646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194300,69145910,3060,3060,3060,3060,1390
|
|
20241104,194200,69145910,3060,3060,3060,3060,0
|
|
20241104,194100,69145910,3060,3060,3060,3060,0
|
|
20241104,194000,69145910,3060,3060,3060,3060,0
|
|
20241104,193900,69145910,3060,3060,3060,3060,0
|
|
20241104,193800,69145910,3060,3060,3060,3060,0
|
|
20241104,193700,69145910,3060,3060,3060,3060,0
|
|
20241104,193600,69145910,3060,3060,3060,3060,0
|
|
20241104,193500,69145910,3060,3060,3060,3060,0
|
|
20241104,193400,69145910,3060,3060,3060,3060,0
|
|
20241104,193300,69145910,3060,3060,3060,3060,0
|
|
20241104,193200,69145910,3060,3060,3060,3060,0
|
|
20241104,193100,69145910,3060,3060,3060,3060,0
|
|
20241104,193000,69145910,3060,3060,3060,3060,0
|
|
20241104,192900,69145910,3060,3060,3060,3060,0
|
|
20241104,192800,69145910,3060,3060,3060,3060,0
|
|
20241104,192700,69145910,3060,3060,3060,3060,0
|
|
20241104,192600,69145910,3060,3060,3060,3060,0
|
|
20241104,192500,69145910,3060,3060,3060,3060,0
|
|
20241104,192400,69145910,3060,3060,3060,3060,0
|
|
20241104,192300,69145910,3060,3060,3060,3060,0
|
|
20241104,192200,69145910,3060,3060,3060,3060,0
|
|
20241104,192100,69145910,3060,3060,3060,3060,0
|
|
20241104,192000,69145910,3060,3060,3060,3060,0
|
|
20241104,191900,69145910,3060,3060,3060,3060,0
|
|
20241104,191800,69145910,3060,3060,3060,3060,0
|
|
20241104,191700,69145910,3060,3060,3060,3060,0
|
|
20241104,191600,69145910,3060,3060,3060,3060,0
|
|
20241104,191500,69145910,3060,3060,3060,3060,0
|
|
20241104,191400,69145910,3060,3060,3060,3060,0
|
|
20241104,191300,69145910,3060,3060,3060,3060,1390
|
|
20241104,191200,69145910,3060,3060,3060,3060,0
|
|
20241104,191100,69145910,3060,3060,3060,3060,0
|
|
20241104,191000,69145910,3060,3060,3060,3060,0
|
|
20241104,190900,69145910,3060,3060,3060,3060,0
|
|
20241104,190800,69145910,3060,3060,3060,3060,0
|
|
20241104,190700,69145910,3060,3060,3060,3060,0
|
|
20241104,190600,69145910,3060,3060,3060,3060,0
|
|
20241104,190500,69145910,3060,3060,3060,3060,0
|
|
20241104,190400,69145910,3060,3060,3060,3060,0
|
|
20241104,190300,69145910,3060,3060,3060,3060,0
|
|
20241104,190200,69145910,3060,3060,3060,3060,0
|
|
20241104,190100,69145910,3060,3060,3060,3060,0
|
|
20241104,190000,69145910,3060,3060,3060,3060,0
|
|
20241104,185900,69145910,3060,3060,3060,3060,0
|
|
20241104,185800,69145910,3060,3060,3060,3060,0
|
|
20241104,185700,69145910,3060,3060,3060,3060,0
|
|
20241104,185600,69145910,3060,3060,3060,3060,0
|
|
20241104,185500,69145910,3060,3060,3060,3060,0
|
|
20241104,185400,69145910,3060,3060,3060,3060,0
|
|
20241104,185300,69145910,3060,3060,3060,3060,0
|
|
20241104,185200,69145910,3060,3060,3060,3060,0
|
|
20241104,185100,69145910,3060,3060,3060,3060,0
|
|
20241104,185000,69145910,3060,3060,3060,3060,0
|
|
20241104,184900,69145910,3060,3060,3060,3060,0
|
|
20241104,184800,69145910,3060,3060,3060,3060,0
|
|
20241104,184700,69145910,3060,3060,3060,3060,0
|
|
20241104,184600,69145910,3060,3060,3060,3060,0
|
|
20241104,184500,69145910,3060,3060,3060,3060,0
|
|
20241104,184400,69145910,3060,3060,3060,3060,0
|
|
20241104,184300,69145910,3060,3060,3060,3060,1390
|
|
20241104,184200,69145910,3060,3060,3060,3060,0
|
|
20241104,184100,69145910,3060,3060,3060,3060,0
|
|
20241104,184000,69145910,3060,3060,3060,3060,0
|
|
20241104,183900,69145910,3060,3060,3060,3060,0
|
|
20241104,183800,69145910,3060,3060,3060,3060,0
|
|
20241104,183700,69145910,3060,3060,3060,3060,0
|
|
20241104,183600,69145910,3060,3060,3060,3060,0
|
|
20241104,183500,69145910,3060,3060,3060,3060,0
|
|
20241104,183400,69145910,3060,3060,3060,3060,0
|
|
20241104,183300,69145910,3060,3060,3060,3060,0
|
|
20241104,183200,69145910,3060,3060,3060,3060,0
|
|
20241104,183100,69145910,3060,3060,3060,3060,0
|
|
20241104,183000,69145910,3060,3060,3060,3060,0
|
|
20241104,182900,69145910,3060,3060,3060,3060,0
|
|
20241104,182800,69145910,3060,3060,3060,3060,0
|
|
20241104,182700,69145910,3060,3060,3060,3060,0
|
|
20241104,182600,69145910,3060,3060,3060,3060,0
|
|
20241104,182500,69145910,3060,3060,3060,3060,0
|
|
20241104,182400,69145910,3060,3060,3060,3060,0
|
|
20241104,182300,69145910,3060,3060,3060,3060,0
|
|
20241104,182200,69145910,3060,3060,3060,3060,0
|
|
20241104,182100,69145910,3060,3060,3060,3060,0
|
|
20241104,182000,69145910,3060,3060,3060,3060,0
|
|
20241104,181900,69145910,3060,3060,3060,3060,0
|
|
20241104,181800,69145910,3060,3060,3060,3060,0
|
|
20241104,181700,69145910,3060,3060,3060,3060,0
|
|
20241104,181600,69145910,3060,3060,3060,3060,0
|
|
20241104,181500,69145910,3060,3060,3060,3060,0
|
|
20241104,181400,69145910,3060,3060,3060,3060,0
|
|
20241104,181300,69145910,3060,3060,3060,3060,1390
|
|
20241104,181200,69145910,3060,3060,3060,3060,0
|
|
20241104,181100,69145910,3060,3060,3060,3060,0
|
|
20241104,181000,69145910,3060,3060,3060,3060,0
|
|
20241104,180900,69145910,3060,3060,3060,3060,0
|
|
20241104,180800,69145910,3060,3060,3060,3060,0
|
|
20241104,180700,69145910,3060,3060,3060,3060,0
|
|
20241104,180600,69145910,3060,3060,3060,3060,0
|
|
20241104,180500,69145910,3060,3060,3060,3060,0
|
|
20241104,180400,69145910,3060,3060,3060,3060,0
|
|
20241104,180300,69145910,3060,3060,3060,3060,0
|
|
20241104,180200,69145910,3060,3060,3060,3060,0
|
|
20241104,180100,69145910,3060,3060,3060,3060,0
|
|
20241104,180000,69145910,3060,3060,3060,3060,0
|
|
20241104,175900,69145910,3060,3060,3060,3060,0
|
|
20241104,175800,69145910,3060,3060,3060,3060,0
|
|
20241104,175700,69145910,3060,3060,3060,3060,0
|
|
20241104,175600,69145910,3060,3060,3060,3060,0
|
|
20241104,175500,69145910,3060,3060,3060,3060,0
|
|
20241104,175400,69145910,3060,3060,3060,3060,0
|
|
20241104,175300,69145910,3060,3060,3060,3060,0
|
|
20241104,175200,69145910,3060,3060,3060,3060,0
|
|
20241104,175100,69145910,3060,3060,3060,3060,0
|
|
20241104,175000,69145910,3060,3060,3060,3060,0
|
|
20241104,174900,69145910,3060,3060,3060,3060,0
|
|
20241104,174800,69145910,3060,3060,3060,3060,0
|
|
20241104,174700,69145910,3060,3060,3060,3060,0
|
|
20241104,174600,69145910,3060,3060,3060,3060,0
|
|
20241104,174500,69145910,3060,3060,3060,3060,0
|
|
20241104,174400,69145910,3060,3060,3060,3060,0
|
|
20241104,174300,69145910,3060,3060,3060,3060,1390
|
|
20241104,174200,69145910,3060,3060,3060,3060,0
|
|
20241104,174100,69145910,3060,3060,3060,3060,0
|
|
20241104,174000,69145910,3060,3060,3060,3060,0
|
|
20241104,173900,69145910,3060,3060,3060,3060,0
|
|
20241104,173800,69145910,3060,3060,3060,3060,0
|
|
20241104,173700,69145910,3060,3060,3060,3060,0
|
|
20241104,173600,69145910,3060,3060,3060,3060,0
|
|
20241104,173500,69145910,3060,3060,3060,3060,0
|
|
20241104,173400,69145910,3060,3060,3060,3060,0
|
|
20241104,173300,69145910,3060,3060,3060,3060,0
|
|
20241104,173200,69145910,3060,3060,3060,3060,0
|
|
20241104,173100,69145910,3060,3060,3060,3060,0
|
|
20241104,173000,69145910,3060,3060,3060,3060,0
|
|
20241104,172900,69145910,3060,3060,3060,3060,0
|
|
20241104,172800,69145910,3060,3060,3060,3060,0
|
|
20241104,172700,69145910,3060,3060,3060,3060,0
|
|
20241104,172600,69145910,3060,3060,3060,3060,0
|
|
20241104,172500,69145910,3060,3060,3060,3060,0
|
|
20241104,172400,69145910,3060,3060,3060,3060,0
|
|
20241104,172300,69145910,3060,3060,3060,3060,0
|
|
20241104,172200,69145910,3060,3060,3060,3060,0
|
|
20241104,172100,69145910,3060,3060,3060,3060,0
|
|
20241104,172000,69145910,3060,3060,3060,3060,0
|
|
20241104,171900,69145910,3060,3060,3060,3060,0
|
|
20241104,171800,69145910,3060,3060,3060,3060,0
|
|
20241104,171700,69145910,3060,3060,3060,3060,0
|
|
20241104,171600,69145910,3060,3060,3060,3060,0
|
|
20241104,171500,69145910,3060,3060,3060,3060,0
|
|
20241104,171400,69145910,3060,3060,3060,3060,0
|
|
20241104,171300,69145910,3060,3060,3060,3060,1390
|
|
20241104,171200,69145910,3060,3060,3060,3060,0
|
|
20241104,171100,69145910,3060,3060,3060,3060,0
|
|
20241104,171000,69145910,3060,3060,3060,3060,0
|
|
20241104,170900,69145910,3060,3060,3060,3060,0
|
|
20241104,170800,69145910,3060,3060,3060,3060,0
|
|
20241104,170700,69145910,3060,3060,3060,3060,0
|
|
20241104,170600,69145910,3060,3060,3060,3060,0
|
|
20241104,170500,69145910,3060,3060,3060,3060,0
|
|
20241104,170400,69145910,3060,3060,3060,3060,0
|
|
20241104,170300,69145910,3060,3060,3060,3060,0
|
|
20241104,170200,69145910,3060,3060,3060,3060,0
|
|
20241104,170100,69145910,3060,3060,3060,3060,0
|
|
20241104,170000,69145910,3060,3060,3060,3060,0
|
|
20241104,165900,69145910,3060,3060,3060,3060,0
|
|
20241104,165800,69145910,3060,3060,3060,3060,0
|
|
20241104,165700,69145910,3060,3060,3060,3060,0
|
|
20241104,165600,69145910,3060,3060,3060,3060,0
|
|
20241104,165500,69145910,3060,3060,3060,3060,0
|
|
20241104,165400,69145910,3060,3060,3060,3060,0
|
|
20241104,165300,69145910,3060,3060,3060,3060,0
|
|
20241104,165200,69145910,3060,3060,3060,3060,0
|
|
20241104,165100,69145910,3060,3060,3060,3060,0
|
|
20241104,165000,69145910,3060,3060,3060,3060,0
|
|
20241104,164900,69145910,3060,3060,3060,3060,0
|
|
20241104,164800,69145910,3060,3060,3060,3060,0
|
|
20241104,164700,69145910,3060,3060,3060,3060,0
|
|
20241104,164600,69145910,3060,3060,3060,3060,0
|
|
20241104,164500,69145910,3060,3060,3060,3060,0
|
|
20241104,164400,69145910,3060,3060,3060,3060,0
|
|
20241104,164300,69145910,3060,3060,3060,3060,1390
|
|
20241104,164200,69145910,3060,3060,3060,3060,0
|
|
20241104,164100,69145910,3060,3060,3060,3060,0
|
|
20241104,164000,69145910,3060,3060,3060,3060,0
|
|
20241104,163900,69145910,3060,3060,3060,3060,0
|
|
20241104,163800,69145910,3060,3060,3060,3060,0
|
|
20241104,163700,69145910,3060,3060,3060,3060,0
|
|
20241104,163600,69145910,3060,3060,3060,3060,0
|
|
20241104,163500,69145910,3060,3060,3060,3060,0
|
|
20241104,163400,69145910,3060,3060,3060,3060,0
|
|
20241104,163300,69145910,3060,3060,3060,3060,0
|
|
20241104,163200,69145910,3060,3060,3060,3060,0
|
|
20241104,163100,69145910,3060,3060,3060,3060,0
|
|
20241104,163000,69145910,3060,3060,3060,3060,0
|
|
20241104,162900,69145910,3060,3060,3060,3060,0
|
|
20241104,162800,69145910,3060,3060,3060,3060,0
|
|
20241104,162700,69145910,3060,3060,3060,3060,0
|
|
20241104,162600,69145910,3060,3060,3060,3060,0
|
|
20241104,162500,69145910,3060,3060,3060,3060,0
|
|
20241104,162400,69145910,3060,3060,3060,3060,0
|
|
20241104,162300,69145910,3060,3060,3060,3060,0
|
|
20241104,162200,69145910,3060,3060,3060,3060,0
|
|
20241104,162100,69145910,3060,3060,3060,3060,0
|
|
20241104,162000,69145910,3060,3060,3060,3060,0
|
|
20241104,161900,69145910,3060,3060,3060,3060,0
|
|
20241104,161800,69145910,3060,3060,3060,3060,0
|
|
20241104,161700,69145910,3060,3060,3060,3060,0
|
|
20241104,161600,69145910,3060,3060,3060,3060,0
|
|
20241104,161500,69145910,3060,3060,3060,3060,0
|
|
20241104,161400,69145910,3060,3060,3060,3060,0
|
|
20241104,161300,69145910,3060,3060,3060,3060,1390
|
|
20241104,161200,69145910,3060,3060,3060,3060,0
|
|
20241104,161100,69145910,3060,3060,3060,3060,0
|
|
20241104,161000,69145910,3060,3060,3060,3060,0
|
|
20241104,160900,69145910,3060,3060,3060,3060,0
|
|
20241104,160800,69145910,3060,3060,3060,3060,0
|
|
20241104,160700,69145910,3060,3060,3060,3060,0
|
|
20241104,160600,69145910,3060,3060,3060,3060,0
|
|
20241104,160500,69145910,3060,3060,3060,3060,0
|
|
20241104,160400,69145910,3060,3060,3060,3060,0
|
|
20241104,160300,69145910,3060,3060,3060,3060,0
|
|
20241104,160200,69145910,3060,3060,3060,3060,0
|
|
20241104,160100,69145910,3060,3060,3060,3060,0
|
|
20241104,160000,69145910,3060,3060,3060,3060,0
|
|
20241104,155900,69145910,3060,3060,3060,3060,0
|
|
20241104,155800,69145910,3060,3060,3060,3060,0
|
|
20241104,155700,69145910,3060,3060,3060,3060,0
|
|
20241104,155600,69145910,3060,3060,3060,3060,0
|
|
20241104,155500,69145910,3060,3060,3060,3060,0
|
|
20241104,155400,69145910,3060,3060,3060,3060,0
|
|
20241104,155300,69145910,3060,3060,3060,3060,0
|
|
20241104,155200,69145910,3060,3060,3060,3060,0
|
|
20241104,155100,69145910,3060,3060,3060,3060,0
|
|
20241104,155000,69145910,3060,3060,3060,3060,0
|
|
20241104,154900,69145910,3060,3060,3060,3060,0
|
|
20241104,154800,69145910,3060,3060,3060,3060,0
|
|
20241104,154700,69145910,3060,3060,3060,3060,0
|
|
20241104,154600,69145910,3060,3060,3060,3060,0
|
|
20241104,154500,69145910,3060,3060,3060,3060,0
|
|
20241104,154400,69145910,3060,3060,3060,3060,0
|
|
20241104,154300,69145910,3060,3060,3060,3060,1390
|
|
20241104,154200,69145910,3060,3060,3060,3060,0
|
|
20241104,154100,69145910,3060,3060,3060,3060,0
|
|
20241104,154000,69145910,3060,3060,3060,3060,0
|
|
20241104,153900,69145910,3060,3060,3060,3060,0
|
|
20241104,153800,69145910,3060,3060,3060,3060,0
|
|
20241104,153700,69145910,3060,3060,3060,3060,0
|
|
20241104,153600,69145910,3060,3060,3060,3060,0
|
|
20241104,153500,69145910,3060,3060,3060,3060,0
|
|
20241104,153400,69145910,3060,3060,3060,3060,0
|
|
20241104,153300,69145910,3060,3060,3060,3060,0
|
|
20241104,153200,69145910,3060,3060,3060,3060,0
|
|
20241104,153100,69145910,3060,3060,3060,3060,0
|
|
20241104,153000,69145910,3060,3060,3060,3060,1390
|
|
20241104,152900,64892510,3060,3060,3060,3060,0
|
|
20241104,152800,64892510,3060,3060,3060,3060,0
|
|
20241104,152700,64892510,3060,3060,3060,3060,0
|
|
20241104,152600,64892510,3060,3060,3060,3060,0
|
|
20241104,152500,64892510,3060,3060,3060,3060,0
|
|
20241104,152400,64892510,3060,3060,3060,3060,0
|
|
20241104,152300,64892510,3060,3060,3060,3060,0
|
|
20241104,152200,64892510,3060,3060,3060,3060,0
|
|
20241104,152100,64892510,3060,3060,3060,3060,0
|
|
20241104,152000,64892510,3060,3060,3060,3060,0
|
|
20241104,151900,64892510,3060,3055,3060,3055,109
|
|
20241104,151800,64559465,3055,3050,3055,3045,281
|
|
20241104,151700,63702460,3050,3050,3050,3050,16
|
|
20241104,151600,63653660,3050,3050,3050,3050,0
|
|
20241104,151500,63653660,3050,3050,3050,3050,0
|
|
20241104,151400,63653660,3050,3055,3055,3050,21
|
|
20241104,151300,63589560,3055,3055,3055,3055,0
|
|
20241104,151200,63589560,3055,3055,3055,3055,0
|
|
20241104,151100,63589560,3055,3055,3055,3055,0
|
|
20241104,151000,63589560,3055,3055,3055,3055,0
|
|
20241104,150900,63589560,3055,3055,3055,3055,0
|
|
20241104,150800,63589560,3055,3055,3055,3055,0
|
|
20241104,150700,63589560,3055,3055,3055,3055,1
|
|
20241104,150600,63586505,3055,3055,3055,3055,1
|
|
20241104,150500,63583450,3055,3055,3055,3055,1
|
|
20241104,150400,63580395,3055,3055,3055,3055,1
|
|
20241104,150300,63577340,3055,3055,3055,3055,1
|
|
20241104,150200,63574285,3055,3055,3055,3055,5
|
|
20241104,150100,63559010,3055,3055,3055,3055,0
|
|
20241104,150000,63559010,3055,3055,3055,3055,3
|
|
20241104,145900,63549845,3055,3055,3055,3055,0
|
|
20241104,145800,63549845,3055,3055,3055,3055,0
|
|
20241104,145700,63549845,3055,3055,3055,3055,1
|
|
20241104,145600,63546790,3055,3055,3055,3055,1
|
|
20241104,145500,63543735,3055,3055,3055,3055,3
|
|
20241104,145400,63534570,3055,3055,3055,3055,1
|
|
20241104,145300,63531515,3055,3055,3055,3055,2
|
|
20241104,145200,63525405,3055,3055,3055,3055,3
|
|
20241104,145100,63516240,3055,3055,3055,3055,0
|
|
20241104,145000,63516240,3055,3055,3055,3055,4
|
|
20241104,144900,63504020,3045,3045,3045,3045,0
|
|
20241104,144800,63504020,3045,3050,3050,3045,100
|
|
20241104,144700,63199250,3055,3055,3055,3055,1
|
|
20241104,144600,63196195,3055,3055,3055,3055,2
|
|
20241104,144500,63190085,3055,3055,3055,3055,4
|
|
20241104,144400,63177865,3055,3055,3055,3055,2
|
|
20241104,144300,63171755,3055,3055,3055,3055,2
|
|
20241104,144200,63165645,3055,3055,3055,3055,7
|
|
20241104,144100,63144260,3055,3055,3055,3055,0
|
|
20241104,144000,63144260,3055,3055,3055,3055,4
|
|
20241104,143900,63132040,3055,3055,3055,3055,0
|
|
20241104,143800,63132040,3055,3055,3055,3055,0
|
|
20241104,143700,63132040,3055,3055,3055,3055,1
|
|
20241104,143600,63128985,3055,3055,3055,3055,1
|
|
20241104,143500,63125930,3055,3055,3055,3055,4
|
|
20241104,143400,63113710,3055,3055,3055,3055,1
|
|
20241104,143300,63110655,3055,3055,3055,3055,2
|
|
20241104,143200,63104545,3055,3055,3055,3055,6
|
|
20241104,143100,63086215,3055,3055,3055,3055,0
|
|
20241104,143000,63086215,3055,3055,3055,3055,53
|
|
20241104,142900,62924300,3055,3055,3055,3055,0
|
|
20241104,142800,62924300,3055,3055,3055,3055,50
|
|
20241104,142700,62771550,3055,3055,3055,3055,1
|
|
20241104,142600,62768495,3055,3055,3055,3055,52
|
|
20241104,142500,62609635,3055,3055,3055,3055,53
|
|
20241104,142400,62447720,3055,3055,3055,3055,1
|
|
20241104,142300,62444665,3055,3055,3055,3055,53
|
|
20241104,142200,62282750,3055,3055,3055,3055,56
|
|
20241104,142100,62111670,3055,3055,3055,3055,0
|
|
20241104,142000,62111670,3055,3055,3055,3055,53
|
|
20241104,141900,61949755,3055,3055,3055,3055,50
|
|
20241104,141800,61797005,3055,3055,3055,3055,0
|
|
20241104,141700,61797005,3055,3055,3055,3055,51
|
|
20241104,141600,61641200,3055,3055,3055,3055,52
|
|
20241104,141500,61482340,3055,3055,3055,3055,4
|
|
20241104,141400,61470120,3055,3055,3055,3055,52
|
|
20241104,141300,61311260,3055,3055,3055,3055,51
|
|
20241104,141200,61155455,3055,3055,3055,3055,6
|
|
20241104,141100,61137125,3055,3055,3055,3055,50
|
|
20241104,141000,60984375,3055,3055,3055,3055,54
|
|
20241104,140900,60819405,3055,3055,3055,3055,0
|
|
20241104,140800,60819405,3055,3055,3055,3055,50
|
|
20241104,140700,60666655,3055,3055,3055,3055,52
|
|
20241104,140600,60507795,3055,3055,3055,3055,2
|
|
20241104,140500,60501685,3055,3055,3055,3055,53
|
|
20241104,140400,60339770,3055,3055,3055,3055,101
|
|
20241104,140300,60031215,3055,3055,3055,3055,3
|
|
20241104,140200,60022050,3055,3055,3055,3055,59
|
|
20241104,140100,59841805,3055,3055,3055,3055,50
|
|
20241104,140000,59689055,3055,3055,3055,3055,3
|
|
20241104,135900,59679890,3050,3050,3050,3050,32
|
|
20241104,135800,59582290,3055,3055,3055,3055,50
|
|
20241104,135700,59429540,3055,3055,3055,3055,1
|
|
20241104,135600,59426485,3055,3055,3055,3055,51
|
|
20241104,135500,59270680,3055,3060,3060,3055,55
|
|
20241104,135400,59102390,3060,3060,3060,3060,1
|
|
20241104,135300,59099330,3060,3060,3060,3060,51
|
|
20241104,135200,58943270,3060,3060,3060,3060,57
|
|
20241104,135100,58768850,3060,3060,3060,3060,0
|
|
20241104,135000,58768850,3060,3060,3060,3060,54
|
|
20241104,134900,58603610,3060,3060,3060,3060,140
|
|
20241104,134800,58175210,3060,3060,3060,3060,0
|
|
20241104,134700,58175210,3060,3060,3060,3060,52
|
|
20241104,134600,58016090,3060,3060,3060,3060,52
|
|
20241104,134500,57856970,3060,3060,3060,3060,4
|
|
20241104,134400,57844730,3060,3060,3060,3060,52
|
|
20241104,134300,57685610,3060,3060,3060,3060,53
|
|
20241104,134200,57523430,3060,3060,3060,3060,6
|
|
20241104,134100,57505070,3060,3060,3060,3060,50
|
|
20241104,134000,57352070,3060,3060,3060,3060,53
|
|
20241104,133900,57189890,3060,3060,3060,3060,99
|
|
20241104,133800,56886950,3060,3060,3060,3060,50
|
|
20241104,133700,56733950,3060,3060,3060,3060,52
|
|
20241104,133600,56574830,3060,3060,3060,3060,2
|
|
20241104,133500,56568710,3060,3060,3060,3060,54
|
|
20241104,133400,56403470,3060,3060,3060,3060,51
|
|
20241104,133300,56247410,3060,3060,3060,3060,1
|
|
20241104,133200,56244350,3060,3060,3060,3060,54
|
|
20241104,133100,56079110,3055,3055,3055,3055,50
|
|
20241104,133000,55926360,3055,3055,3055,3055,7
|
|
20241104,132900,55904975,3060,3060,3060,3060,140
|
|
20241104,132800,55476575,3060,3060,3060,3060,50
|
|
20241104,132700,55323575,3060,3060,3060,3060,1
|
|
20241104,132600,55320515,3060,3060,3060,3060,101
|
|
20241104,132500,55011455,3060,3060,3060,3060,52
|
|
20241104,132400,54852335,3060,3060,3060,3060,2
|
|
20241104,132300,54846215,3060,3060,3060,3060,52
|
|
20241104,132200,54687095,3060,3050,3060,3050,355
|
|
20241104,132100,53600815,3055,3055,3055,3055,0
|
|
20241104,132000,53600815,3055,3055,3055,3055,54
|
|
20241104,131900,53435845,3055,3055,3055,3055,140
|
|
20241104,131800,53008145,3055,3055,3055,3055,0
|
|
20241104,131700,53008145,3055,3055,3055,3055,52
|
|
20241104,131600,52849285,3055,3055,3055,3055,103
|
|
20241104,131500,52534620,3055,3055,3055,3055,4
|
|
20241104,131400,52522400,3055,3055,3055,3055,53
|
|
20241104,131300,52360485,3055,3055,3055,3055,52
|
|
20241104,131200,52201625,3055,3055,3055,3055,5
|
|
20241104,131100,52186350,3050,3050,3050,3050,50
|
|
20241104,131000,52033850,3055,3055,3055,3055,2
|
|
20241104,130900,52027740,3050,3055,3055,3050,169
|
|
20241104,130800,51511885,3055,3055,3055,3055,50
|
|
20241104,130700,51359135,3055,3055,3055,3055,51
|
|
20241104,130600,51203330,3055,3055,3055,3055,1
|
|
20241104,130500,51200275,3055,3055,3055,3055,54
|
|
20241104,130400,51035305,3055,3055,3055,3055,101
|
|
20241104,130300,50726750,3055,3055,3055,3055,3
|
|
20241104,130200,50717585,3055,3055,3055,3055,106
|
|
20241104,130100,50393755,3055,3055,3055,3055,53
|
|
20241104,130000,50231840,3055,3055,3055,3055,3
|
|
20241104,125900,50222675,3050,3050,3050,3050,0
|
|
20241104,125800,50222675,3050,3050,3050,3050,0
|
|
20241104,125700,50222675,3050,3055,3055,3050,41
|
|
20241104,125600,50097620,3050,3050,3050,3050,12
|
|
20241104,125500,50061020,3055,3055,3055,3055,53
|
|
20241104,125400,49899105,3055,3055,3055,3055,2
|
|
20241104,125300,49892995,3055,3060,3060,3055,52
|
|
20241104,125200,49734130,3060,3055,3060,3055,54
|
|
20241104,125100,49568915,3060,3060,3060,3060,0
|
|
20241104,125000,49568915,3060,3060,3060,3060,61
|
|
20241104,124900,49382255,3060,3060,3060,3060,325
|
|
20241104,124800,48387755,3060,3060,3060,3060,0
|
|
20241104,124700,48387755,3060,3060,3060,3060,52
|
|
20241104,124600,48228635,3060,3060,3060,3060,2
|
|
20241104,124500,48222515,3055,3055,3055,3055,47
|
|
20241104,124400,48078930,3055,3055,3055,3055,101
|
|
20241104,124300,47770375,3055,3055,3055,3055,2
|
|
20241104,124200,47764265,3055,3055,3055,3055,105
|
|
20241104,124100,47443490,3050,3055,3055,3050,118
|
|
20241104,124000,47083015,3055,3055,3055,3055,4
|
|
20241104,123900,47070795,3050,3050,3050,3050,0
|
|
20241104,123800,47070795,3050,3050,3050,3050,0
|
|
20241104,123700,47070795,3050,3055,3055,3050,102
|
|
20241104,123600,46759190,3055,3055,3055,3055,51
|
|
20241104,123500,46603385,3055,3055,3055,3055,54
|
|
20241104,123400,46438415,3055,3055,3055,3055,2
|
|
20241104,123300,46432305,3055,3055,3055,3055,53
|
|
20241104,123200,46270390,3055,3055,3055,3055,57
|
|
20241104,123100,46096255,3055,3055,3055,3055,0
|
|
20241104,123000,46096255,3055,3055,3055,3055,54
|
|
20241104,122900,45931285,3055,3055,3055,3055,50
|
|
20241104,122800,45778535,3055,3055,3055,3055,0
|
|
20241104,122700,45778535,3055,3055,3055,3055,51
|
|
20241104,122600,45622730,3055,3055,3055,3055,52
|
|
20241104,122500,45463870,3055,3055,3055,3055,4
|
|
20241104,122400,45451650,3060,3060,3060,3060,101
|
|
20241104,122300,45142590,3060,3060,3060,3060,51
|
|
20241104,122200,44986530,3060,3060,3060,3060,5
|
|
20241104,122100,44971230,3060,3060,3060,3060,50
|
|
20241104,122000,44818230,3060,3060,3060,3060,3
|
|
20241104,121900,44809050,3010,3060,3060,3010,122
|
|
20241104,121800,44436480,3060,3060,3060,3060,56
|
|
20241104,121700,44265120,3060,3060,3060,3060,52
|
|
20241104,121600,44106000,3060,3060,3060,3060,33
|
|
20241104,121500,44005020,3060,3060,3060,3060,221
|
|
20241104,121400,43328760,3060,3055,3060,3055,176
|
|
20241104,121300,42791075,3060,3060,3060,3060,3
|
|
20241104,121200,42781895,3060,3060,3060,3060,56
|
|
20241104,121100,42610535,3060,3060,3060,3060,50
|
|
20241104,121000,42457535,3060,3060,3060,3060,3
|
|
20241104,120900,42448355,3055,3055,3055,3055,0
|
|
20241104,120800,42448355,3055,3055,3055,3055,83
|
|
20241104,120700,42194790,3055,3050,3055,3050,91
|
|
20241104,120600,41917235,3055,3055,3055,3055,52
|
|
20241104,120500,41758375,3055,3055,3055,3055,54
|
|
20241104,120400,41593405,3055,3055,3055,3055,2
|
|
20241104,120300,41587295,3055,3055,3055,3055,51
|
|
20241104,120200,41431490,3055,3055,3055,3055,56
|
|
20241104,120100,41260410,3055,3055,3055,3055,0
|
|
20241104,120000,41260410,3055,3055,3055,3055,53
|
|
20241104,115900,41098495,3055,3055,3055,3055,149
|
|
20241104,115800,40643300,3055,3055,3055,3055,0
|
|
20241104,115700,40643300,3055,3055,3055,3055,51
|
|
20241104,115600,40487495,3055,3055,3055,3055,52
|
|
20241104,115500,40328635,3055,3055,3055,3055,4
|
|
20241104,115400,40316415,3055,3055,3055,3055,51
|
|
20241104,115300,40160610,3055,3055,3055,3055,54
|
|
20241104,115200,39995640,3055,3055,3055,3055,7
|
|
20241104,115100,39974255,3055,3055,3055,3055,50
|
|
20241104,115000,39821505,3055,3055,3055,3055,54
|
|
20241104,114900,39656535,3055,3055,3055,3055,0
|
|
20241104,114800,39656535,3055,3055,3055,3055,50
|
|
20241104,114700,39503785,3055,3060,3060,3055,133
|
|
20241104,114600,39097210,3060,3060,3060,3060,2
|
|
20241104,114500,39091090,3060,3060,3060,3060,53
|
|
20241104,114400,38928910,3060,3060,3060,3060,52
|
|
20241104,114300,38769790,3060,3060,3060,3060,1
|
|
20241104,114200,38766730,3060,3060,3060,3060,55
|
|
20241104,114100,38598430,3060,3060,3060,3060,50
|
|
20241104,114000,38445430,3060,3060,3060,3060,4
|
|
20241104,113900,38433190,3060,3060,3060,3060,50
|
|
20241104,113800,38280190,3060,3060,3060,3060,50
|
|
20241104,113700,38127190,3060,3060,3060,3060,1
|
|
20241104,113600,38124130,3060,3060,3060,3060,51
|
|
20241104,113500,37968070,3060,3060,3060,3060,53
|
|
20241104,113400,37805890,3060,3060,3060,3060,1
|
|
20241104,113300,37802830,3060,3055,3060,3035,73
|
|
20241104,113200,37579750,3060,3055,3060,3055,49
|
|
20241104,113100,37430010,3055,3055,3055,3055,26
|
|
20241104,113000,37350580,3060,3055,3060,3055,79
|
|
20241104,112900,37108890,3060,3060,3060,3060,248
|
|
20241104,112800,36350010,3060,3060,3060,3060,0
|
|
20241104,112700,36350010,3060,3060,3060,3060,51
|
|
20241104,112600,36193950,3060,3060,3060,3060,52
|
|
20241104,112500,36034830,3060,3060,3060,3060,4
|
|
20241104,112400,36022590,3060,3060,3060,3060,103
|
|
20241104,112300,35707410,3060,3060,3060,3060,51
|
|
20241104,112200,35551350,3060,3060,3060,3060,5
|
|
20241104,112100,35536050,3060,3060,3060,3060,50
|
|
20241104,112000,35383050,3060,3060,3060,3060,4
|
|
20241104,111900,35370810,3055,3055,3055,3055,45
|
|
20241104,111800,35233335,3055,3055,3055,3055,637
|
|
20241104,111700,33287300,3055,3055,3055,3055,51
|
|
20241104,111600,33131495,3055,3055,3055,3055,2
|
|
20241104,111500,33125385,3055,3055,3055,3055,53
|
|
20241104,111400,32963470,3055,3055,3055,3055,101
|
|
20241104,111300,32654915,3055,3055,3055,3055,5
|
|
20241104,111200,32639640,3055,3055,3055,3055,63
|
|
20241104,111100,32447175,3055,3055,3055,3055,50
|
|
20241104,111000,32294425,3055,3055,3055,3055,4
|
|
20241104,110900,32282205,3050,3050,3050,3050,0
|
|
20241104,110800,32282205,3050,3050,3050,3050,0
|
|
20241104,110700,32282205,3050,3050,3050,3050,46
|
|
20241104,110600,32141905,3050,3050,3050,3050,52
|
|
20241104,110500,31983305,3050,3050,3050,3050,4
|
|
20241104,110400,31971105,3050,3045,3050,3045,60
|
|
20241104,110300,31788145,3050,3050,3050,3050,53
|
|
20241104,110200,31626495,3050,3050,3050,3050,7
|
|
20241104,110100,31605145,3050,3050,3050,3050,50
|
|
20241104,110000,31452645,3050,3050,3050,3050,53
|
|
20241104,105900,31290995,3050,3050,3050,3050,81
|
|
20241104,105800,31043945,3050,3050,3050,3050,50
|
|
20241104,105700,30891445,3050,3050,3050,3050,52
|
|
20241104,105600,30732845,3050,3050,3050,3050,2
|
|
20241104,105500,30726745,3050,3050,3050,3050,53
|
|
20241104,105400,30565095,3045,3050,3050,3045,60
|
|
20241104,105300,30382145,3050,3050,3050,3050,1
|
|
20241104,105200,30379095,3050,3050,3050,3050,55
|
|
20241104,105100,30211345,3045,3050,3050,3045,60
|
|
20241104,105000,30028395,3050,3050,3050,3050,3
|
|
20241104,104900,30019245,3050,3050,3050,3050,239
|
|
20241104,104800,29290295,3050,3050,3050,3050,50
|
|
20241104,104700,29137795,3050,3050,3050,3050,2
|
|
20241104,104600,29131695,3050,3050,3050,3050,52
|
|
20241104,104500,28973095,3050,3050,3050,3050,54
|
|
20241104,104400,28808395,3050,3050,3050,3050,2
|
|
20241104,104300,28802295,3050,3050,3050,3050,52
|
|
20241104,104200,28643695,3045,3045,3045,3045,220
|
|
20241104,104100,27973795,3045,3045,3045,3045,0
|
|
20241104,104000,27973795,3045,3045,3045,3045,105
|
|
20241104,103900,27654070,3045,3045,3045,3045,50
|
|
20241104,103800,27501820,3045,3045,3045,3045,0
|
|
20241104,103700,27501820,3045,3045,3045,3045,51
|
|
20241104,103600,27346525,3045,3035,3045,3035,13
|
|
20241104,103500,27307050,3050,3045,3050,3045,11
|
|
20241104,103400,27273540,3050,3050,3050,3050,64
|
|
20241104,103300,27078340,3040,3015,3040,3005,1419
|
|
20241104,103200,22803925,3045,3050,3050,2995,704
|
|
20241104,103100,20687135,3055,3055,3055,3055,50
|
|
20241104,103000,20534385,3055,3055,3055,3055,53
|
|
20241104,102900,20372470,3055,3055,3055,3055,0
|
|
20241104,102800,20372470,3055,3055,3055,3055,100
|
|
20241104,102700,20066970,3055,3055,3055,3055,51
|
|
20241104,102600,19911165,3055,3055,3055,3055,1
|
|
20241104,102500,19908110,3055,3055,3055,3055,57
|
|
20241104,102400,19733975,3050,3050,3050,3050,0
|
|
20241104,102300,19733975,3050,3055,3055,3050,102
|
|
20241104,102200,19422865,3055,3055,3055,3055,56
|
|
20241104,102100,19251785,3055,3055,3055,3055,50
|
|
20241104,102000,19099035,3055,3055,3055,3055,5
|
|
20241104,101900,19083760,3050,3050,3050,3050,36
|
|
20241104,101800,18973960,3055,3055,3055,3055,50
|
|
20241104,101700,18821210,3055,3055,3055,3055,1
|
|
20241104,101600,18818155,3055,3055,3055,3055,52
|
|
20241104,101500,18659295,3055,3055,3055,3055,53
|
|
20241104,101400,18497380,3055,3055,3055,3055,2
|
|
20241104,101300,18491270,3055,3055,3055,3055,51
|
|
20241104,101200,18335465,3055,3055,3055,3000,105
|
|
20241104,101100,18016825,3055,3055,3055,3055,0
|
|
20241104,101000,18016825,3055,3055,3055,3055,52
|
|
20241104,100900,17857965,3055,3055,3055,3055,149
|
|
20241104,100800,17402770,3055,3055,3055,3055,0
|
|
20241104,100700,17402770,3055,3055,3055,3055,51
|
|
20241104,100600,17246965,3055,3055,3055,3055,51
|
|
20241104,100500,17091160,3055,3055,3055,3055,4
|
|
20241104,100400,17078940,3055,3055,3055,3055,52
|
|
20241104,100300,16920080,3055,3055,3055,3055,52
|
|
20241104,100200,16761220,3055,3055,3055,3055,6
|
|
20241104,100100,16742890,3055,3055,3055,3055,50
|
|
20241104,100000,16590140,3055,3055,3055,3055,53
|
|
20241104,095900,16428225,3055,3055,3055,3055,171
|
|
20241104,095800,15905820,3055,3055,3055,3055,50
|
|
20241104,095700,15753070,3055,3055,3055,3055,52
|
|
20241104,095600,15594210,3055,3055,3055,3055,2
|
|
20241104,095500,15588100,3055,3055,3055,3055,53
|
|
20241104,095400,15426185,3055,3055,3055,3055,100
|
|
20241104,095300,15120685,3055,3055,3055,3055,3
|
|
20241104,095200,15111520,3055,3055,3055,3055,55
|
|
20241104,095100,14943495,3055,3055,3055,3030,52
|
|
20241104,095000,14784660,3055,3055,3055,3055,4
|
|
20241104,094900,14772440,2990,2990,2990,2990,0
|
|
20241104,094800,14772440,2990,3055,3055,2990,170
|
|
20241104,094700,14257110,3055,3055,3055,3055,6
|
|
20241104,094600,14238780,3055,3055,3055,3055,103
|
|
20241104,094500,13924115,3055,3055,3055,3055,55
|
|
20241104,094400,13756090,3055,3055,3055,3055,2
|
|
20241104,094300,13749980,3055,3055,3055,3055,51
|
|
20241104,094200,13594175,3055,3055,3055,3055,4
|
|
20241104,094100,13581955,3050,3050,3050,3050,0
|
|
20241104,094000,13581955,3050,3055,3055,3050,154
|
|
20241104,093900,13111985,3050,3050,3050,3050,50
|
|
20241104,093800,12959485,3050,3050,3050,3050,2
|
|
20241104,093700,12953385,3055,3055,3055,3055,51
|
|
20241104,093600,12797580,3055,3055,3055,3055,51
|
|
20241104,093500,12641775,3055,3055,3055,3055,4
|
|
20241104,093400,12629555,3055,3055,3055,3055,51
|
|
20241104,093300,12473750,3055,3055,3055,3055,52
|
|
20241104,093200,12314890,3055,3055,3055,3055,5
|
|
20241104,093100,12299615,3055,3055,3055,3055,50
|
|
20241104,093000,12146865,3055,3060,3060,3055,54
|
|
20241104,092900,11981890,3055,3055,3055,3055,90
|
|
20241104,092800,11706940,3060,3060,3060,3060,0
|
|
20241104,092700,11706940,3060,3060,3060,3060,2
|
|
20241104,092600,11700820,3060,3060,3060,3060,2
|
|
20241104,092500,11694700,3065,3055,3065,3055,153
|
|
20241104,092400,11227255,3065,3065,3065,3065,2
|
|
20241104,092300,11221125,3065,3065,3065,3065,2
|
|
20241104,092200,11214995,3065,3060,3065,3060,9
|
|
20241104,092100,11187425,3065,3065,3065,3065,0
|
|
20241104,092000,11187425,3065,3065,3065,3065,4
|
|
20241104,091900,11175165,3065,3065,3065,3065,126
|
|
20241104,091800,10788975,3070,3070,3070,3070,6
|
|
20241104,091700,10770555,3070,3070,3070,3070,147
|
|
20241104,091600,10319265,3070,3070,3070,3070,531
|
|
20241104,091500,8689095,3070,3070,3070,3070,3
|
|
20241104,091400,8679885,3070,3070,3070,3070,1
|
|
20241104,091300,8676815,3075,3075,3075,3075,2
|
|
20241104,091200,8670665,3075,3075,3075,3075,4
|
|
20241104,091100,8658365,3055,3055,3055,3055,0
|
|
20241104,091000,8658365,3055,3055,3055,3055,154
|
|
20241104,090900,8187895,3050,3050,3050,3050,45
|
|
20241104,090800,8050645,3055,3055,3055,3055,0
|
|
20241104,090700,8050645,3055,3055,3055,3055,56
|
|
20241104,090600,7879565,3055,3050,3055,3050,611
|
|
20241104,090500,6014300,3050,3050,3050,3050,5
|
|
20241104,090400,5999050,3055,3050,3055,3035,454
|
|
20241104,090300,4614540,3000,3055,3055,3000,1239
|
|
20241104,090200,894570,3045,3045,3045,3045,71
|
|
20241104,090100,678375,3015,3015,3015,3015,0
|
|
20241104,090000,678375,3015,3015,3015,3015,225
|