580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183700,53204200,9300,9300,9300,9300,711
|
|
20241118,183600,53204200,9300,9300,9300,9300,0
|
|
20241118,183500,53204200,9300,9300,9300,9300,0
|
|
20241118,183400,53204200,9300,9300,9300,9300,0
|
|
20241118,183300,53204200,9300,9300,9300,9300,0
|
|
20241118,183200,53204200,9300,9300,9300,9300,0
|
|
20241118,183100,53204200,9300,9300,9300,9300,0
|
|
20241118,183000,53204200,9300,9300,9300,9300,0
|
|
20241118,182900,53204200,9300,9300,9300,9300,0
|
|
20241118,182800,53204200,9300,9300,9300,9300,0
|
|
20241118,182700,53204200,9300,9300,9300,9300,0
|
|
20241118,182600,53204200,9300,9300,9300,9300,0
|
|
20241118,182500,53204200,9300,9300,9300,9300,0
|
|
20241118,182400,53204200,9300,9300,9300,9300,0
|
|
20241118,182300,53204200,9300,9300,9300,9300,0
|
|
20241118,182200,53204200,9300,9300,9300,9300,0
|
|
20241118,182100,53204200,9300,9300,9300,9300,0
|
|
20241118,182000,53204200,9300,9300,9300,9300,0
|
|
20241118,181900,53204200,9300,9300,9300,9300,0
|
|
20241118,181800,53204200,9300,9300,9300,9300,0
|
|
20241118,181700,53204200,9300,9300,9300,9300,0
|
|
20241118,181600,53204200,9300,9300,9300,9300,0
|
|
20241118,181500,53204200,9300,9300,9300,9300,0
|
|
20241118,181400,53204200,9300,9300,9300,9300,0
|
|
20241118,181300,53204200,9300,9300,9300,9300,0
|
|
20241118,181200,53204200,9300,9300,9300,9300,0
|
|
20241118,181100,53204200,9300,9300,9300,9300,0
|
|
20241118,181000,53204200,9300,9300,9300,9300,0
|
|
20241118,180900,53204200,9300,9300,9300,9300,0
|
|
20241118,180800,53204200,9300,9300,9300,9300,0
|
|
20241118,180700,53204200,9300,9300,9300,9300,711
|
|
20241118,180600,53204200,9300,9300,9300,9300,0
|
|
20241118,180500,53204200,9300,9300,9300,9300,0
|
|
20241118,180400,53204200,9300,9300,9300,9300,0
|
|
20241118,180300,53204200,9300,9300,9300,9300,0
|
|
20241118,180200,53204200,9300,9300,9300,9300,0
|
|
20241118,180100,53204200,9300,9300,9300,9300,0
|
|
20241118,180000,53204200,9300,9300,9300,9300,0
|
|
20241118,175900,53204200,9300,9300,9300,9300,0
|
|
20241118,175800,53204200,9300,9300,9300,9300,0
|
|
20241118,175700,53204200,9300,9300,9300,9300,0
|
|
20241118,175600,53204200,9300,9300,9300,9300,0
|
|
20241118,175500,53204200,9300,9300,9300,9300,0
|
|
20241118,175400,53204200,9300,9300,9300,9300,0
|
|
20241118,175300,53204200,9300,9300,9300,9300,0
|
|
20241118,175200,53204200,9300,9300,9300,9300,0
|
|
20241118,175100,53204200,9300,9300,9300,9300,0
|
|
20241118,175000,53204200,9300,9300,9300,9300,0
|
|
20241118,174900,53204200,9300,9300,9300,9300,0
|
|
20241118,174800,53204200,9300,9300,9300,9300,0
|
|
20241118,174700,53204200,9300,9300,9300,9300,0
|
|
20241118,174600,53204200,9300,9300,9300,9300,0
|
|
20241118,174500,53204200,9300,9300,9300,9300,0
|
|
20241118,174400,53204200,9300,9300,9300,9300,0
|
|
20241118,174300,53204200,9300,9300,9300,9300,0
|
|
20241118,174200,53204200,9300,9300,9300,9300,0
|
|
20241118,174100,53204200,9300,9300,9300,9300,0
|
|
20241118,174000,53204200,9300,9300,9300,9300,0
|
|
20241118,173900,53204200,9300,9300,9300,9300,0
|
|
20241118,173800,53204200,9300,9300,9300,9300,0
|
|
20241118,173700,53204200,9300,9300,9300,9300,711
|
|
20241118,173600,53204200,9300,9300,9300,9300,0
|
|
20241118,173500,53204200,9300,9300,9300,9300,0
|
|
20241118,173400,53204200,9300,9300,9300,9300,0
|
|
20241118,173300,53204200,9300,9300,9300,9300,0
|
|
20241118,173200,53204200,9300,9300,9300,9300,0
|
|
20241118,173100,53204200,9300,9300,9300,9300,0
|
|
20241118,173000,53204200,9300,9300,9300,9300,0
|
|
20241118,172900,53204200,9300,9300,9300,9300,0
|
|
20241118,172800,53204200,9300,9300,9300,9300,0
|
|
20241118,172700,53204200,9300,9300,9300,9300,0
|
|
20241118,172600,53204200,9300,9300,9300,9300,0
|
|
20241118,172500,53204200,9300,9300,9300,9300,0
|
|
20241118,172400,53204200,9300,9300,9300,9300,0
|
|
20241118,172300,53204200,9300,9300,9300,9300,0
|
|
20241118,172200,53204200,9300,9300,9300,9300,0
|
|
20241118,172100,53204200,9300,9300,9300,9300,0
|
|
20241118,172000,53204200,9300,9300,9300,9300,0
|
|
20241118,171900,53204200,9300,9300,9300,9300,0
|
|
20241118,171800,53204200,9300,9300,9300,9300,0
|
|
20241118,171700,53204200,9300,9300,9300,9300,0
|
|
20241118,171600,53204200,9300,9300,9300,9300,0
|
|
20241118,171500,53204200,9300,9300,9300,9300,0
|
|
20241118,171400,53204200,9300,9300,9300,9300,0
|
|
20241118,171300,53204200,9300,9300,9300,9300,0
|
|
20241118,171200,53204200,9300,9300,9300,9300,0
|
|
20241118,171100,53204200,9300,9300,9300,9300,0
|
|
20241118,171000,53204200,9300,9300,9300,9300,0
|
|
20241118,170900,53204200,9300,9300,9300,9300,0
|
|
20241118,170800,53204200,9300,9300,9300,9300,0
|
|
20241118,170700,53204200,9300,9300,9300,9300,711
|
|
20241118,170600,53204200,9300,9300,9300,9300,0
|
|
20241118,170500,53204200,9300,9300,9300,9300,0
|
|
20241118,170400,53204200,9300,9300,9300,9300,0
|
|
20241118,170300,53204200,9300,9300,9300,9300,0
|
|
20241118,170200,53204200,9300,9300,9300,9300,0
|
|
20241118,170100,53204200,9300,9300,9300,9300,0
|
|
20241118,170000,53204200,9300,9300,9300,9300,0
|
|
20241118,165900,53204200,9300,9300,9300,9300,0
|
|
20241118,165800,53204200,9300,9300,9300,9300,0
|
|
20241118,165700,53204200,9300,9300,9300,9300,0
|
|
20241118,165600,53204200,9300,9300,9300,9300,0
|
|
20241118,165500,53204200,9300,9300,9300,9300,0
|
|
20241118,165400,53204200,9300,9300,9300,9300,0
|
|
20241118,165300,53204200,9300,9300,9300,9300,0
|
|
20241118,165200,53204200,9300,9300,9300,9300,0
|
|
20241118,165100,53204200,9300,9300,9300,9300,0
|
|
20241118,165000,53204200,9300,9300,9300,9300,0
|
|
20241118,164900,53204200,9300,9300,9300,9300,0
|
|
20241118,164800,53204200,9300,9300,9300,9300,0
|
|
20241118,164700,53204200,9300,9300,9300,9300,0
|
|
20241118,164600,53204200,9300,9300,9300,9300,0
|
|
20241118,164500,53204200,9300,9300,9300,9300,0
|
|
20241118,164400,53204200,9300,9300,9300,9300,0
|
|
20241118,164300,53204200,9300,9300,9300,9300,0
|
|
20241118,164200,53204200,9300,9300,9300,9300,0
|
|
20241118,164100,53204200,9300,9300,9300,9300,0
|
|
20241118,164000,53204200,9300,9300,9300,9300,0
|
|
20241118,163900,53204200,9300,9300,9300,9300,0
|
|
20241118,163800,53204200,9300,9300,9300,9300,0
|
|
20241118,163700,53204200,9300,9300,9300,9300,711
|
|
20241118,163600,53204200,9300,9300,9300,9300,0
|
|
20241118,163500,53204200,9300,9300,9300,9300,0
|
|
20241118,163400,53204200,9300,9300,9300,9300,0
|
|
20241118,163300,53204200,9300,9300,9300,9300,0
|
|
20241118,163200,53204200,9300,9300,9300,9300,0
|
|
20241118,163100,53204200,9300,9300,9300,9300,0
|
|
20241118,163000,53204200,9300,9300,9300,9300,0
|
|
20241118,162900,53204200,9300,9300,9300,9300,0
|
|
20241118,162800,53204200,9300,9300,9300,9300,0
|
|
20241118,162700,53204200,9300,9300,9300,9300,0
|
|
20241118,162600,53204200,9300,9300,9300,9300,0
|
|
20241118,162500,53204200,9300,9300,9300,9300,0
|
|
20241118,162400,53204200,9300,9300,9300,9300,0
|
|
20241118,162300,53204200,9300,9300,9300,9300,0
|
|
20241118,162200,53204200,9300,9300,9300,9300,0
|
|
20241118,162100,53204200,9300,9300,9300,9300,0
|
|
20241118,162000,53204200,9300,9300,9300,9300,0
|
|
20241118,161900,53204200,9300,9300,9300,9300,0
|
|
20241118,161800,53204200,9300,9300,9300,9300,0
|
|
20241118,161700,53204200,9300,9300,9300,9300,0
|
|
20241118,161600,53204200,9300,9300,9300,9300,0
|
|
20241118,161500,53204200,9300,9300,9300,9300,0
|
|
20241118,161400,53204200,9300,9300,9300,9300,0
|
|
20241118,161300,53204200,9300,9300,9300,9300,0
|
|
20241118,161200,53204200,9300,9300,9300,9300,0
|
|
20241118,161100,53204200,9300,9300,9300,9300,0
|
|
20241118,161000,53204200,9300,9300,9300,9300,0
|
|
20241118,160900,53204200,9300,9300,9300,9300,0
|
|
20241118,160800,53204200,9300,9300,9300,9300,0
|
|
20241118,160700,53204200,9300,9300,9300,9300,711
|
|
20241118,160600,53204200,9300,9300,9300,9300,0
|
|
20241118,160500,53204200,9300,9300,9300,9300,0
|
|
20241118,160400,53204200,9300,9300,9300,9300,0
|
|
20241118,160300,53204200,9300,9300,9300,9300,0
|
|
20241118,160200,53204200,9300,9300,9300,9300,0
|
|
20241118,160100,53204200,9300,9300,9300,9300,0
|
|
20241118,160000,53204200,9300,9300,9300,9300,0
|
|
20241118,155900,53204200,9300,9300,9300,9300,0
|
|
20241118,155800,53204200,9300,9300,9300,9300,0
|
|
20241118,155700,53204200,9300,9300,9300,9300,0
|
|
20241118,155600,53204200,9300,9300,9300,9300,0
|
|
20241118,155500,53204200,9300,9300,9300,9300,0
|
|
20241118,155400,53204200,9300,9300,9300,9300,0
|
|
20241118,155300,53204200,9300,9300,9300,9300,0
|
|
20241118,155200,53204200,9300,9300,9300,9300,0
|
|
20241118,155100,53204200,9300,9300,9300,9300,0
|
|
20241118,155000,53204200,9300,9300,9300,9300,0
|
|
20241118,154900,53204200,9300,9300,9300,9300,0
|
|
20241118,154800,53204200,9300,9300,9300,9300,0
|
|
20241118,154700,53204200,9300,9300,9300,9300,0
|
|
20241118,154600,53204200,9300,9300,9300,9300,0
|
|
20241118,154500,53204200,9300,9300,9300,9300,0
|
|
20241118,154400,53204200,9300,9300,9300,9300,0
|
|
20241118,154300,53204200,9300,9300,9300,9300,0
|
|
20241118,154200,53204200,9300,9300,9300,9300,0
|
|
20241118,154100,53204200,9300,9300,9300,9300,0
|
|
20241118,154000,53204200,9300,9300,9300,9300,0
|
|
20241118,153900,53204200,9300,9300,9300,9300,0
|
|
20241118,153800,53204200,9300,9300,9300,9300,0
|
|
20241118,153700,53204200,9300,9300,9300,9300,711
|
|
20241118,153600,53204200,9300,9300,9300,9300,0
|
|
20241118,153500,53204200,9300,9300,9300,9300,0
|
|
20241118,153400,53204200,9300,9300,9300,9300,0
|
|
20241118,153300,53204200,9300,9300,9300,9300,0
|
|
20241118,153200,53204200,9300,9300,9300,9300,0
|
|
20241118,153100,53204200,9300,9300,9300,9300,0
|
|
20241118,153000,53204200,9300,9300,9300,9300,711
|
|
20241118,152900,46591900,9310,9310,9310,9310,0
|
|
20241118,152800,46591900,9310,9310,9310,9310,0
|
|
20241118,152700,46591900,9310,9310,9310,9310,0
|
|
20241118,152600,46591900,9310,9310,9310,9310,0
|
|
20241118,152500,46591900,9310,9310,9310,9310,0
|
|
20241118,152400,46591900,9310,9310,9310,9310,0
|
|
20241118,152300,46591900,9310,9310,9310,9310,0
|
|
20241118,152200,46591900,9310,9310,9310,9310,0
|
|
20241118,152100,46591900,9310,9310,9310,9310,0
|
|
20241118,152000,46591900,9310,9310,9310,9310,0
|
|
20241118,151900,46591900,9310,9310,9310,9310,0
|
|
20241118,151800,46591900,9310,9310,9310,9310,3
|
|
20241118,151700,46563970,9310,9310,9310,9310,0
|
|
20241118,151600,46563970,9310,9310,9310,9310,0
|
|
20241118,151500,46563970,9310,9310,9310,9310,93
|
|
20241118,151400,45698140,9310,9320,9320,9310,383
|
|
20241118,151300,42132380,9450,9450,9450,9450,20
|
|
20241118,151200,41943380,9450,9450,9450,9450,0
|
|
20241118,151100,41943380,9450,9450,9450,9450,19
|
|
20241118,151000,41763830,9450,9450,9450,9450,22
|
|
20241118,150900,41555930,9450,9450,9450,9450,0
|
|
20241118,150800,41555930,9450,9450,9450,9450,19
|
|
20241118,150700,41376380,9440,9440,9440,9440,0
|
|
20241118,150600,41376380,9440,9440,9440,9440,20
|
|
20241118,150500,41187580,9450,9450,9450,9450,19
|
|
20241118,150400,41008030,9440,9440,9440,9440,0
|
|
20241118,150300,41008030,9440,9450,9450,9440,23
|
|
20241118,150200,40790710,9450,9450,9450,9450,0
|
|
20241118,150100,40790710,9450,9450,9450,9450,19
|
|
20241118,150000,40611160,9460,9460,9460,9460,20
|
|
20241118,145900,40421960,9450,9450,9450,9450,0
|
|
20241118,145800,40421960,9450,9450,9460,9450,233
|
|
20241118,145700,38220070,9440,9440,9440,9440,0
|
|
20241118,145600,38220070,9440,9440,9440,9440,20
|
|
20241118,145500,38031270,9450,9450,9450,9450,19
|
|
20241118,145400,37851720,9450,9450,9450,9450,0
|
|
20241118,145300,37851720,9450,9450,9450,9450,20
|
|
20241118,145200,37662720,9450,9450,9450,9450,52
|
|
20241118,145100,37171320,9450,9450,9450,9450,6
|
|
20241118,145000,37114620,9460,9460,9460,9460,0
|
|
20241118,144900,37114620,9460,9460,9460,9460,0
|
|
20241118,144800,37114620,9460,9460,9460,9460,0
|
|
20241118,144700,37114620,9460,9430,9460,9430,136
|
|
20241118,144600,35831220,9430,9430,9430,9430,20
|
|
20241118,144500,35642620,9430,9430,9430,9430,0
|
|
20241118,144400,35642620,9430,9430,9430,9430,0
|
|
20241118,144300,35642620,9430,9430,9430,9430,0
|
|
20241118,144200,35642620,9430,9430,9430,9430,0
|
|
20241118,144100,35642620,9430,9430,9430,9430,0
|
|
20241118,144000,35642620,9430,9430,9430,9430,0
|
|
20241118,143900,35642620,9430,9430,9430,9430,0
|
|
20241118,143800,35642620,9430,9430,9430,9430,0
|
|
20241118,143700,35642620,9430,9430,9430,9430,0
|
|
20241118,143600,35642620,9430,9430,9430,9430,0
|
|
20241118,143500,35642620,9430,9430,9430,9430,0
|
|
20241118,143400,35642620,9430,9430,9430,9430,215
|
|
20241118,143300,33615170,9460,9460,9460,9460,0
|
|
20241118,143200,33615170,9460,9460,9460,9460,0
|
|
20241118,143100,33615170,9460,9460,9460,9460,0
|
|
20241118,143000,33615170,9460,9460,9460,9460,0
|
|
20241118,142900,33615170,9460,9460,9460,9460,0
|
|
20241118,142800,33615170,9460,9460,9460,9460,0
|
|
20241118,142700,33615170,9460,9460,9460,9460,0
|
|
20241118,142600,33615170,9460,9460,9460,9460,0
|
|
20241118,142500,33615170,9460,9460,9460,9460,0
|
|
20241118,142400,33615170,9460,9460,9460,9460,0
|
|
20241118,142300,33615170,9460,9460,9460,9460,0
|
|
20241118,142200,33615170,9460,9460,9460,9460,0
|
|
20241118,142100,33615170,9460,9460,9460,9460,0
|
|
20241118,142000,33615170,9460,9460,9460,9460,0
|
|
20241118,141900,33615170,9460,9460,9460,9460,0
|
|
20241118,141800,33615170,9460,9460,9460,9460,0
|
|
20241118,141700,33615170,9460,9460,9460,9460,0
|
|
20241118,141600,33615170,9460,9460,9460,9460,0
|
|
20241118,141500,33615170,9460,9470,9470,9460,20
|
|
20241118,141400,33425780,9480,9470,9480,9470,15
|
|
20241118,141300,33283590,9470,9470,9470,9470,5
|
|
20241118,141200,33236240,9460,9460,9460,9460,6
|
|
20241118,141100,33179480,9480,9480,9480,9480,22
|
|
20241118,141000,32970920,9480,9480,9480,9480,20
|
|
20241118,140900,32781320,9480,9480,9480,9480,0
|
|
20241118,140800,32781320,9480,9480,9480,9480,19
|
|
20241118,140700,32601200,9470,9470,9470,9470,4
|
|
20241118,140600,32563320,9480,9470,9480,9470,24
|
|
20241118,140500,32335840,9470,9460,9470,9460,15
|
|
20241118,140400,32193850,9470,9470,9470,9470,6
|
|
20241118,140300,32137030,9470,9470,9470,9470,14
|
|
20241118,140200,32004450,9470,9470,9470,9470,0
|
|
20241118,140100,32004450,9470,9470,9470,9470,19
|
|
20241118,140000,31824520,9470,9470,9470,9470,20
|
|
20241118,135900,31635120,9460,9460,9460,9460,1
|
|
20241118,135800,31625660,9470,9460,9470,9460,21
|
|
20241118,135700,31426810,9460,9460,9460,9460,6
|
|
20241118,135600,31370050,9460,9460,9470,9460,42
|
|
20241118,135500,30972530,9460,9460,9470,9460,29
|
|
20241118,135400,30698000,9460,9460,9460,9460,102
|
|
20241118,135300,29733080,9460,9460,9460,9460,25
|
|
20241118,135200,29496580,9450,9450,9450,9450,4
|
|
20241118,135100,29458780,9460,9460,9460,9460,20
|
|
20241118,135000,29269580,9450,9450,9450,9450,11
|
|
20241118,134900,29165630,9420,9420,9420,9420,0
|
|
20241118,134800,29165630,9420,9420,9420,9420,5
|
|
20241118,134700,29118530,9420,9420,9420,9420,5
|
|
20241118,134600,29071430,9370,9370,9370,9370,0
|
|
20241118,134500,29071430,9370,9370,9370,9370,0
|
|
20241118,134400,29071430,9370,9370,9370,9370,0
|
|
20241118,134300,29071430,9370,9370,9370,9370,0
|
|
20241118,134200,29071430,9370,9370,9370,9370,0
|
|
20241118,134100,29071430,9370,9370,9370,9370,0
|
|
20241118,134000,29071430,9370,9370,9370,9370,0
|
|
20241118,133900,29071430,9370,9370,9370,9370,0
|
|
20241118,133800,29071430,9370,9370,9370,9370,9
|
|
20241118,133700,28987100,9370,9370,9370,9370,20
|
|
20241118,133600,28799700,9350,9350,9350,9350,0
|
|
20241118,133500,28799700,9350,9350,9350,9350,0
|
|
20241118,133400,28799700,9350,9350,9350,9350,53
|
|
20241118,133300,28304150,9370,9370,9370,9370,0
|
|
20241118,133200,28304150,9370,9370,9370,9370,0
|
|
20241118,133100,28304150,9370,9370,9370,9370,0
|
|
20241118,133000,28304150,9370,9370,9370,9370,15
|
|
20241118,132900,28163600,9300,9300,9300,9300,4
|
|
20241118,132800,28126400,9370,9450,9450,9370,58
|
|
20241118,132700,27578860,9440,9440,9440,9440,16
|
|
20241118,132600,27427820,9420,9420,9420,9420,0
|
|
20241118,132500,27427820,9420,9420,9420,9420,0
|
|
20241118,132400,27427820,9420,9420,9420,9420,0
|
|
20241118,132300,27427820,9420,9420,9420,9420,15
|
|
20241118,132200,27286520,9420,9420,9420,9420,20
|
|
20241118,132100,27098120,9410,9410,9410,9410,6
|
|
20241118,132000,27041660,9410,9410,9410,9410,17
|
|
20241118,131900,26881690,9400,9400,9400,9400,0
|
|
20241118,131800,26881690,9400,9400,9400,9400,14
|
|
20241118,131700,26750090,9400,9400,9400,9400,19
|
|
20241118,131600,26571490,9400,9400,9400,9400,0
|
|
20241118,131500,26571490,9400,9400,9400,9400,20
|
|
20241118,131400,26383490,9400,9400,9400,9400,0
|
|
20241118,131300,26383490,9400,9400,9400,9400,19
|
|
20241118,131200,26204890,9400,9400,9400,9400,20
|
|
20241118,131100,26016890,9390,9390,9390,9390,38
|
|
20241118,131000,25660070,9380,9380,9380,9380,0
|
|
20241118,130900,25660070,9380,9380,9380,9380,0
|
|
20241118,130800,25660070,9380,9380,9380,9380,0
|
|
20241118,130700,25660070,9380,9400,9400,9380,187
|
|
20241118,130600,23904050,9400,9400,9400,9400,0
|
|
20241118,130500,23904050,9400,9400,9400,9400,20
|
|
20241118,130400,23716050,9390,9390,9390,9390,0
|
|
20241118,130300,23716050,9390,9390,9390,9390,14
|
|
20241118,130200,23584590,9390,9390,9390,9390,20
|
|
20241118,130100,23396790,9390,9390,9390,9390,0
|
|
20241118,130000,23396790,9390,9390,9390,9390,19
|
|
20241118,125900,23218380,9390,9390,9390,9390,0
|
|
20241118,125800,23218380,9390,9390,9390,9390,20
|
|
20241118,125700,23030580,9390,9390,9390,9390,19
|
|
20241118,125600,22852170,9390,9390,9390,9390,0
|
|
20241118,125500,22852170,9390,9390,9390,9390,20
|
|
20241118,125400,22664370,9380,9380,9380,9380,0
|
|
20241118,125300,22664370,9380,9380,9380,9380,12
|
|
20241118,125200,22551810,9380,9380,9380,9380,20
|
|
20241118,125100,22364210,9380,9380,9380,9380,0
|
|
20241118,125000,22364210,9380,9380,9380,9380,19
|
|
20241118,124900,22185990,9380,9380,9380,9380,0
|
|
20241118,124800,22185990,9380,9380,9380,9380,20
|
|
20241118,124700,21998390,9380,9360,9380,9360,4
|
|
20241118,124600,21960930,9380,9380,9380,9380,0
|
|
20241118,124500,21960930,9380,9380,9380,9380,0
|
|
20241118,124400,21960930,9380,9380,9380,9380,0
|
|
20241118,124300,21960930,9380,9380,9380,9380,0
|
|
20241118,124200,21960930,9380,9380,9380,9380,0
|
|
20241118,124100,21960930,9380,9380,9380,9380,0
|
|
20241118,124000,21960930,9380,9380,9380,9380,0
|
|
20241118,123900,21960930,9380,9380,9380,9380,0
|
|
20241118,123800,21960930,9380,9380,9380,9380,0
|
|
20241118,123700,21960930,9380,9380,9380,9380,0
|
|
20241118,123600,21960930,9380,9380,9380,9380,106
|
|
20241118,123500,20966650,9360,9360,9360,9360,0
|
|
20241118,123400,20966650,9360,9370,9370,9360,26
|
|
20241118,123300,20723090,9380,9380,9380,9380,19
|
|
20241118,123200,20544870,9370,9370,9370,9370,0
|
|
20241118,123100,20544870,9370,9370,9370,9370,0
|
|
20241118,123000,20544870,9370,9370,9370,9370,36
|
|
20241118,122900,20207550,9370,9370,9370,9370,0
|
|
20241118,122800,20207550,9370,9350,9370,9350,8
|
|
20241118,122700,20132690,9370,9370,9370,9370,0
|
|
20241118,122600,20132690,9370,9370,9370,9370,0
|
|
20241118,122500,20132690,9370,9370,9370,9370,0
|
|
20241118,122400,20132690,9370,9370,9370,9370,0
|
|
20241118,122300,20132690,9370,9370,9370,9370,0
|
|
20241118,122200,20132690,9370,9370,9370,9370,0
|
|
20241118,122100,20132690,9370,9370,9370,9370,0
|
|
20241118,122000,20132690,9370,9370,9370,9370,106
|
|
20241118,121900,19139470,9380,9380,9380,9380,0
|
|
20241118,121800,19139470,9380,9380,9380,9380,20
|
|
20241118,121700,18951870,9380,9380,9380,9380,19
|
|
20241118,121600,18773650,9380,9380,9380,9380,0
|
|
20241118,121500,18773650,9380,9380,9380,9380,20
|
|
20241118,121400,18586050,9380,9380,9380,9380,0
|
|
20241118,121300,18586050,9380,9380,9380,9380,19
|
|
20241118,121200,18407830,9370,9380,9380,9370,18
|
|
20241118,121100,18239140,9370,9370,9370,9370,0
|
|
20241118,121000,18239140,9370,9370,9370,9370,22
|
|
20241118,120900,18033000,9350,9350,9350,9350,0
|
|
20241118,120800,18033000,9350,9350,9350,9350,0
|
|
20241118,120700,18033000,9350,9350,9350,9350,16
|
|
20241118,120600,17883400,9350,9350,9350,9350,0
|
|
20241118,120500,17883400,9350,9350,9350,9350,20
|
|
20241118,120400,17696400,9350,9350,9350,9350,19
|
|
20241118,120300,17518750,9340,9340,9340,9340,0
|
|
20241118,120200,17518750,9340,9340,9340,9340,1
|
|
20241118,120100,17509410,9340,9340,9340,9340,0
|
|
20241118,120000,17509410,9340,9340,9340,9340,19
|
|
20241118,115900,17331950,9340,9340,9340,9340,0
|
|
20241118,115800,17331950,9340,9340,9340,9340,0
|
|
20241118,115700,17331950,9340,9340,9340,9340,0
|
|
20241118,115600,17331950,9340,9340,9340,9340,0
|
|
20241118,115500,17331950,9340,9330,9340,9330,136
|
|
20241118,115400,16061720,9330,9330,9330,9330,3
|
|
20241118,115300,16033730,9330,9330,9330,9330,0
|
|
20241118,115200,16033730,9330,9330,9330,9330,0
|
|
20241118,115100,16033730,9330,9330,9330,9330,48
|
|
20241118,115000,15585890,9340,9340,9340,9340,20
|
|
20241118,114900,15399090,9340,9340,9340,9340,19
|
|
20241118,114800,15221630,9340,9340,9340,9340,0
|
|
20241118,114700,15221630,9340,9340,9340,9340,20
|
|
20241118,114600,15034830,9330,9330,9330,9330,10
|
|
20241118,114500,14941530,9340,9340,9340,9340,19
|
|
20241118,114400,14764070,9340,9340,9340,9340,20
|
|
20241118,114300,14577270,9340,9340,9340,9340,0
|
|
20241118,114200,14577270,9340,9340,9340,9340,19
|
|
20241118,114100,14399810,9340,9340,9340,9340,0
|
|
20241118,114000,14399810,9340,9340,9340,9340,20
|
|
20241118,113900,14213010,9340,9340,9340,9340,19
|
|
20241118,113800,14035550,9340,9340,9340,9340,0
|
|
20241118,113700,14035550,9340,9340,9340,9340,20
|
|
20241118,113600,13848750,9320,9320,9320,9320,0
|
|
20241118,113500,13848750,9320,9320,9320,9320,0
|
|
20241118,113400,13848750,9320,9320,9320,9320,0
|
|
20241118,113300,13848750,9320,9320,9320,9320,0
|
|
20241118,113200,13848750,9320,9320,9320,9320,17
|
|
20241118,113100,13690310,9320,9320,9320,9320,0
|
|
20241118,113000,13690310,9320,9320,9320,9320,7
|
|
20241118,112900,13625070,9310,9310,9310,9310,15
|
|
20241118,112800,13485420,9310,9310,9310,9310,0
|
|
20241118,112700,13485420,9310,9310,9310,9310,20
|
|
20241118,112600,13299220,9310,9310,9310,9310,0
|
|
20241118,112500,13299220,9310,9310,9310,9310,24
|
|
20241118,112400,13075780,9310,9310,9310,9310,20
|
|
20241118,112300,12889580,9310,9310,9310,9310,0
|
|
20241118,112200,12889580,9310,9310,9310,9310,19
|
|
20241118,112100,12712690,9310,9310,9310,9310,0
|
|
20241118,112000,12712690,9310,9310,9310,9310,20
|
|
20241118,111900,12526490,9310,9310,9310,9310,19
|
|
20241118,111800,12349600,9310,9310,9310,9310,0
|
|
20241118,111700,12349600,9310,9310,9310,9310,20
|
|
20241118,111600,12163400,9310,9310,9310,9310,1
|
|
20241118,111500,12154090,9310,9310,9310,9310,29
|
|
20241118,111400,11884100,9310,9310,9310,9310,20
|
|
20241118,111300,11697900,9310,9310,9310,9310,7
|
|
20241118,111200,11632730,9310,9310,9310,9310,19
|
|
20241118,111100,11455840,9310,9310,9310,9310,0
|
|
20241118,111000,11455840,9310,9310,9310,9310,20
|
|
20241118,110900,11269640,9310,9310,9310,9310,21
|
|
20241118,110800,11074130,9310,9310,9310,9310,0
|
|
20241118,110700,11074130,9310,9310,9310,9310,20
|
|
20241118,110600,10887930,9310,9310,9310,9310,0
|
|
20241118,110500,10887930,9310,9310,9310,9310,19
|
|
20241118,110400,10711040,9310,9310,9310,9310,20
|
|
20241118,110300,10524840,9310,9310,9310,9310,0
|
|
20241118,110200,10524840,9310,9310,9310,9310,19
|
|
20241118,110100,10347950,9310,9310,9310,9310,0
|
|
20241118,110000,10347950,9310,9300,9310,9300,30
|
|
20241118,105900,10068750,9310,9310,9310,9310,19
|
|
20241118,105800,9891860,9290,9290,9290,9290,0
|
|
20241118,105700,9891860,9290,9290,9290,9290,0
|
|
20241118,105600,9891860,9290,9290,9290,9290,0
|
|
20241118,105500,9891860,9290,9290,9290,9290,19
|
|
20241118,105400,9715350,9290,9290,9290,9290,1
|
|
20241118,105300,9706060,9310,9310,9310,9310,0
|
|
20241118,105200,9706060,9310,9310,9310,9310,0
|
|
20241118,105100,9706060,9310,9310,9310,9310,0
|
|
20241118,105000,9706060,9310,9310,9310,9310,0
|
|
20241118,104900,9706060,9310,9310,9310,9310,0
|
|
20241118,104800,9706060,9310,9310,9310,9310,24
|
|
20241118,104700,9482620,9300,9300,9300,9300,7
|
|
20241118,104600,9417520,9300,9300,9300,9300,8
|
|
20241118,104500,9343120,9300,9300,9300,9300,9
|
|
20241118,104400,9259420,9300,9310,9310,9300,45
|
|
20241118,104300,8840580,9310,9310,9310,9310,0
|
|
20241118,104200,8840580,9310,9310,9310,9310,0
|
|
20241118,104100,8840580,9310,9310,9310,9310,5
|
|
20241118,104000,8794030,9310,9310,9310,9310,18
|
|
20241118,103900,8626450,9310,9310,9310,9310,11
|
|
20241118,103800,8524040,9310,9310,9310,9310,7
|
|
20241118,103700,8458870,9310,9310,9310,9310,12
|
|
20241118,103600,8347150,9310,9310,9310,9310,9
|
|
20241118,103500,8263360,9310,9320,9320,9310,19
|
|
20241118,103400,8086290,9320,9320,9320,9320,2
|
|
20241118,103300,8067650,9320,9320,9320,9320,18
|
|
20241118,103200,7899890,9320,9320,9320,9320,1
|
|
20241118,103100,7890570,9320,9320,9320,9320,20
|
|
20241118,103000,7704170,9160,9300,9320,9160,33
|
|
20241118,102900,7400190,9300,9290,9300,9290,65
|
|
20241118,102800,6795800,9290,9300,9300,9290,11
|
|
20241118,102700,6693590,9300,9290,9300,9290,14
|
|
20241118,102600,6563500,9280,9280,9280,9280,1
|
|
20241118,102500,6554220,9240,9240,9240,9240,0
|
|
20241118,102400,6554220,9240,9240,9240,9240,0
|
|
20241118,102300,6554220,9240,9240,9240,9240,0
|
|
20241118,102200,6554220,9240,9300,9300,9240,71
|
|
20241118,102100,5894110,9290,9290,9290,9280,68
|
|
20241118,102000,5262440,9280,9280,9280,9280,14
|
|
20241118,101900,5132520,9280,9280,9280,9280,0
|
|
20241118,101800,5132520,9280,9280,9280,9280,0
|
|
20241118,101700,5132520,9280,9280,9280,9280,0
|
|
20241118,101600,5132520,9280,9260,9280,9260,2
|
|
20241118,101500,5113980,9280,9260,9280,9260,2
|
|
20241118,101400,5095440,9280,9280,9280,9280,0
|
|
20241118,101300,5095440,9280,9280,9280,9280,0
|
|
20241118,101200,5095440,9280,9280,9280,9280,0
|
|
20241118,101100,5095440,9280,9260,9280,9260,2
|
|
20241118,101000,5076900,9280,9280,9280,9280,1
|
|
20241118,100900,5067620,9250,9250,9250,9250,1
|
|
20241118,100800,5058370,9200,9200,9200,9200,0
|
|
20241118,100700,5058370,9200,9200,9200,9200,0
|
|
20241118,100600,5058370,9200,9200,9200,9200,0
|
|
20241118,100500,5058370,9200,9200,9200,9200,0
|
|
20241118,100400,5058370,9200,9200,9200,9200,0
|
|
20241118,100300,5058370,9200,9200,9200,9200,0
|
|
20241118,100200,5058370,9200,9200,9200,9200,0
|
|
20241118,100100,5058370,9200,9200,9200,9200,0
|
|
20241118,100000,5058370,9200,9200,9200,9200,0
|
|
20241118,095900,5058370,9200,9200,9200,9200,1
|
|
20241118,095800,5049170,9200,9200,9200,9200,0
|
|
20241118,095700,5049170,9200,9200,9200,9200,1
|
|
20241118,095600,5039970,9160,9160,9160,9160,0
|
|
20241118,095500,5039970,9160,9160,9160,9160,0
|
|
20241118,095400,5039970,9160,9260,9300,9160,17
|
|
20241118,095300,4883490,9260,9170,9260,9170,6
|
|
20241118,095200,4828040,9160,9130,9160,9130,112
|
|
20241118,095100,3804280,9130,9090,9130,9090,7
|
|
20241118,095000,3740520,9080,9080,9080,9080,1
|
|
20241118,094900,3731440,9070,9060,9070,9060,4
|
|
20241118,094800,3695180,9050,9050,9050,9050,5
|
|
20241118,094700,3649930,9050,9050,9050,9050,1
|
|
20241118,094600,3640880,9130,9130,9130,9130,0
|
|
20241118,094500,3640880,9130,9130,9130,9130,0
|
|
20241118,094400,3640880,9130,9130,9130,9130,0
|
|
20241118,094300,3640880,9130,9130,9130,9130,0
|
|
20241118,094200,3640880,9130,9130,9130,9130,1
|
|
20241118,094100,3631750,9130,9130,9130,9130,0
|
|
20241118,094000,3631750,9130,9130,9130,9130,1
|
|
20241118,093900,3622620,9130,9130,9130,9130,50
|
|
20241118,093800,3166120,9130,9130,9130,9130,0
|
|
20241118,093700,3166120,9130,9130,9130,9130,1
|
|
20241118,093600,3156990,9010,9010,9010,9010,0
|
|
20241118,093500,3156990,9010,9010,9010,9010,0
|
|
20241118,093400,3156990,9010,9000,9010,9000,2
|
|
20241118,093300,3138980,8990,8990,8990,8990,0
|
|
20241118,093200,3138980,8990,8990,8990,8990,0
|
|
20241118,093100,3138980,8990,8990,8990,8990,0
|
|
20241118,093000,3138980,8990,8990,8990,8990,0
|
|
20241118,092900,3138980,8990,8990,8990,8990,0
|
|
20241118,092800,3138980,8990,8990,8990,8990,0
|
|
20241118,092700,3138980,8990,8990,8990,8990,0
|
|
20241118,092600,3138980,8990,8990,8990,8990,0
|
|
20241118,092500,3138980,8990,8990,8990,8990,0
|
|
20241118,092400,3138980,8990,9000,9000,8990,11
|
|
20241118,092300,3040060,9000,9000,9000,9000,0
|
|
20241118,092200,3040060,9000,9000,9000,9000,0
|
|
20241118,092100,3040060,9000,9000,9000,9000,0
|
|
20241118,092000,3040060,9000,9000,9000,9000,1
|
|
20241118,091900,3031060,9000,9000,9000,9000,0
|
|
20241118,091800,3031060,9000,9000,9000,9000,0
|
|
20241118,091700,3031060,9000,9000,9000,9000,0
|
|
20241118,091600,3031060,9000,9000,9000,9000,0
|
|
20241118,091500,3031060,9000,9000,9000,9000,0
|
|
20241118,091400,3031060,9000,9000,9000,9000,130
|
|
20241118,091300,1861060,8990,8990,8990,8990,0
|
|
20241118,091200,1861060,8990,8990,8990,8990,0
|
|
20241118,091100,1861060,8990,8990,8990,8990,0
|
|
20241118,091000,1861060,8990,8990,8990,8990,0
|
|
20241118,090900,1861060,8990,8990,8990,8990,0
|
|
20241118,090800,1861060,8990,8990,8990,8990,0
|
|
20241118,090700,1861060,8990,8990,8990,8990,1
|
|
20241118,090600,1852070,8980,8980,8980,8980,0
|
|
20241118,090500,1852070,8980,9120,9120,8980,200
|
|
20241118,090400,45620,9120,9120,9120,9120,0
|
|
20241118,090300,45620,9120,9120,9120,9120,4
|
|
20241118,090200,9140,9140,9140,9140,9140,0
|
|
20241118,090100,9140,9140,9140,9140,9140,0
|
|
20241118,090000,9140,9140,9140,9140,9140,1
|