598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195500,65211295,3170,3170,3170,3170,1750
|
|
20241114,195400,65211295,3170,3170,3170,3170,0
|
|
20241114,195300,65211295,3170,3170,3170,3170,0
|
|
20241114,195200,65211295,3170,3170,3170,3170,0
|
|
20241114,195100,65211295,3170,3170,3170,3170,0
|
|
20241114,195000,65211295,3170,3170,3170,3170,0
|
|
20241114,194900,65211295,3170,3170,3170,3170,0
|
|
20241114,194800,65211295,3170,3170,3170,3170,0
|
|
20241114,194700,65211295,3170,3170,3170,3170,0
|
|
20241114,194600,65211295,3170,3170,3170,3170,0
|
|
20241114,194500,65211295,3170,3170,3170,3170,0
|
|
20241114,194400,65211295,3170,3170,3170,3170,0
|
|
20241114,194300,65211295,3170,3170,3170,3170,0
|
|
20241114,194200,65211295,3170,3170,3170,3170,0
|
|
20241114,194100,65211295,3170,3170,3170,3170,0
|
|
20241114,194000,65211295,3170,3170,3170,3170,0
|
|
20241114,193900,65211295,3170,3170,3170,3170,0
|
|
20241114,193800,65211295,3170,3170,3170,3170,0
|
|
20241114,193700,65211295,3170,3170,3170,3170,0
|
|
20241114,193600,65211295,3170,3170,3170,3170,0
|
|
20241114,193500,65211295,3170,3170,3170,3170,0
|
|
20241114,193400,65211295,3170,3170,3170,3170,0
|
|
20241114,193300,65211295,3170,3170,3170,3170,0
|
|
20241114,193200,65211295,3170,3170,3170,3170,0
|
|
20241114,193100,65211295,3170,3170,3170,3170,0
|
|
20241114,193000,65211295,3170,3170,3170,3170,0
|
|
20241114,192900,65211295,3170,3170,3170,3170,0
|
|
20241114,192800,65211295,3170,3170,3170,3170,0
|
|
20241114,192700,65211295,3170,3170,3170,3170,0
|
|
20241114,192600,65211295,3170,3170,3170,3170,0
|
|
20241114,192500,65211295,3170,3170,3170,3170,1750
|
|
20241114,192400,65211295,3170,3170,3170,3170,0
|
|
20241114,192300,65211295,3170,3170,3170,3170,0
|
|
20241114,192200,65211295,3170,3170,3170,3170,0
|
|
20241114,192100,65211295,3170,3170,3170,3170,0
|
|
20241114,192000,65211295,3170,3170,3170,3170,0
|
|
20241114,191900,65211295,3170,3170,3170,3170,0
|
|
20241114,191800,65211295,3170,3170,3170,3170,0
|
|
20241114,191700,65211295,3170,3170,3170,3170,0
|
|
20241114,191600,65211295,3170,3170,3170,3170,0
|
|
20241114,191500,65211295,3170,3170,3170,3170,0
|
|
20241114,191400,65211295,3170,3170,3170,3170,0
|
|
20241114,191300,65211295,3170,3170,3170,3170,0
|
|
20241114,191200,65211295,3170,3170,3170,3170,0
|
|
20241114,191100,65211295,3170,3170,3170,3170,0
|
|
20241114,191000,65211295,3170,3170,3170,3170,0
|
|
20241114,190900,65211295,3170,3170,3170,3170,0
|
|
20241114,190800,65211295,3170,3170,3170,3170,0
|
|
20241114,190700,65211295,3170,3170,3170,3170,0
|
|
20241114,190600,65211295,3170,3170,3170,3170,0
|
|
20241114,190500,65211295,3170,3170,3170,3170,0
|
|
20241114,190400,65211295,3170,3170,3170,3170,0
|
|
20241114,190300,65211295,3170,3170,3170,3170,0
|
|
20241114,190200,65211295,3170,3170,3170,3170,0
|
|
20241114,190100,65211295,3170,3170,3170,3170,0
|
|
20241114,190000,65211295,3170,3170,3170,3170,0
|
|
20241114,185900,65211295,3170,3170,3170,3170,0
|
|
20241114,185800,65211295,3170,3170,3170,3170,0
|
|
20241114,185700,65211295,3170,3170,3170,3170,0
|
|
20241114,185600,65211295,3170,3170,3170,3170,0
|
|
20241114,185500,65211295,3170,3170,3170,3170,1750
|
|
20241114,185400,65211295,3170,3170,3170,3170,0
|
|
20241114,185300,65211295,3170,3170,3170,3170,0
|
|
20241114,185200,65211295,3170,3170,3170,3170,0
|
|
20241114,185100,65211295,3170,3170,3170,3170,0
|
|
20241114,185000,65211295,3170,3170,3170,3170,0
|
|
20241114,184900,65211295,3170,3170,3170,3170,0
|
|
20241114,184800,65211295,3170,3170,3170,3170,0
|
|
20241114,184700,65211295,3170,3170,3170,3170,0
|
|
20241114,184600,65211295,3170,3170,3170,3170,0
|
|
20241114,184500,65211295,3170,3170,3170,3170,0
|
|
20241114,184400,65211295,3170,3170,3170,3170,0
|
|
20241114,184300,65211295,3170,3170,3170,3170,0
|
|
20241114,184200,65211295,3170,3170,3170,3170,0
|
|
20241114,184100,65211295,3170,3170,3170,3170,0
|
|
20241114,184000,65211295,3170,3170,3170,3170,0
|
|
20241114,183900,65211295,3170,3170,3170,3170,0
|
|
20241114,183800,65211295,3170,3170,3170,3170,0
|
|
20241114,183700,65211295,3170,3170,3170,3170,0
|
|
20241114,183600,65211295,3170,3170,3170,3170,0
|
|
20241114,183500,65211295,3170,3170,3170,3170,0
|
|
20241114,183400,65211295,3170,3170,3170,3170,0
|
|
20241114,183300,65211295,3170,3170,3170,3170,0
|
|
20241114,183200,65211295,3170,3170,3170,3170,0
|
|
20241114,183100,65211295,3170,3170,3170,3170,0
|
|
20241114,183000,65211295,3170,3170,3170,3170,0
|
|
20241114,182900,65211295,3170,3170,3170,3170,0
|
|
20241114,182800,65211295,3170,3170,3170,3170,0
|
|
20241114,182700,65211295,3170,3170,3170,3170,0
|
|
20241114,182600,65211295,3170,3170,3170,3170,0
|
|
20241114,182500,65211295,3170,3170,3170,3170,1750
|
|
20241114,182400,65211295,3170,3170,3170,3170,0
|
|
20241114,182300,65211295,3170,3170,3170,3170,0
|
|
20241114,182200,65211295,3170,3170,3170,3170,0
|
|
20241114,182100,65211295,3170,3170,3170,3170,0
|
|
20241114,182000,65211295,3170,3170,3170,3170,0
|
|
20241114,181900,65211295,3170,3170,3170,3170,0
|
|
20241114,181800,65211295,3170,3170,3170,3170,0
|
|
20241114,181700,65211295,3170,3170,3170,3170,0
|
|
20241114,181600,65211295,3170,3170,3170,3170,0
|
|
20241114,181500,65211295,3170,3170,3170,3170,0
|
|
20241114,181400,65211295,3170,3170,3170,3170,0
|
|
20241114,181300,65211295,3170,3170,3170,3170,0
|
|
20241114,181200,65211295,3170,3170,3170,3170,0
|
|
20241114,181100,65211295,3170,3170,3170,3170,0
|
|
20241114,181000,65211295,3170,3170,3170,3170,0
|
|
20241114,180900,65211295,3170,3170,3170,3170,0
|
|
20241114,180800,65211295,3170,3170,3170,3170,0
|
|
20241114,180700,65211295,3170,3170,3170,3170,0
|
|
20241114,180600,65211295,3170,3170,3170,3170,0
|
|
20241114,180500,65211295,3170,3170,3170,3170,0
|
|
20241114,180400,65211295,3170,3170,3170,3170,0
|
|
20241114,180300,65211295,3170,3170,3170,3170,0
|
|
20241114,180200,65211295,3170,3170,3170,3170,0
|
|
20241114,180100,65211295,3170,3170,3170,3170,0
|
|
20241114,180000,65211295,3170,3170,3170,3170,0
|
|
20241114,175900,65211295,3170,3170,3170,3170,0
|
|
20241114,175800,65211295,3170,3170,3170,3170,0
|
|
20241114,175700,65211295,3170,3170,3170,3170,0
|
|
20241114,175600,65211295,3170,3170,3170,3170,0
|
|
20241114,175500,65211295,3170,3170,3170,3170,1750
|
|
20241114,175400,65211295,3170,3170,3170,3170,0
|
|
20241114,175300,65211295,3170,3170,3170,3170,0
|
|
20241114,175200,65211295,3170,3170,3170,3170,0
|
|
20241114,175100,65211295,3170,3170,3170,3170,0
|
|
20241114,175000,65211295,3170,3170,3170,3170,0
|
|
20241114,174900,65211295,3170,3170,3170,3170,0
|
|
20241114,174800,65211295,3170,3170,3170,3170,0
|
|
20241114,174700,65211295,3170,3170,3170,3170,0
|
|
20241114,174600,65211295,3170,3170,3170,3170,0
|
|
20241114,174500,65211295,3170,3170,3170,3170,0
|
|
20241114,174400,65211295,3170,3170,3170,3170,0
|
|
20241114,174300,65211295,3170,3170,3170,3170,0
|
|
20241114,174200,65211295,3170,3170,3170,3170,0
|
|
20241114,174100,65211295,3170,3170,3170,3170,0
|
|
20241114,174000,65211295,3170,3170,3170,3170,0
|
|
20241114,173900,65211295,3170,3170,3170,3170,0
|
|
20241114,173800,65211295,3170,3170,3170,3170,0
|
|
20241114,173700,65211295,3170,3170,3170,3170,0
|
|
20241114,173600,65211295,3170,3170,3170,3170,0
|
|
20241114,173500,65211295,3170,3170,3170,3170,0
|
|
20241114,173400,65211295,3170,3170,3170,3170,0
|
|
20241114,173300,65211295,3170,3170,3170,3170,0
|
|
20241114,173200,65211295,3170,3170,3170,3170,0
|
|
20241114,173100,65211295,3170,3170,3170,3170,0
|
|
20241114,173000,65211295,3170,3170,3170,3170,0
|
|
20241114,172900,65211295,3170,3170,3170,3170,0
|
|
20241114,172800,65211295,3170,3170,3170,3170,0
|
|
20241114,172700,65211295,3170,3170,3170,3170,0
|
|
20241114,172600,65211295,3170,3170,3170,3170,0
|
|
20241114,172500,65211295,3170,3170,3170,3170,1750
|
|
20241114,172400,65211295,3170,3170,3170,3170,0
|
|
20241114,172300,65211295,3170,3170,3170,3170,0
|
|
20241114,172200,65211295,3170,3170,3170,3170,0
|
|
20241114,172100,65211295,3170,3170,3170,3170,0
|
|
20241114,172000,65211295,3170,3170,3170,3170,0
|
|
20241114,171900,65211295,3170,3170,3170,3170,0
|
|
20241114,171800,65211295,3170,3170,3170,3170,0
|
|
20241114,171700,65211295,3170,3170,3170,3170,0
|
|
20241114,171600,65211295,3170,3170,3170,3170,0
|
|
20241114,171500,65211295,3170,3170,3170,3170,0
|
|
20241114,171400,65211295,3170,3170,3170,3170,0
|
|
20241114,171300,65211295,3170,3170,3170,3170,0
|
|
20241114,171200,65211295,3170,3170,3170,3170,0
|
|
20241114,171100,65211295,3170,3170,3170,3170,0
|
|
20241114,171000,65211295,3170,3170,3170,3170,0
|
|
20241114,170900,65211295,3170,3170,3170,3170,0
|
|
20241114,170800,65211295,3170,3170,3170,3170,0
|
|
20241114,170700,65211295,3170,3170,3170,3170,0
|
|
20241114,170600,65211295,3170,3170,3170,3170,0
|
|
20241114,170500,65211295,3170,3170,3170,3170,0
|
|
20241114,170400,65211295,3170,3170,3170,3170,0
|
|
20241114,170300,65211295,3170,3170,3170,3170,0
|
|
20241114,170200,65211295,3170,3170,3170,3170,0
|
|
20241114,170100,65211295,3170,3170,3170,3170,0
|
|
20241114,170000,65211295,3170,3170,3170,3170,0
|
|
20241114,165900,65211295,3170,3170,3170,3170,0
|
|
20241114,165800,65211295,3170,3170,3170,3170,0
|
|
20241114,165700,65211295,3170,3170,3170,3170,0
|
|
20241114,165600,65211295,3170,3170,3170,3170,0
|
|
20241114,165500,65211295,3170,3170,3170,3170,1750
|
|
20241114,165400,65211295,3170,3170,3170,3170,0
|
|
20241114,165300,65211295,3170,3170,3170,3170,0
|
|
20241114,165200,65211295,3170,3170,3170,3170,0
|
|
20241114,165100,65211295,3170,3170,3170,3170,0
|
|
20241114,165000,65211295,3170,3170,3170,3170,0
|
|
20241114,164900,65211295,3170,3170,3170,3170,0
|
|
20241114,164800,65211295,3170,3170,3170,3170,0
|
|
20241114,164700,65211295,3170,3170,3170,3170,0
|
|
20241114,164600,65211295,3170,3170,3170,3170,0
|
|
20241114,164500,65211295,3170,3170,3170,3170,0
|
|
20241114,164400,65211295,3170,3170,3170,3170,0
|
|
20241114,164300,65211295,3170,3170,3170,3170,0
|
|
20241114,164200,65211295,3170,3170,3170,3170,0
|
|
20241114,164100,65211295,3170,3170,3170,3170,0
|
|
20241114,164000,65211295,3170,3170,3170,3170,0
|
|
20241114,163900,65211295,3170,3170,3170,3170,0
|
|
20241114,163800,65211295,3170,3170,3170,3170,0
|
|
20241114,163700,65211295,3170,3170,3170,3170,0
|
|
20241114,163600,65211295,3170,3170,3170,3170,0
|
|
20241114,163500,65211295,3170,3170,3170,3170,0
|
|
20241114,163400,65211295,3170,3170,3170,3170,0
|
|
20241114,163300,65211295,3170,3170,3170,3170,0
|
|
20241114,163200,65211295,3170,3170,3170,3170,0
|
|
20241114,163100,65211295,3170,3170,3170,3170,0
|
|
20241114,163000,65211295,3170,3170,3170,3170,1750
|
|
20241114,162900,59663795,3160,3160,3160,3160,0
|
|
20241114,162800,59663795,3160,3160,3160,3160,0
|
|
20241114,162700,59663795,3160,3160,3160,3160,0
|
|
20241114,162600,59663795,3160,3160,3160,3160,0
|
|
20241114,162500,59663795,3160,3160,3160,3160,0
|
|
20241114,162400,59663795,3160,3160,3160,3160,0
|
|
20241114,162300,59663795,3160,3160,3160,3160,0
|
|
20241114,162200,59663795,3160,3160,3160,3160,0
|
|
20241114,162100,59663795,3160,3160,3160,3160,0
|
|
20241114,162000,59663795,3160,3160,3160,3160,0
|
|
20241114,161900,59663795,3160,3160,3160,3160,0
|
|
20241114,161800,59663795,3160,3160,3160,3160,11
|
|
20241114,161700,59629035,3160,3160,3160,3160,100
|
|
20241114,161600,59313035,3145,3145,3145,3145,0
|
|
20241114,161500,59313035,3145,3160,3160,3145,60
|
|
20241114,161400,59124255,3150,3150,3150,3150,0
|
|
20241114,161300,59124255,3150,3155,3155,3150,20
|
|
20241114,161200,59061250,3155,3155,3155,3155,0
|
|
20241114,161100,59061250,3155,3155,3155,3155,0
|
|
20241114,161000,59061250,3155,3155,3155,3155,0
|
|
20241114,160900,59061250,3155,3155,3155,3155,0
|
|
20241114,160800,59061250,3155,3155,3155,3155,0
|
|
20241114,160700,59061250,3155,3155,3155,3155,0
|
|
20241114,160600,59061250,3155,3155,3155,3155,1
|
|
20241114,160500,59058095,3160,3160,3160,3160,320
|
|
20241114,160400,58046895,3160,3160,3160,3160,0
|
|
20241114,160300,58046895,3160,3160,3160,3160,10
|
|
20241114,160200,58015295,3160,3160,3160,3160,0
|
|
20241114,160100,58015295,3160,3160,3160,3160,0
|
|
20241114,160000,58015295,3160,3160,3160,3160,1
|
|
20241114,155900,58012135,3160,3160,3160,3160,4
|
|
20241114,155800,57999495,3160,3160,3160,3160,1
|
|
20241114,155700,57996335,3160,3160,3160,3160,0
|
|
20241114,155600,57996335,3160,3160,3160,3160,0
|
|
20241114,155500,57996335,3160,3160,3160,3160,1
|
|
20241114,155400,57993175,3160,3160,3160,3160,1
|
|
20241114,155300,57990015,3160,3160,3160,3160,0
|
|
20241114,155200,57990015,3160,3160,3160,3160,2
|
|
20241114,155100,57983695,3160,3160,3160,3160,0
|
|
20241114,155000,57983695,3160,3160,3160,3160,2
|
|
20241114,154900,57977375,3160,3160,3160,3160,2
|
|
20241114,154800,57971055,3160,3160,3160,3160,1
|
|
20241114,154700,57967895,3160,3160,3160,3160,0
|
|
20241114,154600,57967895,3160,3160,3160,3160,3
|
|
20241114,154500,57958415,3155,3155,3155,3155,0
|
|
20241114,154400,57958415,3155,3155,3155,3155,2
|
|
20241114,154300,57952105,3155,3155,3155,3155,0
|
|
20241114,154200,57952105,3155,3155,3155,3155,1
|
|
20241114,154100,57948950,3155,3150,3155,3150,38
|
|
20241114,154000,57829245,3155,3155,3155,3155,1
|
|
20241114,153900,57826090,3155,3155,3155,3155,0
|
|
20241114,153800,57826090,3155,3155,3155,3155,3
|
|
20241114,153700,57816625,3155,3155,3155,3155,0
|
|
20241114,153600,57816625,3155,3155,3155,3155,1
|
|
20241114,153500,57813470,3155,3155,3155,3155,1
|
|
20241114,153400,57810315,3155,3155,3155,3155,1
|
|
20241114,153300,57807160,3155,3155,3155,3155,61
|
|
20241114,153200,57614705,3155,3155,3155,3155,0
|
|
20241114,153100,57614705,3155,3155,3155,3155,0
|
|
20241114,153000,57614705,3155,3155,3155,3155,4
|
|
20241114,152900,57602085,3155,3155,3155,3155,0
|
|
20241114,152800,57602085,3155,3155,3155,3155,41
|
|
20241114,152700,57472730,3155,3155,3155,3155,1
|
|
20241114,152600,57469575,3155,3155,3155,3155,2
|
|
20241114,152500,57463265,3155,3155,3155,3155,0
|
|
20241114,152400,57463265,3155,3155,3155,3155,2
|
|
20241114,152300,57456955,3155,3155,3155,3155,0
|
|
20241114,152200,57456955,3155,3155,3155,3155,3
|
|
20241114,152100,57447490,3150,3150,3150,3150,0
|
|
20241114,152000,57447490,3150,3150,3150,3150,0
|
|
20241114,151900,57447490,3150,3150,3150,3150,1
|
|
20241114,151800,57444340,3140,3155,3155,3140,1232
|
|
20241114,151700,53574490,3155,3155,3155,3155,0
|
|
20241114,151600,53574490,3155,3155,3155,3155,3
|
|
20241114,151500,53565025,3155,3155,3155,3155,0
|
|
20241114,151400,53565025,3155,3155,3155,3155,2
|
|
20241114,151300,53558715,3150,3150,3150,3150,0
|
|
20241114,151200,53558715,3150,3150,3150,3150,0
|
|
20241114,151100,53558715,3150,3150,3150,3150,45
|
|
20241114,151000,53416965,3155,3155,3155,3155,2
|
|
20241114,150900,53410655,3150,3150,3150,3150,0
|
|
20241114,150800,53410655,3150,3145,3150,3145,20
|
|
20241114,150700,53347660,3150,3150,3150,3150,4700
|
|
20241114,150600,38542660,3140,3150,3150,3140,110
|
|
20241114,150500,38197230,3150,3150,3150,3150,2
|
|
20241114,150400,38190930,3150,3150,3150,3150,1
|
|
20241114,150300,38187780,3150,3150,3150,3150,0
|
|
20241114,150200,38187780,3150,3150,3150,3150,1
|
|
20241114,150100,38184630,3140,3145,3145,3140,80
|
|
20241114,150000,37933375,3150,3150,3150,3150,0
|
|
20241114,145900,37933375,3150,3150,3150,3150,2
|
|
20241114,145800,37927075,3150,3150,3150,3150,37
|
|
20241114,145700,37810525,3155,3155,3155,3155,1
|
|
20241114,145600,37807370,3155,3155,3155,3155,1
|
|
20241114,145500,37804215,3155,3145,3155,3145,42
|
|
20241114,145400,37671890,3145,3145,3145,3145,2
|
|
20241114,145300,37665600,3145,3145,3145,3145,1
|
|
20241114,145200,37662455,3145,3145,3145,3145,11
|
|
20241114,145100,37627860,3150,3150,3150,3150,8
|
|
20241114,145000,37602660,3150,3150,3150,3150,300
|
|
20241114,144900,36657660,3150,3150,3150,3150,1
|
|
20241114,144800,36654510,3150,3150,3150,3150,1
|
|
20241114,144700,36651360,3150,3150,3150,3150,2
|
|
20241114,144600,36645060,3150,3150,3150,3150,0
|
|
20241114,144500,36645060,3150,3150,3150,3150,4
|
|
20241114,144400,36632460,3150,3150,3150,3150,0
|
|
20241114,144300,36632460,3150,3150,3150,3150,1
|
|
20241114,144200,36629310,3150,3150,3150,3150,1
|
|
20241114,144100,36626160,3155,3155,3155,3155,0
|
|
20241114,144000,36626160,3155,3145,3155,3145,51
|
|
20241114,143900,36465665,3145,3145,3145,3145,1
|
|
20241114,143800,36462520,3145,3145,3145,3145,1
|
|
20241114,143700,36459375,3140,3145,3145,3140,52
|
|
20241114,143600,36296085,3145,3145,3145,3145,0
|
|
20241114,143500,36296085,3145,3145,3145,3145,11
|
|
20241114,143400,36261490,3145,3145,3145,3145,1
|
|
20241114,143300,36258345,3145,3145,3145,3145,1
|
|
20241114,143200,36255200,3145,3145,3145,3145,0
|
|
20241114,143100,36255200,3145,3145,3145,3145,8
|
|
20241114,143000,36230040,3145,3145,3145,3145,1
|
|
20241114,142900,36226895,3150,3150,3150,3150,2
|
|
20241114,142800,36220595,3150,3150,3150,3150,14
|
|
20241114,142700,36176495,3155,3155,3155,3155,1
|
|
20241114,142600,36173340,3155,3155,3155,3155,2
|
|
20241114,142500,36167030,3155,3155,3155,3155,1
|
|
20241114,142400,36163875,3155,3155,3155,3155,0
|
|
20241114,142300,36163875,3155,3155,3155,3155,2
|
|
20241114,142200,36157565,3155,3155,3155,3155,0
|
|
20241114,142100,36157565,3155,3155,3155,3155,1
|
|
20241114,142000,36154410,3155,3155,3155,3155,2
|
|
20241114,141900,36148100,3155,3155,3155,3155,1
|
|
20241114,141800,36144945,3155,3155,3155,3155,0
|
|
20241114,141700,36144945,3155,3155,3155,3155,3
|
|
20241114,141600,36135480,3155,3155,3155,3155,2
|
|
20241114,141500,36129170,3155,3155,3155,3155,4
|
|
20241114,141400,36116550,3155,3155,3155,3155,0
|
|
20241114,141300,36116550,3155,3155,3155,3155,2
|
|
20241114,141200,36110240,3155,3155,3155,3155,1
|
|
20241114,141100,36107085,3155,3155,3155,3155,2
|
|
20241114,141000,36100775,3155,3155,3155,3155,0
|
|
20241114,140900,36100775,3155,3155,3155,3155,3
|
|
20241114,140800,36091310,3155,3155,3155,3155,0
|
|
20241114,140700,36091310,3155,3155,3155,3155,0
|
|
20241114,140600,36091310,3155,3150,3160,3150,401
|
|
20241114,140500,34827090,3150,3150,3150,3150,0
|
|
20241114,140400,34827090,3150,3150,3150,3150,1
|
|
20241114,140300,34823940,3150,3150,3150,3150,33
|
|
20241114,140200,34719990,3150,3150,3150,3150,2
|
|
20241114,140100,34713690,3150,3150,3150,3150,2
|
|
20241114,140000,34707390,3150,3150,3150,3150,1
|
|
20241114,135900,34704240,3150,3150,3150,3150,1
|
|
20241114,135800,34701090,3150,3150,3150,3150,2
|
|
20241114,135700,34694790,3150,3150,3150,3150,0
|
|
20241114,135600,34694790,3150,3150,3150,3150,3
|
|
20241114,135500,34685340,3140,3140,3140,3140,340
|
|
20241114,135400,33617740,3140,3145,3145,3140,509
|
|
20241114,135300,32019475,3155,3155,3155,3155,3
|
|
20241114,135200,32010010,3140,3140,3140,3140,0
|
|
20241114,135100,32010010,3140,3150,3150,3140,1152
|
|
20241114,135000,28389900,3150,3150,3150,3150,2
|
|
20241114,134900,28383600,3150,3150,3150,3150,1
|
|
20241114,134800,28380450,3155,3155,3155,3155,2
|
|
20241114,134700,28374140,3155,3155,3155,3155,1
|
|
20241114,134600,28370985,3155,3155,3155,3155,1
|
|
20241114,134500,28367830,3155,3155,3155,3155,2
|
|
20241114,134400,28361520,3155,3155,3155,3155,1
|
|
20241114,134300,28358365,3150,3150,3150,3150,49
|
|
20241114,134200,28204015,3150,3150,3150,3150,51
|
|
20241114,134100,28043365,3145,3155,3155,3145,62
|
|
20241114,134000,27848350,3155,3155,3155,3155,1
|
|
20241114,133900,27845195,3155,3155,3155,3155,1
|
|
20241114,133800,27842040,3150,3150,3150,3150,0
|
|
20241114,133700,27842040,3150,3150,3150,3150,0
|
|
20241114,133600,27842040,3150,3155,3155,3145,174
|
|
20241114,133500,27294755,3155,3155,3155,3155,0
|
|
20241114,133400,27294755,3155,3155,3155,3155,1
|
|
20241114,133300,27291600,3155,3155,3155,3155,128
|
|
20241114,133200,26887760,3155,3155,3155,3155,1
|
|
20241114,133100,26884605,3155,3155,3155,3155,0
|
|
20241114,133000,26884605,3155,3155,3155,3155,3
|
|
20241114,132900,26875140,3155,3155,3155,3155,0
|
|
20241114,132800,26875140,3155,3155,3155,3155,1
|
|
20241114,132700,26871985,3155,3155,3155,3155,1
|
|
20241114,132600,26868830,3155,3155,3155,3155,1
|
|
20241114,132500,26865675,3155,3155,3155,3155,2
|
|
20241114,132400,26859365,3145,3145,3145,3145,0
|
|
20241114,132300,26859365,3145,3150,3150,3145,647
|
|
20241114,132200,24824515,3150,3155,3155,3150,501
|
|
20241114,132100,23246360,3155,3155,3155,3155,0
|
|
20241114,132000,23246360,3155,3155,3155,3155,1
|
|
20241114,131900,23243205,3155,3155,3155,3155,1
|
|
20241114,131800,23240050,3155,3155,3155,3155,1
|
|
20241114,131700,23236895,3155,3155,3155,3155,0
|
|
20241114,131600,23236895,3155,3155,3155,3155,2
|
|
20241114,131500,23230585,3155,3155,3155,3155,0
|
|
20241114,131400,23230585,3155,3155,3155,3155,1
|
|
20241114,131300,23227430,3155,3155,3155,3155,2
|
|
20241114,131200,23221120,3155,3155,3155,3155,0
|
|
20241114,131100,23221120,3155,3155,3155,3150,11
|
|
20241114,131000,23186455,3155,3155,3155,3155,0
|
|
20241114,130900,23186455,3155,3155,3155,3155,1
|
|
20241114,130800,23183300,3155,3155,3155,3155,1
|
|
20241114,130700,23180145,3155,3155,3155,3155,1
|
|
20241114,130600,23176990,3155,3155,3155,3155,0
|
|
20241114,130500,23176990,3155,3155,3155,3155,3
|
|
20241114,130400,23167525,3155,3155,3155,3155,0
|
|
20241114,130300,23167525,3155,3150,3155,3150,2
|
|
20241114,130200,23161220,3155,3155,3155,3155,1
|
|
20241114,130100,23158065,3155,3155,3155,3155,1
|
|
20241114,130000,23154910,3155,3155,3155,3155,0
|
|
20241114,125900,23154910,3155,3155,3155,3155,3
|
|
20241114,125800,23145445,3155,3155,3155,3155,0
|
|
20241114,125700,23145445,3155,3155,3155,3150,32
|
|
20241114,125600,23044635,3155,3155,3155,3155,0
|
|
20241114,125500,23044635,3155,3155,3155,3155,1
|
|
20241114,125400,23041480,3155,3155,3155,3155,2
|
|
20241114,125300,23035170,3155,3155,3155,3155,1
|
|
20241114,125200,23032015,3155,3155,3155,3155,0
|
|
20241114,125100,23032015,3155,3155,3155,3155,23
|
|
20241114,125000,22959450,3160,3155,3160,3155,982
|
|
20241114,124900,19861230,3160,3160,3160,3160,2
|
|
20241114,124800,19854910,3150,3150,3150,3150,0
|
|
20241114,124700,19854910,3150,3160,3160,3150,337
|
|
20241114,124600,18790360,3160,3160,3160,3160,1
|
|
20241114,124500,18787200,3160,3160,3160,3160,1
|
|
20241114,124400,18784040,3160,3160,3160,3160,0
|
|
20241114,124300,18784040,3160,3160,3160,3160,2
|
|
20241114,124200,18777720,3160,3160,3160,3160,0
|
|
20241114,124100,18777720,3160,3160,3160,3160,0
|
|
20241114,124000,18777720,3160,3160,3160,3160,2
|
|
20241114,123900,18771400,3155,3155,3155,3155,1
|
|
20241114,123800,18768245,3155,3155,3155,3155,0
|
|
20241114,123700,18768245,3155,3155,3155,3155,2
|
|
20241114,123600,18761935,3155,3155,3155,3155,0
|
|
20241114,123500,18761935,3155,3160,3160,3155,13
|
|
20241114,123400,18720915,3160,3160,3160,3160,2
|
|
20241114,123300,18714595,3160,3160,3160,3160,2
|
|
20241114,123200,18708275,3160,3160,3160,3160,2
|
|
20241114,123100,18701955,3160,3160,3160,3160,1
|
|
20241114,123000,18698795,3160,3160,3160,3160,0
|
|
20241114,122900,18698795,3160,3160,3160,3160,3
|
|
20241114,122800,18689315,3160,3160,3160,3160,10
|
|
20241114,122700,18657715,3155,3155,3155,3155,0
|
|
20241114,122600,18657715,3155,3155,3155,3155,714
|
|
20241114,122500,16405045,3155,3155,3155,3155,1
|
|
20241114,122400,16401890,3155,3155,3155,3155,0
|
|
20241114,122300,16401890,3155,3155,3155,3155,3
|
|
20241114,122200,16392425,3155,3155,3155,3155,0
|
|
20241114,122100,16392425,3155,3155,3155,3155,1
|
|
20241114,122000,16389270,3155,3155,3155,3155,1
|
|
20241114,121900,16386115,3155,3155,3155,3155,11
|
|
20241114,121800,16351410,3155,3155,3155,3155,1
|
|
20241114,121700,16348255,3155,3155,3155,3155,0
|
|
20241114,121600,16348255,3155,3155,3155,3155,1
|
|
20241114,121500,16345100,3155,3155,3155,3155,1
|
|
20241114,121400,16341945,3155,3150,3155,3150,201
|
|
20241114,121300,15708790,3155,3155,3155,3155,0
|
|
20241114,121200,15708790,3155,3150,3155,3150,303
|
|
20241114,121100,14754325,3155,3155,3155,3155,0
|
|
20241114,121000,14754325,3155,3155,3155,3155,1
|
|
20241114,120900,14751170,3155,3155,3155,3155,2
|
|
20241114,120800,14744860,3150,3155,3155,3150,506
|
|
20241114,120700,13150930,3160,3160,3160,3160,1
|
|
20241114,120600,13147770,3160,3160,3160,3160,1
|
|
20241114,120500,13144610,3160,3160,3160,3160,0
|
|
20241114,120400,13144610,3160,3160,3160,3160,2
|
|
20241114,120300,13138290,3160,3160,3160,3160,0
|
|
20241114,120200,13138290,3160,3160,3160,3160,1
|
|
20241114,120100,13135130,3160,3160,3160,3160,1
|
|
20241114,120000,13131970,3160,3160,3160,3160,1
|
|
20241114,115900,13128810,3160,3160,3160,3160,0
|
|
20241114,115800,13128810,3160,3160,3160,3160,2
|
|
20241114,115700,13122490,3160,3160,3160,3160,0
|
|
20241114,115600,13122490,3160,3160,3160,3160,1
|
|
20241114,115500,13119330,3160,3160,3160,3160,1
|
|
20241114,115400,13116170,3160,3160,3160,3160,1
|
|
20241114,115300,13113010,3160,3160,3160,3160,2
|
|
20241114,115200,13106690,3155,3155,3155,3155,13
|
|
20241114,115100,13065675,3155,3155,3155,3155,0
|
|
20241114,115000,13065675,3155,3155,3155,3155,2
|
|
20241114,114900,13059365,3155,3155,3155,3155,0
|
|
20241114,114800,13059365,3155,3155,3155,3155,1
|
|
20241114,114700,13056210,3155,3155,3155,3155,5
|
|
20241114,114600,13040435,3155,3155,3155,3155,1
|
|
20241114,114500,13037280,3155,3155,3155,3155,1
|
|
20241114,114400,13034125,3160,3160,3160,3160,3
|
|
20241114,114300,13024645,3160,3160,3160,3160,0
|
|
20241114,114200,13024645,3160,3160,3160,3160,1
|
|
20241114,114100,13021485,3160,3160,3160,3160,1
|
|
20241114,114000,13018325,3160,3160,3160,3160,0
|
|
20241114,113900,13018325,3160,3160,3160,3160,1
|
|
20241114,113800,13015165,3150,3155,3155,3150,73
|
|
20241114,113700,12785210,3155,3160,3160,3155,2
|
|
20241114,113600,12778895,3160,3160,3160,3160,2
|
|
20241114,113500,12772575,3160,3160,3160,3160,0
|
|
20241114,113400,12772575,3160,3160,3160,3160,1
|
|
20241114,113300,12769415,3155,3155,3155,3155,0
|
|
20241114,113200,12769415,3155,3160,3160,3155,1001
|
|
20241114,113100,9611255,3160,3160,3160,3160,0
|
|
20241114,113000,9611255,3160,3160,3160,3160,2
|
|
20241114,112900,9604935,3155,3155,3155,3155,776
|
|
20241114,112800,7156655,3160,3160,3160,3160,4
|
|
20241114,112700,7144015,3160,3160,3160,3160,0
|
|
20241114,112600,7144015,3160,3160,3160,3160,1
|
|
20241114,112500,7140855,3160,3160,3160,3160,2
|
|
20241114,112400,7134535,3160,3160,3160,3160,0
|
|
20241114,112300,7134535,3160,3165,3165,3160,5
|
|
20241114,112200,7118730,3155,3155,3155,3155,0
|
|
20241114,112100,7118730,3155,3155,3155,3155,224
|
|
20241114,112000,6412010,3155,3155,3155,3155,0
|
|
20241114,111900,6412010,3155,3155,3155,3155,0
|
|
20241114,111800,6412010,3155,3155,3155,3155,0
|
|
20241114,111700,6412010,3155,3155,3155,3155,0
|
|
20241114,111600,6412010,3155,3155,3155,3155,0
|
|
20241114,111500,6412010,3155,3155,3155,3155,0
|
|
20241114,111400,6412010,3155,3155,3155,3155,0
|
|
20241114,111300,6412010,3155,3155,3155,3155,0
|
|
20241114,111200,6412010,3155,3155,3155,3155,0
|
|
20241114,111100,6412010,3155,3155,3155,3155,2
|
|
20241114,111000,6405700,3145,3145,3145,3145,1
|
|
20241114,110900,6402555,3155,3155,3155,3155,0
|
|
20241114,110800,6402555,3155,3155,3155,3155,0
|
|
20241114,110700,6402555,3155,3155,3155,3155,0
|
|
20241114,110600,6402555,3155,3155,3155,3155,9
|
|
20241114,110500,6374160,3155,3155,3155,3155,0
|
|
20241114,110400,6374160,3155,3155,3155,3155,0
|
|
20241114,110300,6374160,3155,3155,3155,3155,6
|
|
20241114,110200,6355230,3155,3155,3155,3155,0
|
|
20241114,110100,6355230,3155,3155,3155,3155,0
|
|
20241114,110000,6355230,3155,3155,3155,3155,0
|
|
20241114,105900,6355230,3155,3155,3155,3155,0
|
|
20241114,105800,6355230,3155,3155,3155,3155,0
|
|
20241114,105700,6355230,3155,3155,3155,3155,0
|
|
20241114,105600,6355230,3155,3155,3155,3155,0
|
|
20241114,105500,6355230,3155,3155,3155,3155,0
|
|
20241114,105400,6355230,3155,3155,3155,3155,0
|
|
20241114,105300,6355230,3155,3155,3155,3155,0
|
|
20241114,105200,6355230,3155,3155,3155,3155,0
|
|
20241114,105100,6355230,3155,3155,3155,3155,4
|
|
20241114,105000,6342610,3155,3155,3155,3155,0
|
|
20241114,104900,6342610,3155,3155,3155,3155,0
|
|
20241114,104800,6342610,3155,3155,3155,3155,0
|
|
20241114,104700,6342610,3155,3155,3155,3155,0
|
|
20241114,104600,6342610,3155,3155,3155,3155,0
|
|
20241114,104500,6342610,3155,3155,3155,3155,0
|
|
20241114,104400,6342610,3155,3155,3155,3155,0
|
|
20241114,104300,6342610,3155,3155,3155,3155,0
|
|
20241114,104200,6342610,3155,3155,3155,3155,0
|
|
20241114,104100,6342610,3155,3155,3155,3155,0
|
|
20241114,104000,6342610,3155,3155,3155,3155,0
|
|
20241114,103900,6342610,3155,3155,3155,3155,0
|
|
20241114,103800,6342610,3155,3155,3155,3155,4
|
|
20241114,103700,6329990,3155,3155,3155,3155,0
|
|
20241114,103600,6329990,3155,3155,3155,3155,0
|
|
20241114,103500,6329990,3155,3155,3155,3155,1
|
|
20241114,103400,6326835,3155,3155,3155,3155,1
|
|
20241114,103300,6323680,3155,3155,3155,3155,3
|
|
20241114,103200,6314215,3145,3155,3155,3145,60
|
|
20241114,103100,6125400,3155,3155,3155,3155,1
|
|
20241114,103000,6122245,3155,3155,3155,3155,0
|
|
20241114,102900,6122245,3155,3155,3155,3155,0
|
|
20241114,102800,6122245,3155,3155,3155,3155,0
|
|
20241114,102700,6122245,3155,3155,3155,3155,2
|
|
20241114,102600,6115935,3155,3155,3155,3155,0
|
|
20241114,102500,6115935,3155,3155,3155,3155,0
|
|
20241114,102400,6115935,3155,3155,3155,3155,1
|
|
20241114,102300,6112780,3150,3150,3150,3150,0
|
|
20241114,102200,6112780,3150,3150,3150,3150,0
|
|
20241114,102100,6112780,3150,3150,3150,3150,0
|
|
20241114,102000,6112780,3150,3150,3150,3150,0
|
|
20241114,101900,6112780,3150,3150,3150,3150,0
|
|
20241114,101800,6112780,3150,3150,3150,3150,0
|
|
20241114,101700,6112780,3150,3150,3150,3150,1
|
|
20241114,101600,6109630,3140,3150,3150,3140,1243
|
|
20241114,101500,2198430,3150,3155,3155,3150,270
|
|
20241114,101400,1347320,3165,3165,3165,3165,0
|
|
20241114,101300,1347320,3165,3165,3165,3165,20
|
|
20241114,101200,1284020,3170,3170,3170,3170,0
|
|
20241114,101100,1284020,3170,3170,3170,3170,0
|
|
20241114,101000,1284020,3170,3170,3170,3170,0
|
|
20241114,100900,1284020,3170,3170,3170,3170,0
|
|
20241114,100800,1284020,3170,3170,3170,3170,0
|
|
20241114,100700,1284020,3170,3170,3170,3170,0
|
|
20241114,100600,1284020,3170,3170,3170,3170,0
|
|
20241114,100500,1284020,3170,3170,3170,3170,1
|
|
20241114,100400,1280850,3155,3155,3155,3155,200
|
|
20241114,100300,649850,3170,3170,3170,3170,20
|
|
20241114,100200,586450,3170,3170,3170,3170,6
|
|
20241114,100100,567430,3170,3170,3170,3170,18
|
|
20241114,100000,510370,3170,3170,3170,3170,161
|