591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,194800,280969700,9350,9350,9350,9350,1648
|
|
20241114,194700,280969700,9350,9350,9350,9350,0
|
|
20241114,194600,280969700,9350,9350,9350,9350,0
|
|
20241114,194500,280969700,9350,9350,9350,9350,0
|
|
20241114,194400,280969700,9350,9350,9350,9350,0
|
|
20241114,194300,280969700,9350,9350,9350,9350,0
|
|
20241114,194200,280969700,9350,9350,9350,9350,0
|
|
20241114,194100,280969700,9350,9350,9350,9350,0
|
|
20241114,194000,280969700,9350,9350,9350,9350,0
|
|
20241114,193900,280969700,9350,9350,9350,9350,0
|
|
20241114,193800,280969700,9350,9350,9350,9350,0
|
|
20241114,193700,280969700,9350,9350,9350,9350,0
|
|
20241114,193600,280969700,9350,9350,9350,9350,0
|
|
20241114,193500,280969700,9350,9350,9350,9350,0
|
|
20241114,193400,280969700,9350,9350,9350,9350,0
|
|
20241114,193300,280969700,9350,9350,9350,9350,0
|
|
20241114,193200,280969700,9350,9350,9350,9350,0
|
|
20241114,193100,280969700,9350,9350,9350,9350,0
|
|
20241114,193000,280969700,9350,9350,9350,9350,0
|
|
20241114,192900,280969700,9350,9350,9350,9350,0
|
|
20241114,192800,280969700,9350,9350,9350,9350,0
|
|
20241114,192700,280969700,9350,9350,9350,9350,0
|
|
20241114,192600,280969700,9350,9350,9350,9350,0
|
|
20241114,192500,280969700,9350,9350,9350,9350,0
|
|
20241114,192400,280969700,9350,9350,9350,9350,0
|
|
20241114,192300,280969700,9350,9350,9350,9350,0
|
|
20241114,192200,280969700,9350,9350,9350,9350,0
|
|
20241114,192100,280969700,9350,9350,9350,9350,0
|
|
20241114,192000,280969700,9350,9350,9350,9350,0
|
|
20241114,191900,280969700,9350,9350,9350,9350,0
|
|
20241114,191800,280969700,9350,9350,9350,9350,1648
|
|
20241114,191700,280969700,9350,9350,9350,9350,0
|
|
20241114,191600,280969700,9350,9350,9350,9350,0
|
|
20241114,191500,280969700,9350,9350,9350,9350,0
|
|
20241114,191400,280969700,9350,9350,9350,9350,0
|
|
20241114,191300,280969700,9350,9350,9350,9350,0
|
|
20241114,191200,280969700,9350,9350,9350,9350,0
|
|
20241114,191100,280969700,9350,9350,9350,9350,0
|
|
20241114,191000,280969700,9350,9350,9350,9350,0
|
|
20241114,190900,280969700,9350,9350,9350,9350,0
|
|
20241114,190800,280969700,9350,9350,9350,9350,0
|
|
20241114,190700,280969700,9350,9350,9350,9350,0
|
|
20241114,190600,280969700,9350,9350,9350,9350,0
|
|
20241114,190500,280969700,9350,9350,9350,9350,0
|
|
20241114,190400,280969700,9350,9350,9350,9350,0
|
|
20241114,190300,280969700,9350,9350,9350,9350,0
|
|
20241114,190200,280969700,9350,9350,9350,9350,0
|
|
20241114,190100,280969700,9350,9350,9350,9350,0
|
|
20241114,190000,280969700,9350,9350,9350,9350,0
|
|
20241114,185900,280969700,9350,9350,9350,9350,0
|
|
20241114,185800,280969700,9350,9350,9350,9350,0
|
|
20241114,185700,280969700,9350,9350,9350,9350,0
|
|
20241114,185600,280969700,9350,9350,9350,9350,0
|
|
20241114,185500,280969700,9350,9350,9350,9350,0
|
|
20241114,185400,280969700,9350,9350,9350,9350,0
|
|
20241114,185300,280969700,9350,9350,9350,9350,0
|
|
20241114,185200,280969700,9350,9350,9350,9350,0
|
|
20241114,185100,280969700,9350,9350,9350,9350,0
|
|
20241114,185000,280969700,9350,9350,9350,9350,0
|
|
20241114,184900,280969700,9350,9350,9350,9350,0
|
|
20241114,184800,280969700,9350,9350,9350,9350,1648
|
|
20241114,184700,280969700,9350,9350,9350,9350,0
|
|
20241114,184600,280969700,9350,9350,9350,9350,0
|
|
20241114,184500,280969700,9350,9350,9350,9350,0
|
|
20241114,184400,280969700,9350,9350,9350,9350,0
|
|
20241114,184300,280969700,9350,9350,9350,9350,0
|
|
20241114,184200,280969700,9350,9350,9350,9350,0
|
|
20241114,184100,280969700,9350,9350,9350,9350,0
|
|
20241114,184000,280969700,9350,9350,9350,9350,0
|
|
20241114,183900,280969700,9350,9350,9350,9350,0
|
|
20241114,183800,280969700,9350,9350,9350,9350,0
|
|
20241114,183700,280969700,9350,9350,9350,9350,0
|
|
20241114,183600,280969700,9350,9350,9350,9350,0
|
|
20241114,183500,280969700,9350,9350,9350,9350,0
|
|
20241114,183400,280969700,9350,9350,9350,9350,0
|
|
20241114,183300,280969700,9350,9350,9350,9350,0
|
|
20241114,183200,280969700,9350,9350,9350,9350,0
|
|
20241114,183100,280969700,9350,9350,9350,9350,0
|
|
20241114,183000,280969700,9350,9350,9350,9350,0
|
|
20241114,182900,280969700,9350,9350,9350,9350,0
|
|
20241114,182800,280969700,9350,9350,9350,9350,0
|
|
20241114,182700,280969700,9350,9350,9350,9350,0
|
|
20241114,182600,280969700,9350,9350,9350,9350,0
|
|
20241114,182500,280969700,9350,9350,9350,9350,0
|
|
20241114,182400,280969700,9350,9350,9350,9350,0
|
|
20241114,182300,280969700,9350,9350,9350,9350,0
|
|
20241114,182200,280969700,9350,9350,9350,9350,0
|
|
20241114,182100,280969700,9350,9350,9350,9350,0
|
|
20241114,182000,280969700,9350,9350,9350,9350,0
|
|
20241114,181900,280969700,9350,9350,9350,9350,0
|
|
20241114,181800,280969700,9350,9350,9350,9350,1648
|
|
20241114,181700,280969700,9350,9350,9350,9350,0
|
|
20241114,181600,280969700,9350,9350,9350,9350,0
|
|
20241114,181500,280969700,9350,9350,9350,9350,0
|
|
20241114,181400,280969700,9350,9350,9350,9350,0
|
|
20241114,181300,280969700,9350,9350,9350,9350,0
|
|
20241114,181200,280969700,9350,9350,9350,9350,0
|
|
20241114,181100,280969700,9350,9350,9350,9350,0
|
|
20241114,181000,280969700,9350,9350,9350,9350,0
|
|
20241114,180900,280969700,9350,9350,9350,9350,0
|
|
20241114,180800,280969700,9350,9350,9350,9350,0
|
|
20241114,180700,280969700,9350,9350,9350,9350,0
|
|
20241114,180600,280969700,9350,9350,9350,9350,0
|
|
20241114,180500,280969700,9350,9350,9350,9350,0
|
|
20241114,180400,280969700,9350,9350,9350,9350,0
|
|
20241114,180300,280969700,9350,9350,9350,9350,0
|
|
20241114,180200,280969700,9350,9350,9350,9350,0
|
|
20241114,180100,280969700,9350,9350,9350,9350,0
|
|
20241114,180000,280969700,9350,9350,9350,9350,0
|
|
20241114,175900,280969700,9350,9350,9350,9350,0
|
|
20241114,175800,280969700,9350,9350,9350,9350,0
|
|
20241114,175700,280969700,9350,9350,9350,9350,0
|
|
20241114,175600,280969700,9350,9350,9350,9350,0
|
|
20241114,175500,280969700,9350,9350,9350,9350,0
|
|
20241114,175400,280969700,9350,9350,9350,9350,0
|
|
20241114,175300,280969700,9350,9350,9350,9350,0
|
|
20241114,175200,280969700,9350,9350,9350,9350,0
|
|
20241114,175100,280969700,9350,9350,9350,9350,0
|
|
20241114,175000,280969700,9350,9350,9350,9350,0
|
|
20241114,174900,280969700,9350,9350,9350,9350,0
|
|
20241114,174800,280969700,9350,9350,9350,9350,1648
|
|
20241114,174700,280969700,9350,9350,9350,9350,0
|
|
20241114,174600,280969700,9350,9350,9350,9350,0
|
|
20241114,174500,280969700,9350,9350,9350,9350,0
|
|
20241114,174400,280969700,9350,9350,9350,9350,0
|
|
20241114,174300,280969700,9350,9350,9350,9350,0
|
|
20241114,174200,280969700,9350,9350,9350,9350,0
|
|
20241114,174100,280969700,9350,9350,9350,9350,0
|
|
20241114,174000,280969700,9350,9350,9350,9350,0
|
|
20241114,173900,280969700,9350,9350,9350,9350,0
|
|
20241114,173800,280969700,9350,9350,9350,9350,0
|
|
20241114,173700,280969700,9350,9350,9350,9350,0
|
|
20241114,173600,280969700,9350,9350,9350,9350,0
|
|
20241114,173500,280969700,9350,9350,9350,9350,0
|
|
20241114,173400,280969700,9350,9350,9350,9350,0
|
|
20241114,173300,280969700,9350,9350,9350,9350,0
|
|
20241114,173200,280969700,9350,9350,9350,9350,0
|
|
20241114,173100,280969700,9350,9350,9350,9350,0
|
|
20241114,173000,280969700,9350,9350,9350,9350,0
|
|
20241114,172900,280969700,9350,9350,9350,9350,0
|
|
20241114,172800,280969700,9350,9350,9350,9350,0
|
|
20241114,172700,280969700,9350,9350,9350,9350,0
|
|
20241114,172600,280969700,9350,9350,9350,9350,0
|
|
20241114,172500,280969700,9350,9350,9350,9350,0
|
|
20241114,172400,280969700,9350,9350,9350,9350,0
|
|
20241114,172300,280969700,9350,9350,9350,9350,0
|
|
20241114,172200,280969700,9350,9350,9350,9350,0
|
|
20241114,172100,280969700,9350,9350,9350,9350,0
|
|
20241114,172000,280969700,9350,9350,9350,9350,0
|
|
20241114,171900,280969700,9350,9350,9350,9350,0
|
|
20241114,171800,280969700,9350,9350,9350,9350,1648
|
|
20241114,171700,280969700,9350,9350,9350,9350,0
|
|
20241114,171600,280969700,9350,9350,9350,9350,0
|
|
20241114,171500,280969700,9350,9350,9350,9350,0
|
|
20241114,171400,280969700,9350,9350,9350,9350,0
|
|
20241114,171300,280969700,9350,9350,9350,9350,0
|
|
20241114,171200,280969700,9350,9350,9350,9350,0
|
|
20241114,171100,280969700,9350,9350,9350,9350,0
|
|
20241114,171000,280969700,9350,9350,9350,9350,0
|
|
20241114,170900,280969700,9350,9350,9350,9350,0
|
|
20241114,170800,280969700,9350,9350,9350,9350,0
|
|
20241114,170700,280969700,9350,9350,9350,9350,0
|
|
20241114,170600,280969700,9350,9350,9350,9350,0
|
|
20241114,170500,280969700,9350,9350,9350,9350,0
|
|
20241114,170400,280969700,9350,9350,9350,9350,0
|
|
20241114,170300,280969700,9350,9350,9350,9350,0
|
|
20241114,170200,280969700,9350,9350,9350,9350,0
|
|
20241114,170100,280969700,9350,9350,9350,9350,0
|
|
20241114,170000,280969700,9350,9350,9350,9350,0
|
|
20241114,165900,280969700,9350,9350,9350,9350,0
|
|
20241114,165800,280969700,9350,9350,9350,9350,0
|
|
20241114,165700,280969700,9350,9350,9350,9350,0
|
|
20241114,165600,280969700,9350,9350,9350,9350,0
|
|
20241114,165500,280969700,9350,9350,9350,9350,0
|
|
20241114,165400,280969700,9350,9350,9350,9350,0
|
|
20241114,165300,280969700,9350,9350,9350,9350,0
|
|
20241114,165200,280969700,9350,9350,9350,9350,0
|
|
20241114,165100,280969700,9350,9350,9350,9350,0
|
|
20241114,165000,280969700,9350,9350,9350,9350,0
|
|
20241114,164900,280969700,9350,9350,9350,9350,0
|
|
20241114,164800,280969700,9350,9350,9350,9350,1648
|
|
20241114,164700,280969700,9350,9350,9350,9350,0
|
|
20241114,164600,280969700,9350,9350,9350,9350,0
|
|
20241114,164500,280969700,9350,9350,9350,9350,0
|
|
20241114,164400,280969700,9350,9350,9350,9350,0
|
|
20241114,164300,280969700,9350,9350,9350,9350,0
|
|
20241114,164200,280969700,9350,9350,9350,9350,0
|
|
20241114,164100,280969700,9350,9350,9350,9350,0
|
|
20241114,164000,280969700,9350,9350,9350,9350,0
|
|
20241114,163900,280969700,9350,9350,9350,9350,0
|
|
20241114,163800,280969700,9350,9350,9350,9350,0
|
|
20241114,163700,280969700,9350,9350,9350,9350,0
|
|
20241114,163600,280969700,9350,9350,9350,9350,0
|
|
20241114,163500,280969700,9350,9350,9350,9350,0
|
|
20241114,163400,280969700,9350,9350,9350,9350,0
|
|
20241114,163300,280969700,9350,9350,9350,9350,0
|
|
20241114,163200,280969700,9350,9350,9350,9350,0
|
|
20241114,163100,280969700,9350,9350,9350,9350,0
|
|
20241114,163000,280969700,9350,9350,9350,9350,1648
|
|
20241114,162900,265560900,9350,9350,9350,9350,0
|
|
20241114,162800,265560900,9350,9350,9350,9350,0
|
|
20241114,162700,265560900,9350,9350,9350,9350,0
|
|
20241114,162600,265560900,9350,9350,9350,9350,0
|
|
20241114,162500,265560900,9350,9350,9350,9350,0
|
|
20241114,162400,265560900,9350,9350,9350,9350,0
|
|
20241114,162300,265560900,9350,9350,9350,9350,0
|
|
20241114,162200,265560900,9350,9350,9350,9350,0
|
|
20241114,162100,265560900,9350,9350,9350,9350,0
|
|
20241114,162000,265560900,9350,9350,9350,9350,0
|
|
20241114,161900,265560900,9350,9240,9350,9240,127
|
|
20241114,161800,264381370,9240,9250,9250,9240,24
|
|
20241114,161700,264159490,9360,9360,9360,9360,1
|
|
20241114,161600,264150130,9350,9350,9350,9350,51
|
|
20241114,161500,263673280,9250,9250,9250,9250,0
|
|
20241114,161400,263673280,9250,9250,9250,9250,0
|
|
20241114,161300,263673280,9250,9250,9250,9250,2
|
|
20241114,161200,263654780,9360,9360,9360,9360,0
|
|
20241114,161100,263654780,9360,9360,9360,9360,25
|
|
20241114,161000,263420780,9360,9340,9360,9340,40
|
|
20241114,160900,263046870,9340,9250,9340,9250,51
|
|
20241114,160800,262575030,9250,9260,9260,9250,60
|
|
20241114,160700,262019890,9350,9350,9350,9350,0
|
|
20241114,160600,262019890,9350,9350,9350,9350,0
|
|
20241114,160500,262019890,9350,9360,9360,9290,333
|
|
20241114,160400,258926010,9300,9300,9300,9300,996
|
|
20241114,160300,249663210,9300,9300,9300,9300,0
|
|
20241114,160200,249663210,9300,9300,9300,9300,0
|
|
20241114,160100,249663210,9300,9300,9300,9300,0
|
|
20241114,160000,249663210,9300,9300,9300,9300,9
|
|
20241114,155900,249579510,9360,9350,9360,9350,10
|
|
20241114,155800,249485960,9290,9290,9290,9290,0
|
|
20241114,155700,249485960,9290,9290,9290,9290,11
|
|
20241114,155600,249383770,9290,9290,9290,9290,0
|
|
20241114,155500,249383770,9290,9290,9290,9290,18
|
|
20241114,155400,249216550,9220,9260,9260,9220,250
|
|
20241114,155300,246904120,9250,9250,9250,9250,0
|
|
20241114,155200,246904120,9250,9260,9260,9250,300
|
|
20241114,155100,244128890,9220,9360,9360,9220,830
|
|
20241114,155000,236426500,9360,9360,9360,9360,100
|
|
20241114,154900,235490500,9400,9400,9400,9400,0
|
|
20241114,154800,235490500,9400,9400,9400,9400,0
|
|
20241114,154700,235490500,9400,9400,9400,9400,0
|
|
20241114,154600,235490500,9400,9400,9400,9400,0
|
|
20241114,154500,235490500,9400,9400,9400,9400,186
|
|
20241114,154400,233742100,9400,9400,9400,9400,0
|
|
20241114,154300,233742100,9400,9400,9400,9400,0
|
|
20241114,154200,233742100,9400,9400,9400,9400,0
|
|
20241114,154100,233742100,9400,9400,9400,9400,1
|
|
20241114,154000,233732700,9320,9320,9320,9320,500
|
|
20241114,153900,229072700,9310,9370,9370,9310,105
|
|
20241114,153800,228091910,9450,9400,9450,9300,1033
|
|
20241114,153700,218452850,9370,9470,9470,9370,400
|
|
20241114,153600,214691040,9470,9470,9470,9470,1
|
|
20241114,153500,214681570,9420,9430,9430,9420,304
|
|
20241114,153400,211815630,9420,9480,9480,9420,1000
|
|
20241114,153300,202345250,9480,9480,9480,9480,5
|
|
20241114,153200,202297850,9530,9530,9530,9530,0
|
|
20241114,153100,202297850,9530,9480,9530,9480,21
|
|
20241114,153000,202098720,9480,9480,9480,9480,32
|
|
20241114,152900,201795360,9480,9470,9480,9470,150
|
|
20241114,152800,200374360,9470,9470,9470,9470,67
|
|
20241114,152700,199739870,9470,9470,9470,9470,366
|
|
20241114,152600,196273850,9470,9470,9470,9470,2
|
|
20241114,152500,196254910,9460,9460,9460,9460,0
|
|
20241114,152400,196254910,9460,9460,9460,9460,416
|
|
20241114,152300,192319550,9470,9470,9470,9470,0
|
|
20241114,152200,192319550,9470,9470,9470,9470,0
|
|
20241114,152100,192319550,9470,9470,9470,9470,0
|
|
20241114,152000,192319550,9470,9470,9470,9470,0
|
|
20241114,151900,192319550,9470,9470,9470,9470,0
|
|
20241114,151800,192319550,9470,9470,9470,9470,0
|
|
20241114,151700,192319550,9470,9420,9470,9420,6
|
|
20241114,151600,192262980,9410,9410,9410,9410,4
|
|
20241114,151500,192225340,9410,9410,9410,9410,106
|
|
20241114,151400,191227880,9410,9410,9410,9410,0
|
|
20241114,151300,191227880,9410,9410,9410,9410,40
|
|
20241114,151200,190851480,9420,9420,9420,9420,2
|
|
20241114,151100,190832640,9420,9420,9420,9420,54
|
|
20241114,151000,190323960,9410,9410,9410,9410,1
|
|
20241114,150900,190314550,9410,9450,9450,9410,233
|
|
20241114,150800,188118100,9470,9470,9470,9470,0
|
|
20241114,150700,188118100,9470,9470,9470,9470,0
|
|
20241114,150600,188118100,9470,9470,9470,9470,0
|
|
20241114,150500,188118100,9470,9470,9470,9470,0
|
|
20241114,150400,188118100,9470,9470,9470,9470,0
|
|
20241114,150300,188118100,9470,9470,9470,9470,0
|
|
20241114,150200,188118100,9470,9470,9470,9470,5
|
|
20241114,150100,188070750,9470,9470,9470,9470,0
|
|
20241114,150000,188070750,9470,9470,9470,9470,1
|
|
20241114,145900,188061280,9470,9470,9470,9470,0
|
|
20241114,145800,188061280,9470,9470,9470,9470,0
|
|
20241114,145700,188061280,9470,9470,9470,9470,0
|
|
20241114,145600,188061280,9470,9470,9470,9470,6
|
|
20241114,145500,188004460,9470,9470,9470,9470,0
|
|
20241114,145400,188004460,9470,9470,9470,9470,105
|
|
20241114,145300,187010110,9470,9460,9470,9460,106
|
|
20241114,145200,186006300,9470,9470,9470,9470,0
|
|
20241114,145100,186006300,9470,9470,9470,9470,0
|
|
20241114,145000,186006300,9470,9470,9470,9470,106
|
|
20241114,144900,185002480,9470,9470,9470,9470,0
|
|
20241114,144800,185002480,9470,9470,9470,9470,0
|
|
20241114,144700,185002480,9470,9450,9470,9450,250
|
|
20241114,144600,182636580,9430,9430,9430,9430,50
|
|
20241114,144500,182165080,9430,9430,9430,9430,61
|
|
20241114,144400,181589850,9430,9400,9450,9400,1052
|
|
20241114,144300,171691190,9400,9400,9400,9400,0
|
|
20241114,144200,171691190,9400,9400,9400,9400,1
|
|
20241114,144100,171681790,9400,9400,9400,9400,0
|
|
20241114,144000,171681790,9400,9400,9400,9400,0
|
|
20241114,143900,171681790,9400,9400,9400,9400,1
|
|
20241114,143800,171672390,9400,9400,9400,9400,5
|
|
20241114,143700,171625390,9400,9380,9400,9360,1515
|
|
20241114,143600,157415640,9400,9390,9400,9390,141
|
|
20241114,143500,156091350,9390,9390,9390,9390,0
|
|
20241114,143400,156091350,9390,9390,9390,9390,0
|
|
20241114,143300,156091350,9390,9410,9410,9390,360
|
|
20241114,143200,152704650,9420,9420,9420,9420,6
|
|
20241114,143100,152648130,9460,9460,9460,9460,0
|
|
20241114,143000,152648130,9460,9460,9460,9460,0
|
|
20241114,142900,152648130,9460,9460,9460,9460,0
|
|
20241114,142800,152648130,9460,9460,9460,9460,0
|
|
20241114,142700,152648130,9460,9460,9460,9460,0
|
|
20241114,142600,152648130,9460,9460,9460,9460,0
|
|
20241114,142500,152648130,9460,9460,9460,9460,0
|
|
20241114,142400,152648130,9460,9460,9460,9460,0
|
|
20241114,142300,152648130,9460,9460,9470,9390,1769
|
|
20241114,142200,135987920,9460,9460,9460,9460,0
|
|
20241114,142100,135987920,9460,9460,9460,9460,0
|
|
20241114,142000,135987920,9460,9430,9460,9430,136
|
|
20241114,141900,134704360,9430,9430,9430,9430,0
|
|
20241114,141800,134704360,9430,9430,9430,9430,40
|
|
20241114,141700,134327160,9430,9430,9430,9430,0
|
|
20241114,141600,134327160,9430,9430,9430,9430,67
|
|
20241114,141500,133695350,9430,9430,9430,9430,8
|
|
20241114,141400,133619910,9430,9430,9430,9420,173
|
|
20241114,141300,131989710,9420,9420,9420,9420,0
|
|
20241114,141200,131989710,9420,9420,9420,9420,2
|
|
20241114,141100,131970870,9420,9450,9450,9420,103
|
|
20241114,141000,130999480,9470,9470,9470,9470,12
|
|
20241114,140900,130885840,9510,9510,9510,9510,0
|
|
20241114,140800,130885840,9510,9510,9510,9510,0
|
|
20241114,140700,130885840,9510,9510,9510,9510,0
|
|
20241114,140600,130885840,9510,9510,9510,9510,0
|
|
20241114,140500,130885840,9510,9500,9510,9500,3
|
|
20241114,140400,130857320,9540,9540,9540,9540,0
|
|
20241114,140300,130857320,9540,9540,9540,9540,0
|
|
20241114,140200,130857320,9540,9540,9540,9540,0
|
|
20241114,140100,130857320,9540,9480,9540,9480,233
|
|
20241114,140000,128646500,9500,9500,9500,9500,0
|
|
20241114,135900,128646500,9500,9500,9500,9500,0
|
|
20241114,135800,128646500,9500,9500,9500,9500,0
|
|
20241114,135700,128646500,9500,9500,9500,9500,0
|
|
20241114,135600,128646500,9500,9500,9500,9500,0
|
|
20241114,135500,128646500,9500,9500,9500,9500,41
|
|
20241114,135400,128257000,9540,9540,9540,9540,0
|
|
20241114,135300,128257000,9540,9540,9540,9540,0
|
|
20241114,135200,128257000,9540,9540,9540,9540,0
|
|
20241114,135100,128257000,9540,9540,9540,9540,31
|
|
20241114,135000,127961260,9550,9550,9550,9550,0
|
|
20241114,134900,127961260,9550,9550,9550,9550,0
|
|
20241114,134800,127961260,9550,9550,9550,9550,0
|
|
20241114,134700,127961260,9550,9550,9550,9550,1
|
|
20241114,134600,127951710,9550,9510,9550,9510,133
|
|
20241114,134500,126684300,9510,9510,9510,9510,34
|
|
20241114,134400,126360960,9510,9510,9510,9510,53
|
|
20241114,134300,125856930,9510,9500,9510,9500,176
|
|
20241114,134200,124183330,9450,9450,9450,9450,0
|
|
20241114,134100,124183330,9450,9450,9450,9450,0
|
|
20241114,134000,124183330,9450,9450,9450,9450,0
|
|
20241114,133900,124183330,9450,9450,9450,9450,0
|
|
20241114,133800,124183330,9450,9450,9450,9450,0
|
|
20241114,133700,124183330,9450,9450,9450,9450,0
|
|
20241114,133600,124183330,9450,9450,9450,9450,0
|
|
20241114,133500,124183330,9450,9510,9510,9450,111
|
|
20241114,133400,123133580,9500,9500,9500,9500,254
|
|
20241114,133300,120720580,9500,9490,9500,9490,106
|
|
20241114,133200,119713620,9420,9420,9420,9420,0
|
|
20241114,133100,119713620,9420,9420,9420,9420,0
|
|
20241114,133000,119713620,9420,9420,9420,9420,0
|
|
20241114,132900,119713620,9420,9420,9420,9420,0
|
|
20241114,132800,119713620,9420,9420,9420,9420,0
|
|
20241114,132700,119713620,9420,9420,9420,9420,0
|
|
20241114,132600,119713620,9420,9420,9420,9420,15
|
|
20241114,132500,119572320,9490,9490,9490,9490,0
|
|
20241114,132400,119572320,9490,9490,9490,9490,0
|
|
20241114,132300,119572320,9490,9490,9490,9490,0
|
|
20241114,132200,119572320,9490,9490,9490,9490,0
|
|
20241114,132100,119572320,9490,9490,9490,9490,27
|
|
20241114,132000,119316090,9500,9500,9500,9500,0
|
|
20241114,131900,119316090,9500,9500,9500,9500,0
|
|
20241114,131800,119316090,9500,9480,9500,9420,907
|
|
20241114,131700,110755100,9480,9480,9480,9480,0
|
|
20241114,131600,110755100,9480,9480,9480,9480,0
|
|
20241114,131500,110755100,9480,9480,9480,9480,0
|
|
20241114,131400,110755100,9480,9480,9480,9480,0
|
|
20241114,131300,110755100,9480,9480,9480,9480,0
|
|
20241114,131200,110755100,9480,9480,9480,9480,0
|
|
20241114,131100,110755100,9480,9480,9480,9480,0
|
|
20241114,131000,110755100,9480,9480,9480,9480,0
|
|
20241114,130900,110755100,9480,9480,9480,9480,0
|
|
20241114,130800,110755100,9480,9480,9480,9480,0
|
|
20241114,130700,110755100,9480,9480,9480,9480,0
|
|
20241114,130600,110755100,9480,9480,9480,9480,28
|
|
20241114,130500,110489660,9480,9490,9500,9480,27
|
|
20241114,130400,110233270,9500,9500,9500,9500,0
|
|
20241114,130300,110233270,9500,9500,9500,9500,0
|
|
20241114,130200,110233270,9500,9500,9500,9500,0
|
|
20241114,130100,110233270,9500,9500,9500,9500,0
|
|
20241114,130000,110233270,9500,9500,9500,9500,0
|
|
20241114,125900,110233270,9500,9500,9500,9500,0
|
|
20241114,125800,110233270,9500,9500,9500,9500,0
|
|
20241114,125700,110233270,9500,9500,9500,9500,0
|
|
20241114,125600,110233270,9500,9500,9500,9500,0
|
|
20241114,125500,110233270,9500,9500,9500,9500,6
|
|
20241114,125400,110176270,9510,9510,9510,9510,0
|
|
20241114,125300,110176270,9510,9510,9510,9510,0
|
|
20241114,125200,110176270,9510,9510,9510,9510,0
|
|
20241114,125100,110176270,9510,9510,9510,9510,30
|
|
20241114,125000,109890970,9510,9510,9510,9510,0
|
|
20241114,124900,109890970,9510,9510,9510,9510,0
|
|
20241114,124800,109890970,9510,9510,9510,9510,0
|
|
20241114,124700,109890970,9510,9510,9510,9510,0
|
|
20241114,124600,109890970,9510,9510,9510,9510,0
|
|
20241114,124500,109890970,9510,9510,9510,9510,0
|
|
20241114,124400,109890970,9510,9510,9510,9510,0
|
|
20241114,124300,109890970,9510,9510,9510,9510,0
|
|
20241114,124200,109890970,9510,9510,9510,9510,0
|
|
20241114,124100,109890970,9510,9510,9510,9510,27
|
|
20241114,124000,109634200,9520,9520,9520,9520,0
|
|
20241114,123900,109634200,9520,9520,9520,9520,0
|
|
20241114,123800,109634200,9520,9520,9520,9520,3
|
|
20241114,123700,109605640,9530,9530,9530,9530,1
|
|
20241114,123600,109596110,9530,9530,9530,9530,72
|
|
20241114,123500,108909950,9530,9460,9530,9420,490
|
|
20241114,123400,104282510,9550,9530,9550,9450,358
|
|
20241114,123300,100883660,9520,9520,9520,9520,0
|
|
20241114,123200,100883660,9520,9520,9520,9520,0
|
|
20241114,123100,100883660,9520,9520,9520,9520,0
|
|
20241114,123000,100883660,9520,9520,9520,9520,0
|
|
20241114,122900,100883660,9520,9520,9520,9520,0
|
|
20241114,122800,100883660,9520,9520,9520,9520,0
|
|
20241114,122700,100883660,9520,9520,9520,9520,0
|
|
20241114,122600,100883660,9520,9520,9520,9520,0
|
|
20241114,122500,100883660,9520,9520,9520,9520,0
|
|
20241114,122400,100883660,9520,9520,9520,9520,0
|
|
20241114,122300,100883660,9520,9520,9520,9520,10
|
|
20241114,122200,100788460,9510,9510,9510,9510,0
|
|
20241114,122100,100788460,9510,9510,9510,9510,0
|
|
20241114,122000,100788460,9510,9510,9510,9510,0
|
|
20241114,121900,100788460,9510,9510,9510,9510,21
|
|
20241114,121800,100588750,9560,9560,9560,9560,0
|
|
20241114,121700,100588750,9560,9560,9560,9560,3
|
|
20241114,121600,100560070,9570,9570,9570,9570,0
|
|
20241114,121500,100560070,9570,9530,9570,9530,375
|
|
20241114,121400,96978880,9530,9530,9530,9530,0
|
|
20241114,121300,96978880,9530,9530,9530,9530,0
|
|
20241114,121200,96978880,9530,9510,9530,9510,4
|
|
20241114,121100,96940780,9500,9500,9500,9500,0
|
|
20241114,121000,96940780,9500,9500,9500,9500,50
|
|
20241114,120900,96465780,9530,9530,9530,9530,100
|
|
20241114,120800,95512780,9550,9550,9550,9550,0
|
|
20241114,120700,95512780,9550,9550,9550,9550,16
|
|
20241114,120600,95359980,9500,9500,9500,9500,46
|
|
20241114,120500,94922980,9500,9500,9500,9500,11
|
|
20241114,120400,94818480,9490,9490,9490,9490,49
|
|
20241114,120300,94353470,9490,9490,9490,9490,0
|
|
20241114,120200,94353470,9490,9490,9490,9490,0
|
|
20241114,120100,94353470,9490,9490,9490,9490,27
|
|
20241114,120000,94097240,9500,9450,9500,9450,111
|
|
20241114,115900,93047530,9450,9450,9450,9450,36
|
|
20241114,115800,92707330,9450,9450,9450,9450,0
|
|
20241114,115700,92707330,9450,9450,9450,9450,0
|
|
20241114,115600,92707330,9450,9450,9450,9450,40
|
|
20241114,115500,92329330,9460,9460,9460,9460,85
|
|
20241114,115400,91525230,9470,9470,9470,9470,0
|
|
20241114,115300,91525230,9470,9470,9470,9470,1
|
|
20241114,115200,91515760,9460,9460,9460,9460,2
|
|
20241114,115100,91496840,9470,9470,9470,9470,0
|
|
20241114,115000,91496840,9470,9470,9470,9470,0
|
|
20241114,114900,91496840,9470,9470,9470,9470,0
|
|
20241114,114800,91496840,9470,9420,9470,9420,177
|
|
20241114,114700,89828200,9470,9450,9470,9420,824
|
|
20241114,114600,82055250,9450,9470,9470,9450,284
|
|
20241114,114500,79367190,9490,9490,9490,9490,0
|
|
20241114,114400,79367190,9490,9490,9490,9490,60
|
|
20241114,114300,78797790,9490,9490,9490,9490,23
|
|
20241114,114200,78579520,9490,9490,9490,9490,10
|
|
20241114,114100,78484620,9490,9490,9490,9490,100
|
|
20241114,114000,77535620,9500,9500,9500,9500,10
|
|
20241114,113900,77440620,9500,9500,9500,9500,0
|
|
20241114,113800,77440620,9500,9500,9500,9500,228
|
|
20241114,113700,75274620,9550,9550,9550,9550,0
|
|
20241114,113600,75274620,9550,9550,9550,9510,624
|
|
20241114,113500,69333170,9580,9580,9580,9580,0
|
|
20241114,113400,69333170,9580,9580,9580,9580,0
|
|
20241114,113300,69333170,9580,9580,9580,9580,0
|
|
20241114,113200,69333170,9580,9580,9580,9580,0
|
|
20241114,113100,69333170,9580,9580,9590,9580,168
|
|
20241114,113000,67723350,9590,9590,9590,9590,0
|
|
20241114,112900,67723350,9590,9590,9590,9590,30
|
|
20241114,112800,67435650,9590,9590,9590,9590,1
|
|
20241114,112700,67426060,9590,9590,9590,9590,30
|
|
20241114,112600,67138360,9590,9590,9590,9590,0
|
|
20241114,112500,67138360,9590,9560,9590,9550,138
|
|
20241114,112400,65816910,9570,9580,9580,9570,20
|
|
20241114,112300,65625410,9590,9610,9610,9590,10
|
|
20241114,112200,65529450,9660,9660,9660,9660,0
|
|
20241114,112100,65529450,9660,9680,9680,9660,138
|
|
20241114,112000,64194210,9680,9680,9680,9680,0
|
|
20241114,111900,64194210,9680,9630,9700,9630,990
|
|
20241114,111800,54625010,9630,9610,9630,9610,273
|
|
20241114,111700,52000000,9600,9600,9600,9600,4
|
|
20241114,111600,51961600,9610,9600,9610,9600,6
|
|
20241114,111500,51903950,9610,9610,9610,9610,0
|
|
20241114,111400,51903950,9610,9610,9610,9610,1
|
|
20241114,111300,51894340,9580,9580,9580,9580,0
|
|
20241114,111200,51894340,9580,9610,9610,9580,118
|
|
20241114,111100,50760390,9610,9610,9630,9590,224
|
|
20241114,111000,48607460,9610,9610,9610,9610,0
|
|
20241114,110900,48607460,9610,9610,9610,9610,0
|
|
20241114,110800,48607460,9610,9600,9610,9600,20
|
|
20241114,110700,48415270,9590,9590,9590,9590,0
|
|
20241114,110600,48415270,9590,9590,9590,9590,5
|
|
20241114,110500,48367320,9610,9610,9610,9610,0
|
|
20241114,110400,48367320,9610,9600,9610,9600,21
|
|
20241114,110300,48165710,9590,9590,9590,9590,36
|
|
20241114,110200,47820470,9590,9610,9610,9590,6
|
|
20241114,110100,47762830,9590,9590,9590,9590,36
|
|
20241114,110000,47417590,9590,9570,9610,9570,566
|
|
20241114,105900,41997280,9570,9550,9570,9550,85
|
|
20241114,105800,41183920,9540,9540,9540,9540,0
|
|
20241114,105700,41183920,9540,9540,9540,9540,0
|
|
20241114,105600,41183920,9540,9540,9540,9540,1
|
|
20241114,105500,41174380,9540,9540,9540,9540,1
|
|
20241114,105400,41164840,9530,9530,9530,9530,0
|
|
20241114,105300,41164840,9530,9530,9530,9530,0
|
|
20241114,105200,41164840,9530,9530,9530,9530,0
|
|
20241114,105100,41164840,9530,9530,9530,9530,0
|
|
20241114,105000,41164840,9530,9530,9530,9530,0
|
|
20241114,104900,41164840,9530,9530,9530,9530,0
|
|
20241114,104800,41164840,9530,9530,9530,9530,0
|
|
20241114,104700,41164840,9530,9530,9530,9530,0
|
|
20241114,104600,41164840,9530,9530,9530,9530,277
|
|
20241114,104500,38525030,9480,9480,9480,9480,32
|
|
20241114,104400,38221670,9480,9480,9480,9480,11
|
|
20241114,104300,38117390,9480,9480,9480,9480,50
|
|
20241114,104200,37643390,9520,9520,9520,9520,0
|
|
20241114,104100,37643390,9520,9520,9520,9520,60
|
|
20241114,104000,37072190,9530,9530,9530,9530,0
|
|
20241114,103900,37072190,9530,9530,9530,9530,0
|
|
20241114,103800,37072190,9530,9480,9530,9480,2
|
|
20241114,103700,37053180,9520,9520,9520,9520,15
|
|
20241114,103600,36910380,9530,9530,9530,9530,0
|
|
20241114,103500,36910380,9530,9530,9530,9530,0
|
|
20241114,103400,36910380,9530,9530,9530,9530,20
|
|
20241114,103300,36719780,9530,9530,9530,9530,0
|
|
20241114,103200,36719780,9530,9530,9530,9530,12
|
|
20241114,103100,36605420,9460,9460,9460,9460,0
|
|
20241114,103000,36605420,9460,9460,9460,9460,46
|
|
20241114,102900,36170260,9470,9470,9470,9470,299
|
|
20241114,102800,33338730,9520,9490,9520,9470,389
|
|
20241114,102700,29648270,9530,9530,9530,9530,0
|
|
20241114,102600,29648270,9530,9530,9530,9530,62
|
|
20241114,102500,29057410,9590,9590,9590,9590,56
|
|
20241114,102400,28520370,9590,9580,9590,9580,175
|
|
20241114,102300,26843120,9580,9580,9580,9580,103
|
|
20241114,102200,25856380,9580,9580,9580,9530,98
|
|
20241114,102100,24919750,9580,9580,9580,9580,38
|
|
20241114,102000,24555710,9590,9590,9590,9590,0
|
|
20241114,101900,24555710,9590,9590,9590,9590,200
|
|
20241114,101800,22637710,9590,9590,9590,9590,5
|
|
20241114,101700,22589760,9590,9590,9590,9590,4
|
|
20241114,101600,22551400,9590,9600,9600,9590,225
|
|
20241114,101500,20393640,9590,9590,9600,9590,190
|
|
20241114,101400,18569720,9590,9590,9590,9590,104
|
|
20241114,101300,17572360,9590,9590,9590,9590,10
|
|
20241114,101200,17476460,9600,9600,9600,9600,0
|
|
20241114,101100,17476460,9600,9600,9600,9600,407
|
|
20241114,101000,13569260,9480,9480,9480,9480,0
|
|
20241114,100900,13569260,9480,9480,9480,9480,50
|
|
20241114,100800,13095260,9490,9490,9490,9490,0
|
|
20241114,100700,13095260,9490,9490,9490,9490,0
|
|
20241114,100600,13095260,9490,9490,9490,9480,203
|
|
20241114,100500,11168820,9470,9600,9630,9470,24
|
|
20241114,100400,10938010,9450,9460,9460,9450,34
|
|
20241114,100300,10616380,9440,9440,9440,9440,1
|
|
20241114,100200,10606940,9430,9430,9430,9430,2
|
|
20241114,100100,10588080,9420,9420,9420,9420,0
|
|
20241114,100000,10588080,9420,9420,9420,9420,1095
|