593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195000,110493525,3070,3070,3070,3070,3477
|
|
20241114,194900,110493525,3070,3070,3070,3070,0
|
|
20241114,194800,110493525,3070,3070,3070,3070,0
|
|
20241114,194700,110493525,3070,3070,3070,3070,0
|
|
20241114,194600,110493525,3070,3070,3070,3070,0
|
|
20241114,194500,110493525,3070,3070,3070,3070,0
|
|
20241114,194400,110493525,3070,3070,3070,3070,0
|
|
20241114,194300,110493525,3070,3070,3070,3070,0
|
|
20241114,194200,110493525,3070,3070,3070,3070,0
|
|
20241114,194100,110493525,3070,3070,3070,3070,0
|
|
20241114,194000,110493525,3070,3070,3070,3070,0
|
|
20241114,193900,110493525,3070,3070,3070,3070,0
|
|
20241114,193800,110493525,3070,3070,3070,3070,0
|
|
20241114,193700,110493525,3070,3070,3070,3070,0
|
|
20241114,193600,110493525,3070,3070,3070,3070,0
|
|
20241114,193500,110493525,3070,3070,3070,3070,0
|
|
20241114,193400,110493525,3070,3070,3070,3070,0
|
|
20241114,193300,110493525,3070,3070,3070,3070,0
|
|
20241114,193200,110493525,3070,3070,3070,3070,0
|
|
20241114,193100,110493525,3070,3070,3070,3070,0
|
|
20241114,193000,110493525,3070,3070,3070,3070,0
|
|
20241114,192900,110493525,3070,3070,3070,3070,0
|
|
20241114,192800,110493525,3070,3070,3070,3070,0
|
|
20241114,192700,110493525,3070,3070,3070,3070,0
|
|
20241114,192600,110493525,3070,3070,3070,3070,0
|
|
20241114,192500,110493525,3070,3070,3070,3070,0
|
|
20241114,192400,110493525,3070,3070,3070,3070,0
|
|
20241114,192300,110493525,3070,3070,3070,3070,0
|
|
20241114,192200,110493525,3070,3070,3070,3070,0
|
|
20241114,192100,110493525,3070,3070,3070,3070,0
|
|
20241114,192000,110493525,3070,3070,3070,3070,3477
|
|
20241114,191900,110493525,3070,3070,3070,3070,0
|
|
20241114,191800,110493525,3070,3070,3070,3070,0
|
|
20241114,191700,110493525,3070,3070,3070,3070,0
|
|
20241114,191600,110493525,3070,3070,3070,3070,0
|
|
20241114,191500,110493525,3070,3070,3070,3070,0
|
|
20241114,191400,110493525,3070,3070,3070,3070,0
|
|
20241114,191300,110493525,3070,3070,3070,3070,0
|
|
20241114,191200,110493525,3070,3070,3070,3070,0
|
|
20241114,191100,110493525,3070,3070,3070,3070,0
|
|
20241114,191000,110493525,3070,3070,3070,3070,0
|
|
20241114,190900,110493525,3070,3070,3070,3070,0
|
|
20241114,190800,110493525,3070,3070,3070,3070,0
|
|
20241114,190700,110493525,3070,3070,3070,3070,0
|
|
20241114,190600,110493525,3070,3070,3070,3070,0
|
|
20241114,190500,110493525,3070,3070,3070,3070,0
|
|
20241114,190400,110493525,3070,3070,3070,3070,0
|
|
20241114,190300,110493525,3070,3070,3070,3070,0
|
|
20241114,190200,110493525,3070,3070,3070,3070,0
|
|
20241114,190100,110493525,3070,3070,3070,3070,0
|
|
20241114,190000,110493525,3070,3070,3070,3070,0
|
|
20241114,185900,110493525,3070,3070,3070,3070,0
|
|
20241114,185800,110493525,3070,3070,3070,3070,0
|
|
20241114,185700,110493525,3070,3070,3070,3070,0
|
|
20241114,185600,110493525,3070,3070,3070,3070,0
|
|
20241114,185500,110493525,3070,3070,3070,3070,0
|
|
20241114,185400,110493525,3070,3070,3070,3070,0
|
|
20241114,185300,110493525,3070,3070,3070,3070,0
|
|
20241114,185200,110493525,3070,3070,3070,3070,0
|
|
20241114,185100,110493525,3070,3070,3070,3070,0
|
|
20241114,185000,110493525,3070,3070,3070,3070,3477
|
|
20241114,184900,110493525,3070,3070,3070,3070,0
|
|
20241114,184800,110493525,3070,3070,3070,3070,0
|
|
20241114,184700,110493525,3070,3070,3070,3070,0
|
|
20241114,184600,110493525,3070,3070,3070,3070,0
|
|
20241114,184500,110493525,3070,3070,3070,3070,0
|
|
20241114,184400,110493525,3070,3070,3070,3070,0
|
|
20241114,184300,110493525,3070,3070,3070,3070,0
|
|
20241114,184200,110493525,3070,3070,3070,3070,0
|
|
20241114,184100,110493525,3070,3070,3070,3070,0
|
|
20241114,184000,110493525,3070,3070,3070,3070,0
|
|
20241114,183900,110493525,3070,3070,3070,3070,0
|
|
20241114,183800,110493525,3070,3070,3070,3070,0
|
|
20241114,183700,110493525,3070,3070,3070,3070,0
|
|
20241114,183600,110493525,3070,3070,3070,3070,0
|
|
20241114,183500,110493525,3070,3070,3070,3070,0
|
|
20241114,183400,110493525,3070,3070,3070,3070,0
|
|
20241114,183300,110493525,3070,3070,3070,3070,0
|
|
20241114,183200,110493525,3070,3070,3070,3070,0
|
|
20241114,183100,110493525,3070,3070,3070,3070,0
|
|
20241114,183000,110493525,3070,3070,3070,3070,0
|
|
20241114,182900,110493525,3070,3070,3070,3070,0
|
|
20241114,182800,110493525,3070,3070,3070,3070,0
|
|
20241114,182700,110493525,3070,3070,3070,3070,0
|
|
20241114,182600,110493525,3070,3070,3070,3070,0
|
|
20241114,182500,110493525,3070,3070,3070,3070,0
|
|
20241114,182400,110493525,3070,3070,3070,3070,0
|
|
20241114,182300,110493525,3070,3070,3070,3070,0
|
|
20241114,182200,110493525,3070,3070,3070,3070,0
|
|
20241114,182100,110493525,3070,3070,3070,3070,0
|
|
20241114,182000,110493525,3070,3070,3070,3070,3477
|
|
20241114,181900,110493525,3070,3070,3070,3070,0
|
|
20241114,181800,110493525,3070,3070,3070,3070,0
|
|
20241114,181700,110493525,3070,3070,3070,3070,0
|
|
20241114,181600,110493525,3070,3070,3070,3070,0
|
|
20241114,181500,110493525,3070,3070,3070,3070,0
|
|
20241114,181400,110493525,3070,3070,3070,3070,0
|
|
20241114,181300,110493525,3070,3070,3070,3070,0
|
|
20241114,181200,110493525,3070,3070,3070,3070,0
|
|
20241114,181100,110493525,3070,3070,3070,3070,0
|
|
20241114,181000,110493525,3070,3070,3070,3070,0
|
|
20241114,180900,110493525,3070,3070,3070,3070,0
|
|
20241114,180800,110493525,3070,3070,3070,3070,0
|
|
20241114,180700,110493525,3070,3070,3070,3070,0
|
|
20241114,180600,110493525,3070,3070,3070,3070,0
|
|
20241114,180500,110493525,3070,3070,3070,3070,0
|
|
20241114,180400,110493525,3070,3070,3070,3070,0
|
|
20241114,180300,110493525,3070,3070,3070,3070,0
|
|
20241114,180200,110493525,3070,3070,3070,3070,0
|
|
20241114,180100,110493525,3070,3070,3070,3070,0
|
|
20241114,180000,110493525,3070,3070,3070,3070,0
|
|
20241114,175900,110493525,3070,3070,3070,3070,0
|
|
20241114,175800,110493525,3070,3070,3070,3070,0
|
|
20241114,175700,110493525,3070,3070,3070,3070,0
|
|
20241114,175600,110493525,3070,3070,3070,3070,0
|
|
20241114,175500,110493525,3070,3070,3070,3070,0
|
|
20241114,175400,110493525,3070,3070,3070,3070,0
|
|
20241114,175300,110493525,3070,3070,3070,3070,0
|
|
20241114,175200,110493525,3070,3070,3070,3070,0
|
|
20241114,175100,110493525,3070,3070,3070,3070,0
|
|
20241114,175000,110493525,3070,3070,3070,3070,3477
|
|
20241114,174900,110493525,3070,3070,3070,3070,0
|
|
20241114,174800,110493525,3070,3070,3070,3070,0
|
|
20241114,174700,110493525,3070,3070,3070,3070,0
|
|
20241114,174600,110493525,3070,3070,3070,3070,0
|
|
20241114,174500,110493525,3070,3070,3070,3070,0
|
|
20241114,174400,110493525,3070,3070,3070,3070,0
|
|
20241114,174300,110493525,3070,3070,3070,3070,0
|
|
20241114,174200,110493525,3070,3070,3070,3070,0
|
|
20241114,174100,110493525,3070,3070,3070,3070,0
|
|
20241114,174000,110493525,3070,3070,3070,3070,0
|
|
20241114,173900,110493525,3070,3070,3070,3070,0
|
|
20241114,173800,110493525,3070,3070,3070,3070,0
|
|
20241114,173700,110493525,3070,3070,3070,3070,0
|
|
20241114,173600,110493525,3070,3070,3070,3070,0
|
|
20241114,173500,110493525,3070,3070,3070,3070,0
|
|
20241114,173400,110493525,3070,3070,3070,3070,0
|
|
20241114,173300,110493525,3070,3070,3070,3070,0
|
|
20241114,173200,110493525,3070,3070,3070,3070,0
|
|
20241114,173100,110493525,3070,3070,3070,3070,0
|
|
20241114,173000,110493525,3070,3070,3070,3070,0
|
|
20241114,172900,110493525,3070,3070,3070,3070,0
|
|
20241114,172800,110493525,3070,3070,3070,3070,0
|
|
20241114,172700,110493525,3070,3070,3070,3070,0
|
|
20241114,172600,110493525,3070,3070,3070,3070,0
|
|
20241114,172500,110493525,3070,3070,3070,3070,0
|
|
20241114,172400,110493525,3070,3070,3070,3070,0
|
|
20241114,172300,110493525,3070,3070,3070,3070,0
|
|
20241114,172200,110493525,3070,3070,3070,3070,0
|
|
20241114,172100,110493525,3070,3070,3070,3070,0
|
|
20241114,172000,110493525,3070,3070,3070,3070,3477
|
|
20241114,171900,110493525,3070,3070,3070,3070,0
|
|
20241114,171800,110493525,3070,3070,3070,3070,0
|
|
20241114,171700,110493525,3070,3070,3070,3070,0
|
|
20241114,171600,110493525,3070,3070,3070,3070,0
|
|
20241114,171500,110493525,3070,3070,3070,3070,0
|
|
20241114,171400,110493525,3070,3070,3070,3070,0
|
|
20241114,171300,110493525,3070,3070,3070,3070,0
|
|
20241114,171200,110493525,3070,3070,3070,3070,0
|
|
20241114,171100,110493525,3070,3070,3070,3070,0
|
|
20241114,171000,110493525,3070,3070,3070,3070,0
|
|
20241114,170900,110493525,3070,3070,3070,3070,0
|
|
20241114,170800,110493525,3070,3070,3070,3070,0
|
|
20241114,170700,110493525,3070,3070,3070,3070,0
|
|
20241114,170600,110493525,3070,3070,3070,3070,0
|
|
20241114,170500,110493525,3070,3070,3070,3070,0
|
|
20241114,170400,110493525,3070,3070,3070,3070,0
|
|
20241114,170300,110493525,3070,3070,3070,3070,0
|
|
20241114,170200,110493525,3070,3070,3070,3070,0
|
|
20241114,170100,110493525,3070,3070,3070,3070,0
|
|
20241114,170000,110493525,3070,3070,3070,3070,0
|
|
20241114,165900,110493525,3070,3070,3070,3070,0
|
|
20241114,165800,110493525,3070,3070,3070,3070,0
|
|
20241114,165700,110493525,3070,3070,3070,3070,0
|
|
20241114,165600,110493525,3070,3070,3070,3070,0
|
|
20241114,165500,110493525,3070,3070,3070,3070,0
|
|
20241114,165400,110493525,3070,3070,3070,3070,0
|
|
20241114,165300,110493525,3070,3070,3070,3070,0
|
|
20241114,165200,110493525,3070,3070,3070,3070,0
|
|
20241114,165100,110493525,3070,3070,3070,3070,0
|
|
20241114,165000,110493525,3070,3070,3070,3070,3477
|
|
20241114,164900,110493525,3070,3070,3070,3070,0
|
|
20241114,164800,110493525,3070,3070,3070,3070,0
|
|
20241114,164700,110493525,3070,3070,3070,3070,0
|
|
20241114,164600,110493525,3070,3070,3070,3070,0
|
|
20241114,164500,110493525,3070,3070,3070,3070,0
|
|
20241114,164400,110493525,3070,3070,3070,3070,0
|
|
20241114,164300,110493525,3070,3070,3070,3070,0
|
|
20241114,164200,110493525,3070,3070,3070,3070,0
|
|
20241114,164100,110493525,3070,3070,3070,3070,0
|
|
20241114,164000,110493525,3070,3070,3070,3070,0
|
|
20241114,163900,110493525,3070,3070,3070,3070,0
|
|
20241114,163800,110493525,3070,3070,3070,3070,0
|
|
20241114,163700,110493525,3070,3070,3070,3070,0
|
|
20241114,163600,110493525,3070,3070,3070,3070,0
|
|
20241114,163500,110493525,3070,3070,3070,3070,0
|
|
20241114,163400,110493525,3070,3070,3070,3070,0
|
|
20241114,163300,110493525,3070,3070,3070,3070,0
|
|
20241114,163200,110493525,3070,3070,3070,3070,0
|
|
20241114,163100,110493525,3070,3070,3070,3070,0
|
|
20241114,163000,110493525,3070,3070,3070,3070,3477
|
|
20241114,162900,99819135,3120,3120,3120,3120,0
|
|
20241114,162800,99819135,3120,3120,3120,3120,0
|
|
20241114,162700,99819135,3120,3120,3120,3120,0
|
|
20241114,162600,99819135,3120,3120,3120,3120,0
|
|
20241114,162500,99819135,3120,3120,3120,3120,0
|
|
20241114,162400,99819135,3120,3120,3120,3120,0
|
|
20241114,162300,99819135,3120,3120,3120,3120,0
|
|
20241114,162200,99819135,3120,3120,3120,3120,0
|
|
20241114,162100,99819135,3120,3120,3120,3120,0
|
|
20241114,162000,99819135,3120,3120,3120,3120,0
|
|
20241114,161900,99819135,3120,3120,3120,3120,0
|
|
20241114,161800,99819135,3120,3120,3120,3120,7
|
|
20241114,161700,99797295,3125,3125,3125,3125,543
|
|
20241114,161600,98100420,3120,3120,3120,3120,7
|
|
20241114,161500,98078580,3150,3150,3150,3150,0
|
|
20241114,161400,98078580,3150,3150,3150,3150,1
|
|
20241114,161300,98075430,3125,3135,3135,3125,14
|
|
20241114,161200,98031655,3140,3150,3150,3140,5
|
|
20241114,161100,98015925,3155,3165,3165,3155,3
|
|
20241114,161000,98006445,3175,3175,3175,3175,8
|
|
20241114,160900,97981045,3175,3175,3175,3175,0
|
|
20241114,160800,97981045,3175,3175,3175,3175,1
|
|
20241114,160700,97977870,3170,3170,3170,3170,1
|
|
20241114,160600,97974700,3175,3175,3175,3175,1
|
|
20241114,160500,97971525,3180,3180,3180,3180,0
|
|
20241114,160400,97971525,3180,3185,3185,3180,6
|
|
20241114,160300,97952420,3190,3190,3190,3190,0
|
|
20241114,160200,97952420,3190,3190,3190,3190,0
|
|
20241114,160100,97952420,3190,3190,3190,3190,0
|
|
20241114,160000,97952420,3190,3190,3190,3190,0
|
|
20241114,155900,97952420,3190,3190,3190,3190,0
|
|
20241114,155800,97952420,3190,3205,3205,3190,213
|
|
20241114,155700,97272645,3205,3135,3210,3135,1904
|
|
20241114,155600,91233045,3145,3145,3145,3145,0
|
|
20241114,155500,91233045,3145,3145,3145,3145,0
|
|
20241114,155400,91233045,3145,3145,3145,3145,0
|
|
20241114,155300,91233045,3145,3145,3145,3145,0
|
|
20241114,155200,91233045,3145,3145,3145,3145,0
|
|
20241114,155100,91233045,3145,3145,3145,3145,0
|
|
20241114,155000,91233045,3145,3145,3145,3145,0
|
|
20241114,154900,91233045,3145,3145,3145,3145,1
|
|
20241114,154800,91229900,3140,3140,3140,3140,0
|
|
20241114,154700,91229900,3140,3120,3140,3120,95
|
|
20241114,154600,90932200,3140,3140,3140,3140,0
|
|
20241114,154500,90932200,3140,3140,3140,3140,0
|
|
20241114,154400,90932200,3140,3140,3140,3140,0
|
|
20241114,154300,90932200,3140,3140,3140,3140,0
|
|
20241114,154200,90932200,3140,3140,3140,3140,0
|
|
20241114,154100,90932200,3140,3140,3140,3140,0
|
|
20241114,154000,90932200,3140,3140,3140,3140,0
|
|
20241114,153900,90932200,3140,3140,3140,3140,0
|
|
20241114,153800,90932200,3140,3140,3140,3140,0
|
|
20241114,153700,90932200,3140,3140,3140,3140,0
|
|
20241114,153600,90932200,3140,3140,3140,3140,0
|
|
20241114,153500,90932200,3140,3140,3140,3140,0
|
|
20241114,153400,90932200,3140,3140,3140,3140,0
|
|
20241114,153300,90932200,3140,3140,3140,3140,0
|
|
20241114,153200,90932200,3140,3140,3140,3140,0
|
|
20241114,153100,90932200,3140,3140,3140,3140,0
|
|
20241114,153000,90932200,3140,3140,3140,3140,2
|
|
20241114,152900,90925920,3140,3140,3140,3140,2
|
|
20241114,152800,90919640,3145,3145,3145,3145,0
|
|
20241114,152700,90919640,3145,3145,3145,3145,0
|
|
20241114,152600,90919640,3145,3145,3145,3145,0
|
|
20241114,152500,90919640,3145,3145,3145,3145,0
|
|
20241114,152400,90919640,3145,3145,3145,3145,0
|
|
20241114,152300,90919640,3145,3145,3145,3145,0
|
|
20241114,152200,90919640,3145,3145,3145,3145,0
|
|
20241114,152100,90919640,3145,3145,3145,3145,0
|
|
20241114,152000,90919640,3145,3135,3145,3135,271
|
|
20241114,151900,90070030,3105,3130,3130,3105,346
|
|
20241114,151800,88995020,3125,3125,3125,3125,0
|
|
20241114,151700,88995020,3125,3125,3125,3125,0
|
|
20241114,151600,88995020,3125,3125,3125,3125,30
|
|
20241114,151500,88901270,3125,3125,3125,3125,0
|
|
20241114,151400,88901270,3125,3100,3125,3100,106
|
|
20241114,151300,88572645,3100,3100,3100,3100,500
|
|
20241114,151200,87022645,3100,3105,3105,3100,273
|
|
20241114,151100,86176335,3125,3125,3125,3125,0
|
|
20241114,151000,86176335,3125,3125,3125,3125,0
|
|
20241114,150900,86176335,3125,3105,3125,3105,48
|
|
20241114,150800,86027275,3120,3120,3120,3120,0
|
|
20241114,150700,86027275,3120,3120,3120,3120,0
|
|
20241114,150600,86027275,3120,3120,3120,3120,10
|
|
20241114,150500,85996075,3125,3125,3125,3125,2
|
|
20241114,150400,85989825,3125,3125,3125,3125,0
|
|
20241114,150300,85989825,3125,3125,3125,3125,0
|
|
20241114,150200,85989825,3125,3125,3125,3125,0
|
|
20241114,150100,85989825,3125,3125,3125,3125,100
|
|
20241114,150000,85677325,3125,3120,3125,3120,300
|
|
20241114,145900,84740200,3115,3115,3115,3115,0
|
|
20241114,145800,84740200,3115,3115,3115,3115,0
|
|
20241114,145700,84740200,3115,3115,3115,3115,0
|
|
20241114,145600,84740200,3115,3110,3115,3100,2146
|
|
20241114,145500,78086650,3115,3115,3115,3115,0
|
|
20241114,145400,78086650,3115,3115,3115,3115,0
|
|
20241114,145300,78086650,3115,3115,3115,3115,53
|
|
20241114,145200,77921555,3110,3115,3115,3100,64
|
|
20241114,145100,77722925,3100,3100,3100,3100,0
|
|
20241114,145000,77722925,3100,3100,3100,3100,0
|
|
20241114,144900,77722925,3100,3100,3100,3100,0
|
|
20241114,144800,77722925,3100,3100,3100,3100,0
|
|
20241114,144700,77722925,3100,3105,3105,3100,2721
|
|
20241114,144600,69277275,3110,3120,3120,3110,1445
|
|
20241114,144500,64779250,3125,3125,3125,3125,167
|
|
20241114,144400,64257375,3120,3120,3120,3120,0
|
|
20241114,144300,64257375,3120,3120,3120,3120,0
|
|
20241114,144200,64257375,3120,3120,3120,3120,0
|
|
20241114,144100,64257375,3120,3125,3125,3120,11
|
|
20241114,144000,64223050,3120,3120,3120,3120,0
|
|
20241114,143900,64223050,3120,3120,3120,3120,0
|
|
20241114,143800,64223050,3120,3120,3120,3120,10
|
|
20241114,143700,64191850,3120,3115,3120,3115,76
|
|
20241114,143600,63955010,3120,3120,3120,3120,30
|
|
20241114,143500,63861410,3125,3125,3125,3125,20
|
|
20241114,143400,63798910,3115,3115,3115,3115,0
|
|
20241114,143300,63798910,3115,3130,3130,3115,268
|
|
20241114,143200,62963935,3130,3130,3130,3130,19
|
|
20241114,143100,62904465,3125,3125,3125,3125,0
|
|
20241114,143000,62904465,3125,3140,3140,3125,32
|
|
20241114,142900,62804280,3140,3140,3140,3140,0
|
|
20241114,142800,62804280,3140,3140,3140,3140,0
|
|
20241114,142700,62804280,3140,3140,3140,3140,0
|
|
20241114,142600,62804280,3140,3140,3140,3140,0
|
|
20241114,142500,62804280,3140,3140,3140,3140,0
|
|
20241114,142400,62804280,3140,3140,3140,3140,0
|
|
20241114,142300,62804280,3140,3140,3140,3140,100
|
|
20241114,142200,62490280,3140,3140,3140,3140,0
|
|
20241114,142100,62490280,3140,3140,3140,3140,101
|
|
20241114,142000,62173140,3150,3150,3150,3125,405
|
|
20241114,141900,60907445,3145,3140,3145,3140,263
|
|
20241114,141800,60080810,3140,3140,3140,3140,201
|
|
20241114,141700,59449670,3140,3140,3140,3140,42
|
|
20241114,141600,59317790,3125,3125,3125,3125,0
|
|
20241114,141500,59317790,3125,3125,3125,3125,0
|
|
20241114,141400,59317790,3125,3125,3125,3125,0
|
|
20241114,141300,59317790,3125,3125,3125,3125,5
|
|
20241114,141200,59302165,3140,3140,3140,3140,0
|
|
20241114,141100,59302165,3140,3140,3140,3140,7
|
|
20241114,141000,59280185,3135,3135,3135,3135,0
|
|
20241114,140900,59280185,3135,3135,3135,3135,96
|
|
20241114,140800,58979225,3120,3120,3120,3120,0
|
|
20241114,140700,58979225,3120,3120,3120,3120,0
|
|
20241114,140600,58979225,3120,3120,3120,3120,0
|
|
20241114,140500,58979225,3120,3120,3120,3120,0
|
|
20241114,140400,58979225,3120,3120,3120,3120,1
|
|
20241114,140300,58976105,3135,3135,3135,3135,0
|
|
20241114,140200,58976105,3135,3135,3135,3135,100
|
|
20241114,140100,58662605,3135,3135,3135,3135,426
|
|
20241114,140000,57327095,3135,3135,3135,3135,0
|
|
20241114,135900,57327095,3135,3135,3135,3135,0
|
|
20241114,135800,57327095,3135,3135,3135,3135,453
|
|
20241114,135700,55906940,3125,3125,3125,3125,6
|
|
20241114,135600,55888190,3115,3115,3115,3115,0
|
|
20241114,135500,55888190,3115,3115,3115,3115,0
|
|
20241114,135400,55888190,3115,3115,3115,3115,0
|
|
20241114,135300,55888190,3115,3115,3115,3115,0
|
|
20241114,135200,55888190,3115,3115,3115,3115,0
|
|
20241114,135100,55888190,3115,3115,3115,3115,0
|
|
20241114,135000,55888190,3115,3115,3115,3115,0
|
|
20241114,134900,55888190,3115,3125,3125,3115,136
|
|
20241114,134800,55463550,3125,3125,3125,3125,4
|
|
20241114,134700,55451050,3115,3115,3115,3115,47
|
|
20241114,134600,55304645,3110,3110,3110,3110,0
|
|
20241114,134500,55304645,3110,3110,3110,3110,0
|
|
20241114,134400,55304645,3110,3110,3110,3110,0
|
|
20241114,134300,55304645,3110,3110,3110,3110,0
|
|
20241114,134200,55304645,3110,3110,3110,3110,0
|
|
20241114,134100,55304645,3110,3110,3110,3110,0
|
|
20241114,134000,55304645,3110,3110,3110,3110,0
|
|
20241114,133900,55304645,3110,3110,3110,3110,0
|
|
20241114,133800,55304645,3110,3110,3110,3110,0
|
|
20241114,133700,55304645,3110,3110,3110,3110,30
|
|
20241114,133600,55211345,3110,3110,3110,3110,0
|
|
20241114,133500,55211345,3110,3110,3110,3110,0
|
|
20241114,133400,55211345,3110,3120,3120,3110,1454
|
|
20241114,133300,50686865,3120,3120,3120,3120,0
|
|
20241114,133200,50686865,3120,3120,3120,3120,0
|
|
20241114,133100,50686865,3120,3120,3120,3120,0
|
|
20241114,133000,50686865,3120,3120,3120,3120,0
|
|
20241114,132900,50686865,3120,3120,3120,3120,0
|
|
20241114,132800,50686865,3120,3120,3120,3120,0
|
|
20241114,132700,50686865,3120,3120,3120,3120,0
|
|
20241114,132600,50686865,3120,3120,3120,3120,5
|
|
20241114,132500,50671265,3125,3125,3125,3125,0
|
|
20241114,132400,50671265,3125,3125,3125,3125,0
|
|
20241114,132300,50671265,3125,3125,3125,3125,0
|
|
20241114,132200,50671265,3125,3125,3125,3125,0
|
|
20241114,132100,50671265,3125,3125,3125,3125,0
|
|
20241114,132000,50671265,3125,3125,3125,3125,0
|
|
20241114,131900,50671265,3125,3125,3125,3125,0
|
|
20241114,131800,50671265,3125,3125,3125,3125,0
|
|
20241114,131700,50671265,3125,3125,3125,3125,1
|
|
20241114,131600,50668140,3120,3120,3120,3120,0
|
|
20241114,131500,50668140,3120,3120,3120,3120,0
|
|
20241114,131400,50668140,3120,3120,3120,3120,5
|
|
20241114,131300,50652540,3120,3120,3120,3120,0
|
|
20241114,131200,50652540,3120,3120,3120,3120,0
|
|
20241114,131100,50652540,3120,3120,3120,3120,0
|
|
20241114,131000,50652540,3120,3120,3120,3120,5
|
|
20241114,130900,50636940,3120,3120,3120,3120,2
|
|
20241114,130800,50630700,3125,3125,3125,3125,0
|
|
20241114,130700,50630700,3125,3125,3125,3125,0
|
|
20241114,130600,50630700,3125,3125,3125,3125,2
|
|
20241114,130500,50624450,3125,3125,3125,3125,0
|
|
20241114,130400,50624450,3125,3125,3125,3125,0
|
|
20241114,130300,50624450,3125,3125,3125,3125,2
|
|
20241114,130200,50618200,3125,3125,3125,3125,4
|
|
20241114,130100,50605700,3125,3125,3125,3125,4
|
|
20241114,130000,50593200,3130,3125,3130,3125,6
|
|
20241114,125900,50574445,3130,3130,3130,3130,0
|
|
20241114,125800,50574445,3130,3130,3130,3130,0
|
|
20241114,125700,50574445,3130,3130,3130,3130,0
|
|
20241114,125600,50574445,3130,3130,3130,3130,0
|
|
20241114,125500,50574445,3130,3130,3130,3130,0
|
|
20241114,125400,50574445,3130,3130,3130,3130,0
|
|
20241114,125300,50574445,3130,3130,3130,3130,0
|
|
20241114,125200,50574445,3130,3130,3130,3130,0
|
|
20241114,125100,50574445,3130,3130,3130,3130,6
|
|
20241114,125000,50555665,3130,3130,3130,3130,2
|
|
20241114,124900,50549405,3130,3130,3130,3130,0
|
|
20241114,124800,50549405,3130,3130,3130,3130,0
|
|
20241114,124700,50549405,3130,3130,3130,3130,0
|
|
20241114,124600,50549405,3130,3130,3130,3130,6
|
|
20241114,124500,50530625,3130,3130,3130,3130,0
|
|
20241114,124400,50530625,3130,3130,3130,3130,0
|
|
20241114,124300,50530625,3130,3130,3130,3130,0
|
|
20241114,124200,50530625,3130,3130,3130,3130,0
|
|
20241114,124100,50530625,3130,3130,3130,3130,0
|
|
20241114,124000,50530625,3130,3130,3130,3130,2
|
|
20241114,123900,50524365,3130,3130,3130,3130,1
|
|
20241114,123800,50521235,3130,3130,3130,3130,0
|
|
20241114,123700,50521235,3130,3130,3130,3130,0
|
|
20241114,123600,50521235,3130,3130,3130,3130,5
|
|
20241114,123500,50505585,3130,3130,3130,3130,1
|
|
20241114,123400,50502455,3105,3105,3105,3105,0
|
|
20241114,123300,50502455,3105,3105,3105,3105,44
|
|
20241114,123200,50365835,3105,3105,3105,3105,0
|
|
20241114,123100,50365835,3105,3110,3110,3105,350
|
|
20241114,123000,49277790,3105,3105,3105,3105,0
|
|
20241114,122900,49277790,3105,3105,3105,3105,0
|
|
20241114,122800,49277790,3105,3105,3105,3105,0
|
|
20241114,122700,49277790,3105,3105,3105,3105,0
|
|
20241114,122600,49277790,3105,3125,3125,3105,1500
|
|
20241114,122500,44618840,3130,3130,3130,3130,0
|
|
20241114,122400,44618840,3130,3130,3130,3130,1
|
|
20241114,122300,44615710,3120,3120,3120,3120,0
|
|
20241114,122200,44615710,3120,3120,3120,3120,0
|
|
20241114,122100,44615710,3120,3120,3120,3120,41
|
|
20241114,122000,44487790,3120,3120,3120,3120,0
|
|
20241114,121900,44487790,3120,3120,3120,3120,0
|
|
20241114,121800,44487790,3120,3120,3120,3120,0
|
|
20241114,121700,44487790,3120,3120,3120,3120,0
|
|
20241114,121600,44487790,3120,3120,3120,3120,0
|
|
20241114,121500,44487790,3120,3120,3120,3120,0
|
|
20241114,121400,44487790,3120,3120,3120,3120,426
|
|
20241114,121300,43158670,3115,3115,3115,3115,0
|
|
20241114,121200,43158670,3115,3120,3120,3115,319
|
|
20241114,121100,42163395,3120,3120,3120,3120,26
|
|
20241114,121000,42082275,3120,3120,3120,3120,0
|
|
20241114,120900,42082275,3120,3120,3120,3120,0
|
|
20241114,120800,42082275,3120,3120,3120,3120,0
|
|
20241114,120700,42082275,3120,3120,3120,3120,0
|
|
20241114,120600,42082275,3120,3120,3120,3120,0
|
|
20241114,120500,42082275,3120,3120,3120,3120,0
|
|
20241114,120400,42082275,3120,3120,3120,3110,815
|
|
20241114,120300,39539495,3135,3120,3135,3120,48
|
|
20241114,120200,39389720,3135,3135,3135,3135,0
|
|
20241114,120100,39389720,3135,3135,3135,3135,0
|
|
20241114,120000,39389720,3135,3135,3135,3135,0
|
|
20241114,115900,39389720,3135,3135,3135,3135,0
|
|
20241114,115800,39389720,3135,3135,3135,3135,0
|
|
20241114,115700,39389720,3135,3135,3135,3135,2
|
|
20241114,115600,39383450,3135,3135,3135,3135,6
|
|
20241114,115500,39364640,3120,3120,3120,3120,0
|
|
20241114,115400,39364640,3120,3120,3120,3120,20
|
|
20241114,115300,39302240,3120,3120,3120,3120,0
|
|
20241114,115200,39302240,3120,3120,3120,3120,0
|
|
20241114,115100,39302240,3120,3120,3120,3120,29
|
|
20241114,115000,39211760,3120,3120,3120,3120,1
|
|
20241114,114900,39208640,3110,3110,3110,3110,0
|
|
20241114,114800,39208640,3110,3110,3110,3110,0
|
|
20241114,114700,39208640,3110,3110,3110,3110,0
|
|
20241114,114600,39208640,3110,3110,3110,3105,1072
|
|
20241114,114500,35876760,3115,3115,3115,3115,10
|
|
20241114,114400,35845610,3115,3115,3115,3115,110
|
|
20241114,114300,35502960,3115,3115,3115,3115,10
|
|
20241114,114200,35471810,3115,3120,3120,3115,684
|
|
20241114,114100,33341100,3120,3120,3120,3120,0
|
|
20241114,114000,33341100,3120,3120,3120,3120,67
|
|
20241114,113900,33132060,3120,3120,3120,3120,12
|
|
20241114,113800,33094620,3120,3120,3120,3120,3
|
|
20241114,113700,33085260,3120,3120,3120,3120,0
|
|
20241114,113600,33085260,3120,3120,3120,3120,43
|
|
20241114,113500,32951100,3140,3140,3140,3140,0
|
|
20241114,113400,32951100,3140,3140,3140,3140,0
|
|
20241114,113300,32951100,3140,3140,3140,3140,0
|
|
20241114,113200,32951100,3140,3140,3140,3140,0
|
|
20241114,113100,32951100,3140,3140,3140,3140,0
|
|
20241114,113000,32951100,3140,3140,3140,3140,110
|
|
20241114,112900,32605700,3115,3115,3115,3115,0
|
|
20241114,112800,32605700,3115,3115,3115,3115,0
|
|
20241114,112700,32605700,3115,3115,3115,3115,0
|
|
20241114,112600,32605700,3115,3115,3115,3115,0
|
|
20241114,112500,32605700,3115,3115,3115,3115,0
|
|
20241114,112400,32605700,3115,3115,3115,3115,0
|
|
20241114,112300,32605700,3115,3115,3115,3115,0
|
|
20241114,112200,32605700,3115,3115,3115,3115,0
|
|
20241114,112100,32605700,3115,3115,3115,3115,0
|
|
20241114,112000,32605700,3115,3120,3120,3115,50
|
|
20241114,111900,32449835,3120,3145,3145,3120,937
|
|
20241114,111800,29526040,3145,3145,3145,3145,0
|
|
20241114,111700,29526040,3145,3145,3145,3145,0
|
|
20241114,111600,29526040,3145,3145,3145,3145,486
|
|
20241114,111500,27997570,3145,3145,3145,3145,3
|
|
20241114,111400,27988135,3125,3125,3125,3125,312
|
|
20241114,111300,27013135,3140,3140,3140,3140,0
|
|
20241114,111200,27013135,3140,3140,3140,3140,0
|
|
20241114,111100,27013135,3140,3140,3140,3140,0
|
|
20241114,111000,27013135,3140,3140,3140,3140,0
|
|
20241114,110900,27013135,3140,3140,3140,3140,1000
|
|
20241114,110800,23873135,3135,3135,3135,3135,0
|
|
20241114,110700,23873135,3135,3135,3135,3135,1
|
|
20241114,110600,23870000,3120,3120,3120,3120,0
|
|
20241114,110500,23870000,3120,3130,3130,3115,911
|
|
20241114,110400,21027490,3135,3160,3160,3135,1094
|
|
20241114,110300,17589240,3165,3165,3165,3165,0
|
|
20241114,110200,17589240,3165,3165,3165,3165,0
|
|
20241114,110100,17589240,3165,3165,3165,3165,0
|
|
20241114,110000,17589240,3165,3165,3165,3165,2
|
|
20241114,105900,17582910,3165,3165,3165,3165,0
|
|
20241114,105800,17582910,3165,3160,3165,3160,2
|
|
20241114,105700,17576585,3150,3150,3150,3150,0
|
|
20241114,105600,17576585,3150,3150,3150,3150,0
|
|
20241114,105500,17576585,3150,3150,3150,3150,2
|
|
20241114,105400,17570285,3150,3160,3160,3150,11
|
|
20241114,105300,17535555,3160,3160,3160,3160,0
|
|
20241114,105200,17535555,3160,3160,3160,3160,0
|
|
20241114,105100,17535555,3160,3160,3160,3160,3
|
|
20241114,105000,17526075,3160,3155,3160,3155,1620
|
|
20241114,104900,12407375,3155,3155,3155,3155,0
|
|
20241114,104800,12407375,3155,3155,3155,3155,0
|
|
20241114,104700,12407375,3155,3145,3155,3145,475
|
|
20241114,104600,10913155,3140,3140,3140,3140,34
|
|
20241114,104500,10806395,3125,3125,3125,3125,0
|
|
20241114,104400,10806395,3125,3125,3125,3125,0
|
|
20241114,104300,10806395,3125,3120,3125,3120,69
|
|
20241114,104200,10590910,3120,3120,3120,3120,2
|
|
20241114,104100,10584670,3120,3135,3135,3120,998
|
|
20241114,104000,7465785,3135,3135,3135,3135,0
|
|
20241114,103900,7465785,3135,3135,3135,3135,55
|
|
20241114,103800,7293360,3135,3130,3135,3130,108
|
|
20241114,103700,6954795,3130,3145,3145,3130,298
|
|
20241114,103600,6020630,3145,3145,3145,3145,0
|
|
20241114,103500,6020630,3145,3145,3145,3145,20
|
|
20241114,103400,5957730,3145,3155,3155,3140,548
|
|
20241114,103300,4235935,3165,3165,3165,3165,35
|
|
20241114,103200,4125160,3175,3175,3175,3175,0
|
|
20241114,103100,4125160,3175,3175,3175,3175,1
|
|
20241114,103000,4121985,3185,3185,3185,3185,1
|
|
20241114,102900,4118800,3175,3160,3175,3155,126
|
|
20241114,102800,3720615,3165,3165,3165,3165,115
|
|
20241114,102700,3356640,3190,3190,3190,3190,0
|
|
20241114,102600,3356640,3190,3190,3190,3190,0
|
|
20241114,102500,3356640,3190,3190,3190,3190,0
|
|
20241114,102400,3356640,3190,3190,3190,3190,0
|
|
20241114,102300,3356640,3190,3190,3190,3190,0
|
|
20241114,102200,3356640,3190,3190,3190,3190,0
|
|
20241114,102100,3356640,3190,3185,3190,3185,100
|
|
20241114,102000,3037645,3195,3195,3195,3195,0
|
|
20241114,101900,3037645,3195,3195,3195,3195,0
|
|
20241114,101800,3037645,3195,3195,3195,3195,1
|
|
20241114,101700,3034450,3190,3190,3190,3190,51
|
|
20241114,101600,2871760,3195,3195,3195,3195,0
|
|
20241114,101500,2871760,3195,3195,3195,3195,13
|
|
20241114,101400,2830225,3190,3190,3190,3190,101
|
|
20241114,101300,2508035,3160,3190,3195,3160,85
|
|
20241114,101200,2237320,3190,3165,3190,3150,272
|
|
20241114,101100,1378080,3165,3165,3165,3165,0
|
|
20241114,101000,1378080,3165,3165,3165,3165,2
|
|
20241114,100900,1371750,3165,3170,3170,3165,150
|
|
20241114,100800,896980,3170,3175,3175,3170,100
|
|
20241114,100700,579770,3175,3175,3175,3175,0
|
|
20241114,100600,579770,3175,3175,3175,3175,11
|
|
20241114,100500,544845,3200,3200,3200,3200,1
|
|
20241114,100400,541645,3205,3205,3205,3205,0
|
|
20241114,100300,541645,3205,3205,3205,3205,0
|
|
20241114,100200,541645,3205,3205,3205,3205,0
|
|
20241114,100100,541645,3205,3205,3205,3205,0
|
|
20241114,100000,541645,3205,3205,3205,3205,169
|