1
|
|
20241114,132500,442228690,9090,9090,9090,9090,0
|
|
20241114,132400,442228690,9090,9130,9140,9090,2010
|
|
20241114,132300,423892420,9130,9120,9130,9120,31
|
|
20241114,132200,423609400,9120,9120,9120,9120,512
|
|
20241114,132100,418939960,9120,9090,9120,9090,424
|
|
20241114,132000,415079010,9090,9080,9090,9080,125
|
|
20241114,131900,413942810,9080,9080,9080,9080,11
|
|
20241114,131800,413842930,9080,9070,9080,9070,352
|
|
20241114,131700,410650280,9050,9050,9050,9050,0
|
|
20241114,131600,410650280,9050,9070,9070,9050,144
|
|
20241114,131500,409346000,9070,9060,9070,9060,11
|
|
20241114,131400,409246240,9070,9070,9070,9070,0
|
|
20241114,131300,409246240,9070,9070,9070,9070,2
|
|
20241114,131200,409228100,9070,9070,9070,9070,0
|
|
20241114,131100,409228100,9070,9070,9070,9070,1
|
|
20241114,131000,409219030,9060,9080,9080,9060,550
|
|
20241114,130900,404235370,9100,9100,9100,9100,5
|
|
20241114,130800,404189870,9100,9100,9100,9090,36
|
|
20241114,130700,403862290,9100,9100,9100,9100,0
|
|
20241114,130600,403862290,9100,9100,9100,9100,1
|
|
20241114,130500,403853190,9070,9070,9070,9070,0
|
|
20241114,130400,403853190,9070,9080,9080,9070,137
|
|
20241114,130300,402610590,9090,9100,9100,9090,2
|
|
20241114,130200,402592400,9100,9090,9100,9090,2
|
|
20241114,130100,402574210,9100,9100,9100,9100,0
|
|
20241114,130000,402574210,9100,9100,9100,9100,0
|
|
20241114,125900,402574210,9100,9090,9100,9090,121
|
|
20241114,125800,401473570,9090,9090,9090,9090,1
|
|
20241114,125700,401464480,9090,9090,9090,9090,6
|
|
20241114,125600,401409940,9090,9090,9090,9090,0
|
|
20241114,125500,401409940,9090,9090,9090,9090,0
|
|
20241114,125400,401409940,9090,9090,9090,9090,1
|
|
20241114,125300,401400850,9060,9080,9080,9060,33
|
|
20241114,125200,401101670,9080,9070,9080,9070,1291
|
|
20241114,125100,389380480,9070,9070,9070,9070,1
|
|
20241114,125000,389371410,9070,9070,9070,9070,0
|
|
20241114,124900,389371410,9070,9070,9070,9070,36
|
|
20241114,124800,389044890,9070,9070,9070,9070,100
|
|
20241114,124700,388137890,9070,9080,9080,9070,134
|
|
20241114,124600,386922480,9080,9080,9080,9080,2
|
|
20241114,124500,386904320,9080,9070,9080,9070,84
|
|
20241114,124400,386142240,9080,9080,9080,9080,2
|
|
20241114,124300,386124080,9080,9080,9080,9080,1
|
|
20241114,124200,386115000,9080,9080,9080,9080,2
|
|
20241114,124100,386096840,9080,9080,9080,9080,1
|
|
20241114,124000,386087760,9090,9100,9100,9090,5
|
|
20241114,123900,386042270,9100,9100,9100,9100,0
|
|
20241114,123800,386042270,9100,9100,9100,9100,0
|
|
20241114,123700,386042270,9100,9100,9100,9100,49
|
|
20241114,123600,385596370,9100,9100,9100,9100,1
|
|
20241114,123500,385587270,9100,9100,9100,9100,0
|
|
20241114,123400,385587270,9100,9100,9100,9100,33
|
|
20241114,123300,385286970,9110,9110,9110,9110,3
|
|
20241114,123200,385259640,9110,9110,9110,9110,1
|
|
20241114,123100,385250530,9100,9100,9100,9100,131
|
|
20241114,123000,384058430,9100,9100,9100,9100,15
|
|
20241114,122900,383921930,9100,9090,9100,9080,476
|
|
20241114,122800,379597730,9080,9070,9080,9070,428
|
|
20241114,122700,375711720,9060,9060,9060,9060,0
|
|
20241114,122600,375711720,9060,9070,9070,9060,37
|
|
20241114,122500,375376490,9070,9080,9080,9070,2
|
|
20241114,122400,375358340,9080,9080,9080,9080,0
|
|
20241114,122300,375358340,9080,9080,9080,9080,1
|
|
20241114,122200,375349260,9080,9080,9080,9080,0
|
|
20241114,122100,375349260,9080,9050,9080,9050,1006
|
|
20241114,122000,366219870,9050,9050,9050,9050,1
|
|
20241114,121900,366210820,9040,9040,9040,9040,0
|
|
20241114,121800,366210820,9040,9040,9040,9040,106
|
|
20241114,121700,365252580,9040,9040,9040,9040,1
|
|
20241114,121600,365243540,9030,9030,9030,9030,0
|
|
20241114,121500,365243540,9030,9030,9030,9030,38
|
|
20241114,121400,364900400,9030,9030,9030,9030,101
|
|
20241114,121300,363988370,9030,9030,9030,9030,1
|
|
20241114,121200,363979340,9020,9020,9020,9020,45
|
|
20241114,121100,363573440,9010,9010,9010,9010,29
|
|
20241114,121000,363312150,9020,9020,9020,9020,2
|
|
20241114,120900,363294110,9020,9020,9020,9020,16
|
|
20241114,120800,363149790,9030,9030,9030,9030,0
|
|
20241114,120700,363149790,9030,9030,9030,9030,1
|
|
20241114,120600,363140760,9030,9030,9030,9030,1
|
|
20241114,120500,363131730,9030,9030,9030,9030,1
|
|
20241114,120400,363122700,9010,9010,9010,9010,0
|
|
20241114,120300,363122700,9010,9010,9010,9010,0
|
|
20241114,120200,363122700,9010,9010,9030,9010,3
|
|
20241114,120100,363095650,9020,9010,9020,9010,345
|
|
20241114,120000,359987040,9000,9000,9000,9000,1
|
|
20241114,115900,359978040,9010,9010,9010,9010,2
|
|
20241114,115800,359960020,8990,8990,8990,8990,0
|
|
20241114,115700,359960020,8990,9000,9000,8990,518
|
|
20241114,115600,355298030,9000,9000,9000,9000,2
|
|
20241114,115500,355280030,9000,9000,9000,9000,0
|
|
20241114,115400,355280030,9000,9010,9010,9000,108
|
|
20241114,115300,354307930,9010,9010,9010,9010,2
|
|
20241114,115200,354289910,9000,9040,9040,9000,5088
|
|
20241114,115100,308385500,9050,9050,9050,9050,1
|
|
20241114,115000,308376450,9050,9050,9050,9050,1
|
|
20241114,114900,308367400,9050,9050,9050,9050,640
|
|
20241114,114800,302575400,9050,9070,9070,9050,36
|
|
20241114,114700,302249560,9060,9060,9060,9060,81
|
|
20241114,114600,301515700,9070,9070,9070,9070,0
|
|
20241114,114500,301515700,9070,9070,9070,9060,64
|
|
20241114,114400,300935840,9060,9060,9060,9060,0
|
|
20241114,114300,300935840,9060,9070,9070,9060,548
|
|
20241114,114200,295970650,9090,9080,9090,9070,8
|
|
20241114,114100,295898060,9090,9090,9090,9090,0
|
|
20241114,114000,295898060,9090,9090,9090,9090,1
|
|
20241114,113900,295888970,9090,9090,9090,9090,1
|
|
20241114,113800,295879880,9090,9090,9090,9090,0
|
|
20241114,113700,295879880,9090,9070,9090,9070,2
|
|
20241114,113600,295861720,9070,9070,9070,9070,0
|
|
20241114,113500,295861720,9070,9070,9070,9070,50
|
|
20241114,113400,295408220,9090,9080,9090,9080,214
|
|
20241114,113300,293465090,9070,9070,9070,9070,220
|
|
20241114,113200,291469690,9070,9070,9070,9070,101
|
|
20241114,113100,290553620,9060,9060,9060,9060,3
|
|
20241114,113000,290526440,9060,9060,9060,9060,110
|
|
20241114,112900,289529840,9050,9050,9060,9050,319
|
|
20241114,112800,286642880,9050,9050,9050,9050,1
|
|
20241114,112700,286633830,9050,9050,9050,9050,1
|
|
20241114,112600,286624780,9050,9040,9050,9040,74
|
|
20241114,112500,285955100,9040,9050,9050,9040,4
|
|
20241114,112400,285918920,9050,9050,9050,9050,1
|
|
20241114,112300,285909870,9050,9050,9050,9050,1
|
|
20241114,112200,285900820,9040,9040,9040,9040,35
|
|
20241114,112100,285584420,9030,9030,9030,9030,0
|
|
20241114,112000,285584420,9030,9030,9030,9030,0
|
|
20241114,111900,285584420,9030,9030,9030,9030,281
|
|
20241114,111800,283046990,9030,9030,9030,9030,0
|
|
20241114,111700,283046990,9030,9030,9030,9030,0
|
|
20241114,111600,283046990,9030,9020,9030,9010,172
|
|
20241114,111500,281495340,9020,9020,9020,9020,41
|
|
20241114,111400,281125520,9010,8990,9010,8990,329
|
|
20241114,111300,278161870,8980,8970,8980,8960,368
|
|
20241114,111200,274860820,8970,9000,9000,8970,1791
|
|
20241114,111100,258772490,9000,9000,9000,9000,165
|
|
20241114,111000,257287490,9000,9020,9020,9000,561
|
|
20241114,110900,252236380,9020,9020,9020,9020,204
|
|
20241114,110800,250396300,9020,9020,9030,9020,55
|
|
20241114,110700,249899730,9020,9020,9020,9020,0
|
|
20241114,110600,249899730,9020,9020,9020,9020,7
|
|
20241114,110500,249836590,9020,9020,9020,9020,500
|
|
20241114,110400,245326590,9020,9030,9030,9020,148
|
|
20241114,110300,243991620,9030,9030,9030,9030,30
|
|
20241114,110200,243720720,9030,9030,9030,9030,0
|
|
20241114,110100,243720720,9030,9040,9040,9030,920
|
|
20241114,110000,235410020,9050,9060,9060,9050,779
|
|
20241114,105900,228352890,9070,9080,9080,9070,240
|
|
20241114,105800,226175990,9080,9080,9080,9080,0
|
|
20241114,105700,226175990,9080,9080,9080,9080,0
|
|
20241114,105600,226175990,9080,9100,9100,9080,274
|
|
20241114,105500,223688050,9100,9110,9110,9100,51
|
|
20241114,105400,223223450,9110,9110,9110,9110,0
|
|
20241114,105300,223223450,9110,9090,9110,9090,1096
|
|
20241114,105200,213252180,9080,9070,9080,9070,276
|
|
20241114,105100,210748760,9080,9060,9080,9050,1500
|
|
20241114,105000,197145720,9050,9040,9050,9020,813
|
|
20241114,104900,189796750,9020,9020,9020,9020,0
|
|
20241114,104800,189796750,9020,9010,9020,9010,59
|
|
20241114,104700,189265060,9000,9000,9000,9000,0
|
|
20241114,104600,189265060,9000,9010,9010,9000,395
|
|
20241114,104500,185709220,9000,9050,9050,8990,4663
|
|
20241114,104400,143704640,9050,9050,9050,9050,209
|
|
20241114,104300,141813190,9040,9040,9040,9040,120
|
|
20241114,104200,140728390,9030,9050,9050,9030,340
|
|
20241114,104100,137655120,9060,9060,9060,9060,0
|
|
20241114,104000,137655120,9060,9060,9060,9060,0
|
|
20241114,103900,137655120,9060,9060,9060,9060,1
|
|
20241114,103800,137646060,9060,9060,9060,9060,0
|
|
20241114,103700,137646060,9060,9060,9060,9060,0
|
|
20241114,103600,137646060,9060,9060,9060,9060,180
|
|
20241114,103500,136015260,9060,9080,9080,9050,1068
|
|
20241114,103400,126344780,9080,9080,9080,9080,1221
|
|
20241114,103300,115258100,9120,9120,9120,9120,6
|
|
20241114,103200,115203380,9110,9100,9110,9100,383
|
|
20241114,103100,111715270,9070,9070,9070,9070,5
|
|
20241114,103000,111669920,9070,9070,9070,9060,396
|
|
20241114,102900,108079200,9050,9070,9070,9050,1834
|
|
20241114,102800,91465420,9090,9090,9090,9090,0
|
|
20241114,102700,91465420,9090,9080,9090,9080,51
|
|
20241114,102600,91002000,9090,9080,9090,9050,330
|
|
20241114,102500,88014570,9090,9090,9090,9090,50
|
|
20241114,102400,87560070,9080,9080,9080,9080,0
|
|
20241114,102300,87560070,9080,9080,9090,9080,1345
|
|
20241114,102200,75344180,9080,9080,9080,9080,0
|
|
20241114,102100,75344180,9080,9080,9080,9080,0
|
|
20241114,102000,75344180,9080,9080,9120,9070,1415
|
|
20241114,101900,62498110,9020,9020,9020,9020,0
|
|
20241114,101800,62498110,9020,9060,9060,9020,1536
|
|
20241114,101700,48604930,9060,9080,9130,9050,1001
|
|
20241114,101600,39540770,9080,9080,9080,9080,0
|
|
20241114,101500,39540770,9080,9050,9080,9050,395
|
|
20241114,101400,35959790,9030,9060,9060,9030,438
|
|
20241114,101300,31993610,9060,9060,9060,9060,25
|
|
20241114,101200,31767110,9040,9040,9040,9040,0
|
|
20241114,101100,31767110,9040,9030,9040,9030,117
|
|
20241114,101000,30709590,9040,9040,9040,9040,0
|
|
20241114,100900,30709590,9040,9020,9040,9020,514
|
|
20241114,100800,26073030,9030,9030,9030,9030,167
|
|
20241114,100700,24565020,9040,9040,9040,9040,0
|
|
20241114,100600,24565020,9040,9040,9040,9040,1
|
|
20241114,100500,24555980,9000,9020,9020,8990,619
|
|
20241114,100400,18984450,9000,9000,9000,9000,0
|
|
20241114,100300,18984450,9000,9000,9000,9000,0
|
|
20241114,100200,18984450,9000,9030,9030,9000,680
|
|
20241114,100100,12862750,9000,9010,9010,9000,500
|
|
20241114,100000,8361750,9000,9010,9080,9000,928
|