586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184300,375498270,9050,9050,9050,9050,1492
|
|
20241122,184200,375498270,9050,9050,9050,9050,0
|
|
20241122,184100,375498270,9050,9050,9050,9050,0
|
|
20241122,184000,375498270,9050,9050,9050,9050,0
|
|
20241122,183900,375498270,9050,9050,9050,9050,0
|
|
20241122,183800,375498270,9050,9050,9050,9050,0
|
|
20241122,183700,375498270,9050,9050,9050,9050,0
|
|
20241122,183600,375498270,9050,9050,9050,9050,0
|
|
20241122,183500,375498270,9050,9050,9050,9050,0
|
|
20241122,183400,375498270,9050,9050,9050,9050,0
|
|
20241122,183300,375498270,9050,9050,9050,9050,0
|
|
20241122,183200,375498270,9050,9050,9050,9050,0
|
|
20241122,183100,375498270,9050,9050,9050,9050,0
|
|
20241122,183000,375498270,9050,9050,9050,9050,0
|
|
20241122,182900,375498270,9050,9050,9050,9050,0
|
|
20241122,182800,375498270,9050,9050,9050,9050,0
|
|
20241122,182700,375498270,9050,9050,9050,9050,0
|
|
20241122,182600,375498270,9050,9050,9050,9050,0
|
|
20241122,182500,375498270,9050,9050,9050,9050,0
|
|
20241122,182400,375498270,9050,9050,9050,9050,0
|
|
20241122,182300,375498270,9050,9050,9050,9050,0
|
|
20241122,182200,375498270,9050,9050,9050,9050,0
|
|
20241122,182100,375498270,9050,9050,9050,9050,0
|
|
20241122,182000,375498270,9050,9050,9050,9050,0
|
|
20241122,181900,375498270,9050,9050,9050,9050,0
|
|
20241122,181800,375498270,9050,9050,9050,9050,0
|
|
20241122,181700,375498270,9050,9050,9050,9050,0
|
|
20241122,181600,375498270,9050,9050,9050,9050,0
|
|
20241122,181500,375498270,9050,9050,9050,9050,0
|
|
20241122,181400,375498270,9050,9050,9050,9050,0
|
|
20241122,181300,375498270,9050,9050,9050,9050,1492
|
|
20241122,181200,375498270,9050,9050,9050,9050,0
|
|
20241122,181100,375498270,9050,9050,9050,9050,0
|
|
20241122,181000,375498270,9050,9050,9050,9050,0
|
|
20241122,180900,375498270,9050,9050,9050,9050,0
|
|
20241122,180800,375498270,9050,9050,9050,9050,0
|
|
20241122,180700,375498270,9050,9050,9050,9050,0
|
|
20241122,180600,375498270,9050,9050,9050,9050,0
|
|
20241122,180500,375498270,9050,9050,9050,9050,0
|
|
20241122,180400,375498270,9050,9050,9050,9050,0
|
|
20241122,180300,375498270,9050,9050,9050,9050,0
|
|
20241122,180200,375498270,9050,9050,9050,9050,0
|
|
20241122,180100,375498270,9050,9050,9050,9050,0
|
|
20241122,180000,375498270,9050,9050,9050,9050,0
|
|
20241122,175900,375498270,9050,9050,9050,9050,0
|
|
20241122,175800,375498270,9050,9050,9050,9050,0
|
|
20241122,175700,375498270,9050,9050,9050,9050,0
|
|
20241122,175600,375498270,9050,9050,9050,9050,0
|
|
20241122,175500,375498270,9050,9050,9050,9050,0
|
|
20241122,175400,375498270,9050,9050,9050,9050,0
|
|
20241122,175300,375498270,9050,9050,9050,9050,0
|
|
20241122,175200,375498270,9050,9050,9050,9050,0
|
|
20241122,175100,375498270,9050,9050,9050,9050,0
|
|
20241122,175000,375498270,9050,9050,9050,9050,0
|
|
20241122,174900,375498270,9050,9050,9050,9050,0
|
|
20241122,174800,375498270,9050,9050,9050,9050,0
|
|
20241122,174700,375498270,9050,9050,9050,9050,0
|
|
20241122,174600,375498270,9050,9050,9050,9050,0
|
|
20241122,174500,375498270,9050,9050,9050,9050,0
|
|
20241122,174400,375498270,9050,9050,9050,9050,0
|
|
20241122,174300,375498270,9050,9050,9050,9050,1492
|
|
20241122,174200,375498270,9050,9050,9050,9050,0
|
|
20241122,174100,375498270,9050,9050,9050,9050,0
|
|
20241122,174000,375498270,9050,9050,9050,9050,0
|
|
20241122,173900,375498270,9050,9050,9050,9050,0
|
|
20241122,173800,375498270,9050,9050,9050,9050,0
|
|
20241122,173700,375498270,9050,9050,9050,9050,0
|
|
20241122,173600,375498270,9050,9050,9050,9050,0
|
|
20241122,173500,375498270,9050,9050,9050,9050,0
|
|
20241122,173400,375498270,9050,9050,9050,9050,0
|
|
20241122,173300,375498270,9050,9050,9050,9050,0
|
|
20241122,173200,375498270,9050,9050,9050,9050,0
|
|
20241122,173100,375498270,9050,9050,9050,9050,0
|
|
20241122,173000,375498270,9050,9050,9050,9050,0
|
|
20241122,172900,375498270,9050,9050,9050,9050,0
|
|
20241122,172800,375498270,9050,9050,9050,9050,0
|
|
20241122,172700,375498270,9050,9050,9050,9050,0
|
|
20241122,172600,375498270,9050,9050,9050,9050,0
|
|
20241122,172500,375498270,9050,9050,9050,9050,0
|
|
20241122,172400,375498270,9050,9050,9050,9050,0
|
|
20241122,172300,375498270,9050,9050,9050,9050,0
|
|
20241122,172200,375498270,9050,9050,9050,9050,0
|
|
20241122,172100,375498270,9050,9050,9050,9050,0
|
|
20241122,172000,375498270,9050,9050,9050,9050,0
|
|
20241122,171900,375498270,9050,9050,9050,9050,0
|
|
20241122,171800,375498270,9050,9050,9050,9050,0
|
|
20241122,171700,375498270,9050,9050,9050,9050,0
|
|
20241122,171600,375498270,9050,9050,9050,9050,0
|
|
20241122,171500,375498270,9050,9050,9050,9050,0
|
|
20241122,171400,375498270,9050,9050,9050,9050,0
|
|
20241122,171300,375498270,9050,9050,9050,9050,1492
|
|
20241122,171200,375498270,9050,9050,9050,9050,0
|
|
20241122,171100,375498270,9050,9050,9050,9050,0
|
|
20241122,171000,375498270,9050,9050,9050,9050,0
|
|
20241122,170900,375498270,9050,9050,9050,9050,0
|
|
20241122,170800,375498270,9050,9050,9050,9050,0
|
|
20241122,170700,375498270,9050,9050,9050,9050,0
|
|
20241122,170600,375498270,9050,9050,9050,9050,0
|
|
20241122,170500,375498270,9050,9050,9050,9050,0
|
|
20241122,170400,375498270,9050,9050,9050,9050,0
|
|
20241122,170300,375498270,9050,9050,9050,9050,0
|
|
20241122,170200,375498270,9050,9050,9050,9050,0
|
|
20241122,170100,375498270,9050,9050,9050,9050,0
|
|
20241122,170000,375498270,9050,9050,9050,9050,0
|
|
20241122,165900,375498270,9050,9050,9050,9050,0
|
|
20241122,165800,375498270,9050,9050,9050,9050,0
|
|
20241122,165700,375498270,9050,9050,9050,9050,0
|
|
20241122,165600,375498270,9050,9050,9050,9050,0
|
|
20241122,165500,375498270,9050,9050,9050,9050,0
|
|
20241122,165400,375498270,9050,9050,9050,9050,0
|
|
20241122,165300,375498270,9050,9050,9050,9050,0
|
|
20241122,165200,375498270,9050,9050,9050,9050,0
|
|
20241122,165100,375498270,9050,9050,9050,9050,0
|
|
20241122,165000,375498270,9050,9050,9050,9050,0
|
|
20241122,164900,375498270,9050,9050,9050,9050,0
|
|
20241122,164800,375498270,9050,9050,9050,9050,0
|
|
20241122,164700,375498270,9050,9050,9050,9050,0
|
|
20241122,164600,375498270,9050,9050,9050,9050,0
|
|
20241122,164500,375498270,9050,9050,9050,9050,0
|
|
20241122,164400,375498270,9050,9050,9050,9050,0
|
|
20241122,164300,375498270,9050,9050,9050,9050,1492
|
|
20241122,164200,375498270,9050,9050,9050,9050,0
|
|
20241122,164100,375498270,9050,9050,9050,9050,0
|
|
20241122,164000,375498270,9050,9050,9050,9050,0
|
|
20241122,163900,375498270,9050,9050,9050,9050,0
|
|
20241122,163800,375498270,9050,9050,9050,9050,0
|
|
20241122,163700,375498270,9050,9050,9050,9050,0
|
|
20241122,163600,375498270,9050,9050,9050,9050,0
|
|
20241122,163500,375498270,9050,9050,9050,9050,0
|
|
20241122,163400,375498270,9050,9050,9050,9050,0
|
|
20241122,163300,375498270,9050,9050,9050,9050,0
|
|
20241122,163200,375498270,9050,9050,9050,9050,0
|
|
20241122,163100,375498270,9050,9050,9050,9050,0
|
|
20241122,163000,375498270,9050,9050,9050,9050,0
|
|
20241122,162900,375498270,9050,9050,9050,9050,0
|
|
20241122,162800,375498270,9050,9050,9050,9050,0
|
|
20241122,162700,375498270,9050,9050,9050,9050,0
|
|
20241122,162600,375498270,9050,9050,9050,9050,0
|
|
20241122,162500,375498270,9050,9050,9050,9050,0
|
|
20241122,162400,375498270,9050,9050,9050,9050,0
|
|
20241122,162300,375498270,9050,9050,9050,9050,0
|
|
20241122,162200,375498270,9050,9050,9050,9050,0
|
|
20241122,162100,375498270,9050,9050,9050,9050,0
|
|
20241122,162000,375498270,9050,9050,9050,9050,0
|
|
20241122,161900,375498270,9050,9050,9050,9050,0
|
|
20241122,161800,375498270,9050,9050,9050,9050,0
|
|
20241122,161700,375498270,9050,9050,9050,9050,0
|
|
20241122,161600,375498270,9050,9050,9050,9050,0
|
|
20241122,161500,375498270,9050,9050,9050,9050,0
|
|
20241122,161400,375498270,9050,9050,9050,9050,0
|
|
20241122,161300,375498270,9050,9050,9050,9050,1492
|
|
20241122,161200,375498270,9050,9050,9050,9050,0
|
|
20241122,161100,375498270,9050,9050,9050,9050,0
|
|
20241122,161000,375498270,9050,9050,9050,9050,0
|
|
20241122,160900,375498270,9050,9050,9050,9050,0
|
|
20241122,160800,375498270,9050,9050,9050,9050,0
|
|
20241122,160700,375498270,9050,9050,9050,9050,0
|
|
20241122,160600,375498270,9050,9050,9050,9050,0
|
|
20241122,160500,375498270,9050,9050,9050,9050,0
|
|
20241122,160400,375498270,9050,9050,9050,9050,0
|
|
20241122,160300,375498270,9050,9050,9050,9050,0
|
|
20241122,160200,375498270,9050,9050,9050,9050,0
|
|
20241122,160100,375498270,9050,9050,9050,9050,0
|
|
20241122,160000,375498270,9050,9050,9050,9050,0
|
|
20241122,155900,375498270,9050,9050,9050,9050,0
|
|
20241122,155800,375498270,9050,9050,9050,9050,0
|
|
20241122,155700,375498270,9050,9050,9050,9050,0
|
|
20241122,155600,375498270,9050,9050,9050,9050,0
|
|
20241122,155500,375498270,9050,9050,9050,9050,0
|
|
20241122,155400,375498270,9050,9050,9050,9050,0
|
|
20241122,155300,375498270,9050,9050,9050,9050,0
|
|
20241122,155200,375498270,9050,9050,9050,9050,0
|
|
20241122,155100,375498270,9050,9050,9050,9050,0
|
|
20241122,155000,375498270,9050,9050,9050,9050,0
|
|
20241122,154900,375498270,9050,9050,9050,9050,0
|
|
20241122,154800,375498270,9050,9050,9050,9050,0
|
|
20241122,154700,375498270,9050,9050,9050,9050,0
|
|
20241122,154600,375498270,9050,9050,9050,9050,0
|
|
20241122,154500,375498270,9050,9050,9050,9050,0
|
|
20241122,154400,375498270,9050,9050,9050,9050,0
|
|
20241122,154300,375498270,9050,9050,9050,9050,1492
|
|
20241122,154200,375498270,9050,9050,9050,9050,0
|
|
20241122,154100,375498270,9050,9050,9050,9050,0
|
|
20241122,154000,375498270,9050,9050,9050,9050,0
|
|
20241122,153900,375498270,9050,9050,9050,9050,0
|
|
20241122,153800,375498270,9050,9050,9050,9050,0
|
|
20241122,153700,375498270,9050,9050,9050,9050,0
|
|
20241122,153600,375498270,9050,9050,9050,9050,0
|
|
20241122,153500,375498270,9050,9050,9050,9050,0
|
|
20241122,153400,375498270,9050,9050,9050,9050,0
|
|
20241122,153300,375498270,9050,9050,9050,9050,0
|
|
20241122,153200,375498270,9050,9050,9050,9050,0
|
|
20241122,153100,375498270,9050,9050,9050,9050,0
|
|
20241122,153000,375498270,9050,9050,9050,9050,1492
|
|
20241122,152900,361995670,9050,9050,9050,9050,0
|
|
20241122,152800,361995670,9050,9050,9050,9050,0
|
|
20241122,152700,361995670,9050,9050,9050,9050,0
|
|
20241122,152600,361995670,9050,9050,9050,9050,0
|
|
20241122,152500,361995670,9050,9050,9050,9050,0
|
|
20241122,152400,361995670,9050,9050,9050,9050,0
|
|
20241122,152300,361995670,9050,9050,9050,9050,0
|
|
20241122,152200,361995670,9050,9050,9050,9050,0
|
|
20241122,152100,361995670,9050,9050,9050,9050,0
|
|
20241122,152000,361995670,9050,9050,9050,9050,0
|
|
20241122,151900,361995670,9050,9040,9050,9030,274
|
|
20241122,151800,359519690,9050,9050,9050,9050,0
|
|
20241122,151700,359519690,9050,9050,9050,9050,0
|
|
20241122,151600,359519690,9050,9050,9050,9050,1
|
|
20241122,151500,359510640,9050,9050,9050,9050,0
|
|
20241122,151400,359510640,9050,9050,9050,9050,0
|
|
20241122,151300,359510640,9050,9040,9050,9040,205
|
|
20241122,151200,357657430,9050,9040,9050,9040,9
|
|
20241122,151100,357576020,9050,9040,9050,9040,8
|
|
20241122,151000,357503670,9050,9040,9050,9040,103
|
|
20241122,150900,356572520,9050,9040,9050,9040,96
|
|
20241122,150800,355704570,9040,9070,9070,9040,876
|
|
20241122,150700,347779780,9070,9070,9070,9070,0
|
|
20241122,150600,347779780,9070,9070,9070,9070,0
|
|
20241122,150500,347779780,9070,9060,9070,9060,3
|
|
20241122,150400,347752580,9070,9070,9070,9070,0
|
|
20241122,150300,347752580,9070,9060,9070,9060,6
|
|
20241122,150200,347698200,9070,9070,9070,9070,0
|
|
20241122,150100,347698200,9070,9060,9070,9060,121
|
|
20241122,150000,346601930,9060,9060,9060,9060,12
|
|
20241122,145900,346493210,9060,9060,9060,9060,0
|
|
20241122,145800,346493210,9060,9060,9060,9060,0
|
|
20241122,145700,346493210,9060,9060,9060,9060,1
|
|
20241122,145600,346484150,9060,9060,9060,9060,0
|
|
20241122,145500,346484150,9060,9060,9060,9060,20
|
|
20241122,145400,346302950,9060,9060,9060,9060,1
|
|
20241122,145300,346293890,9050,9050,9050,9050,322
|
|
20241122,145200,343379790,9060,9080,9080,9060,918
|
|
20241122,145100,335060150,9080,9080,9080,9080,12
|
|
20241122,145000,334951190,9090,9090,9090,9090,0
|
|
20241122,144900,334951190,9090,9090,9090,9090,0
|
|
20241122,144800,334951190,9090,9090,9090,9090,0
|
|
20241122,144700,334951190,9090,9080,9090,9080,2
|
|
20241122,144600,334933020,9070,9070,9070,9070,4
|
|
20241122,144500,334896740,9090,9070,9090,9070,1403
|
|
20241122,144400,322171510,9080,9090,9090,9080,388
|
|
20241122,144300,318647770,9090,9100,9100,9090,528
|
|
20241122,144200,313848080,9100,9100,9100,9100,0
|
|
20241122,144100,313848080,9100,9100,9100,9100,0
|
|
20241122,144000,313848080,9100,9100,9100,9100,0
|
|
20241122,143900,313848080,9100,9110,9110,9100,54
|
|
20241122,143800,313356670,9100,9110,9120,9090,2702
|
|
20241122,143700,288781370,9120,9120,9120,9120,0
|
|
20241122,143600,288781370,9120,9120,9120,9120,0
|
|
20241122,143500,288781370,9120,9120,9120,9120,5
|
|
20241122,143400,288735770,9120,9120,9120,9120,0
|
|
20241122,143300,288735770,9120,9120,9120,9120,120
|
|
20241122,143200,287641370,9120,9120,9120,9120,0
|
|
20241122,143100,287641370,9120,9120,9120,9120,0
|
|
20241122,143000,287641370,9120,9120,9120,9120,0
|
|
20241122,142900,287641370,9120,9120,9120,9120,0
|
|
20241122,142800,287641370,9120,9120,9120,9120,0
|
|
20241122,142700,287641370,9120,9120,9120,9120,0
|
|
20241122,142600,287641370,9120,9120,9120,9120,0
|
|
20241122,142500,287641370,9120,9120,9120,9120,0
|
|
20241122,142400,287641370,9120,9120,9120,9120,0
|
|
20241122,142300,287641370,9120,9120,9120,9120,0
|
|
20241122,142200,287641370,9120,9120,9120,9120,0
|
|
20241122,142100,287641370,9120,9120,9120,9120,0
|
|
20241122,142000,287641370,9120,9110,9120,9110,19
|
|
20241122,141900,287468100,9110,9110,9110,9110,1
|
|
20241122,141800,287458990,9120,9120,9120,9120,0
|
|
20241122,141700,287458990,9120,9120,9120,9120,0
|
|
20241122,141600,287458990,9120,9100,9120,9100,314
|
|
20241122,141500,284601510,9110,9110,9110,9110,24
|
|
20241122,141400,284382870,9120,9120,9120,9120,0
|
|
20241122,141300,284382870,9120,9120,9120,9120,1
|
|
20241122,141200,284373750,9130,9120,9140,9120,8
|
|
20241122,141100,284300720,9110,9150,9160,9110,1876
|
|
20241122,141000,267200900,9160,9160,9160,9160,0
|
|
20241122,140900,267200900,9160,9160,9160,9160,0
|
|
20241122,140800,267200900,9160,9160,9160,9160,0
|
|
20241122,140700,267200900,9160,9160,9160,9160,0
|
|
20241122,140600,267200900,9160,9160,9160,9160,0
|
|
20241122,140500,267200900,9160,9160,9160,9160,0
|
|
20241122,140400,267200900,9160,9160,9160,9160,0
|
|
20241122,140300,267200900,9160,9160,9160,9160,0
|
|
20241122,140200,267200900,9160,9160,9160,9160,0
|
|
20241122,140100,267200900,9160,9160,9160,9160,0
|
|
20241122,140000,267200900,9160,9160,9160,9160,22
|
|
20241122,135900,266999380,9150,9150,9150,9150,0
|
|
20241122,135800,266999380,9150,9150,9150,9150,0
|
|
20241122,135700,266999380,9150,9150,9150,9150,0
|
|
20241122,135600,266999380,9150,9150,9150,9150,0
|
|
20241122,135500,266999380,9150,9150,9150,9150,0
|
|
20241122,135400,266999380,9150,9150,9150,9150,0
|
|
20241122,135300,266999380,9150,9150,9150,9150,0
|
|
20241122,135200,266999380,9150,9160,9160,9150,14
|
|
20241122,135100,266871180,9160,9160,9160,9160,0
|
|
20241122,135000,266871180,9160,9160,9160,9160,0
|
|
20241122,134900,266871180,9160,9160,9160,9160,0
|
|
20241122,134800,266871180,9160,9160,9160,9160,3
|
|
20241122,134700,266843700,9150,9140,9160,9140,7
|
|
20241122,134600,266779630,9150,9160,9200,9150,8
|
|
20241122,134500,266706260,9160,9140,9160,9130,156
|
|
20241122,134400,265281890,9150,9140,9160,9140,4
|
|
20241122,134300,265245280,9140,9140,9160,9140,13
|
|
20241122,134200,265126380,9140,9150,9160,9140,7
|
|
20241122,134100,265062350,9160,9150,9160,9150,3
|
|
20241122,134000,265034890,9150,9150,9150,9150,145
|
|
20241122,133900,263708140,9140,9150,9150,9140,115
|
|
20241122,133800,262656040,9160,9150,9160,9140,120
|
|
20241122,133700,261558040,9160,9160,9160,9160,0
|
|
20241122,133600,261558040,9160,9160,9160,9160,0
|
|
20241122,133500,261558040,9160,9150,9160,9150,6
|
|
20241122,133400,261503110,9150,9150,9150,9150,0
|
|
20241122,133300,261503110,9150,9150,9150,9150,0
|
|
20241122,133200,261503110,9150,9150,9150,9150,0
|
|
20241122,133100,261503110,9150,9150,9150,9150,100
|
|
20241122,133000,260588110,9150,9150,9150,9150,0
|
|
20241122,132900,260588110,9150,9150,9150,9150,0
|
|
20241122,132800,260588110,9150,9150,9150,9150,0
|
|
20241122,132700,260588110,9150,9150,9150,9150,0
|
|
20241122,132600,260588110,9150,9150,9150,9150,0
|
|
20241122,132500,260588110,9150,9150,9150,9150,0
|
|
20241122,132400,260588110,9150,9150,9150,9140,5
|
|
20241122,132300,260542380,9140,9140,9140,9140,200
|
|
20241122,132200,258714380,9140,9140,9140,9140,45
|
|
20241122,132100,258303080,9140,9140,9140,9140,21
|
|
20241122,132000,258111140,9140,9140,9140,9140,19
|
|
20241122,131900,257937480,9140,9130,9140,9130,5
|
|
20241122,131800,257891790,9130,9130,9130,9130,135
|
|
20241122,131700,256659240,9130,9140,9140,9130,387
|
|
20241122,131600,253125640,9130,9140,9140,9130,53
|
|
20241122,131500,252641550,9140,9140,9140,9140,24
|
|
20241122,131400,252422190,9140,9130,9140,9130,2
|
|
20241122,131300,252403920,9130,9160,9160,9130,3866
|
|
20241122,131200,217094820,9160,9160,9160,9160,1
|
|
20241122,131100,217085660,9170,9170,9180,9170,5
|
|
20241122,131000,217039780,9160,9160,9170,9150,7
|
|
20241122,130900,216975650,9170,9170,9170,9170,0
|
|
20241122,130800,216975650,9170,9170,9170,9170,0
|
|
20241122,130700,216975650,9170,9170,9170,9170,0
|
|
20241122,130600,216975650,9170,9170,9170,9170,0
|
|
20241122,130500,216975650,9170,9160,9170,9160,22
|
|
20241122,130400,216774060,9170,9170,9170,9170,501
|
|
20241122,130300,212179890,9170,9160,9170,9160,24
|
|
20241122,130200,211960030,9160,9140,9160,9140,801
|
|
20241122,130100,204629930,9130,9170,9170,9130,2530
|
|
20241122,130000,181490250,9180,9180,9180,9180,21
|
|
20241122,125900,181297470,9180,9180,9180,9180,0
|
|
20241122,125800,181297470,9180,9180,9180,9180,1
|
|
20241122,125700,181288290,9180,9180,9180,9180,0
|
|
20241122,125600,181288290,9180,9180,9180,9170,304
|
|
20241122,125500,178499640,9180,9180,9180,9180,0
|
|
20241122,125400,178499640,9180,9180,9180,9180,0
|
|
20241122,125300,178499640,9180,9180,9180,9180,0
|
|
20241122,125200,178499640,9180,9180,9180,9180,0
|
|
20241122,125100,178499640,9180,9180,9180,9180,15
|
|
20241122,125000,178361940,9210,9210,9210,9210,0
|
|
20241122,124900,178361940,9210,9210,9210,9210,0
|
|
20241122,124800,178361940,9210,9210,9210,9210,0
|
|
20241122,124700,178361940,9210,9210,9210,9210,0
|
|
20241122,124600,178361940,9210,9190,9210,9190,300
|
|
20241122,124500,175603020,9190,9190,9190,9190,0
|
|
20241122,124400,175603020,9190,9190,9190,9190,0
|
|
20241122,124300,175603020,9190,9190,9190,9190,0
|
|
20241122,124200,175603020,9190,9190,9190,9190,0
|
|
20241122,124100,175603020,9190,9190,9190,9190,0
|
|
20241122,124000,175603020,9190,9190,9190,9190,24
|
|
20241122,123900,175382460,9180,9180,9180,9180,0
|
|
20241122,123800,175382460,9180,9190,9190,9170,46
|
|
20241122,123700,174960110,9190,9190,9190,9190,0
|
|
20241122,123600,174960110,9190,9190,9190,9190,0
|
|
20241122,123500,174960110,9190,9190,9190,9190,0
|
|
20241122,123400,174960110,9190,9190,9190,9190,0
|
|
20241122,123300,174960110,9190,9190,9190,9190,0
|
|
20241122,123200,174960110,9190,9190,9190,9190,0
|
|
20241122,123100,174960110,9190,9190,9190,9190,0
|
|
20241122,123000,174960110,9190,9190,9190,9190,0
|
|
20241122,122900,174960110,9190,9190,9190,9190,0
|
|
20241122,122800,174960110,9190,9190,9190,9190,0
|
|
20241122,122700,174960110,9190,9190,9190,9190,0
|
|
20241122,122600,174960110,9190,9190,9190,9190,0
|
|
20241122,122500,174960110,9190,9190,9190,9190,0
|
|
20241122,122400,174960110,9190,9190,9190,9190,0
|
|
20241122,122300,174960110,9190,9190,9190,9190,0
|
|
20241122,122200,174960110,9190,9190,9190,9190,0
|
|
20241122,122100,174960110,9190,9190,9190,9190,0
|
|
20241122,122000,174960110,9190,9190,9190,9190,0
|
|
20241122,121900,174960110,9190,9190,9190,9190,0
|
|
20241122,121800,174960110,9190,9190,9190,9190,0
|
|
20241122,121700,174960110,9190,9190,9190,9190,0
|
|
20241122,121600,174960110,9190,9190,9190,9190,0
|
|
20241122,121500,174960110,9190,9190,9190,9190,2
|
|
20241122,121400,174941730,9190,9190,9190,9190,0
|
|
20241122,121300,174941730,9190,9190,9190,9190,0
|
|
20241122,121200,174941730,9190,9190,9190,9190,0
|
|
20241122,121100,174941730,9190,9190,9190,9190,1
|
|
20241122,121000,174932540,9180,9180,9180,9180,1
|
|
20241122,120900,174923360,9190,9190,9190,9190,0
|
|
20241122,120800,174923360,9190,9190,9190,9190,0
|
|
20241122,120700,174923360,9190,9190,9190,9190,0
|
|
20241122,120600,174923360,9190,9190,9190,9190,0
|
|
20241122,120500,174923360,9190,9190,9190,9190,0
|
|
20241122,120400,174923360,9190,9190,9190,9190,0
|
|
20241122,120300,174923360,9190,9180,9190,9180,2
|
|
20241122,120200,174904990,9190,9190,9190,9190,0
|
|
20241122,120100,174904990,9190,9180,9190,9180,13
|
|
20241122,120000,174785640,9180,9180,9180,9180,22
|
|
20241122,115900,174583680,9180,9180,9180,9180,0
|
|
20241122,115800,174583680,9180,9180,9180,9180,20
|
|
20241122,115700,174400080,9180,9180,9180,9180,0
|
|
20241122,115600,174400080,9180,9180,9180,9180,0
|
|
20241122,115500,174400080,9180,9180,9180,9180,0
|
|
20241122,115400,174400080,9180,9180,9180,9180,0
|
|
20241122,115300,174400080,9180,9180,9180,9180,0
|
|
20241122,115200,174400080,9180,9180,9180,9180,0
|
|
20241122,115100,174400080,9180,9180,9180,9180,0
|
|
20241122,115000,174400080,9180,9190,9190,9170,29
|
|
20241122,114900,174133850,9170,9160,9180,9160,177
|
|
20241122,114800,172510540,9170,9160,9190,9150,17
|
|
20241122,114700,172354720,9180,9150,9180,9150,1074
|
|
20241122,114600,162519770,9160,9170,9170,9140,2959
|
|
20241122,114500,135459860,9170,9170,9170,9170,30
|
|
20241122,114400,135184760,9170,9170,9170,9170,192
|
|
20241122,114300,133424120,9160,9160,9160,9160,555
|
|
20241122,114200,128340320,9150,9150,9150,9150,0
|
|
20241122,114100,128340320,9150,9150,9150,9150,0
|
|
20241122,114000,128340320,9150,9150,9150,9150,1
|
|
20241122,113900,128331170,9150,9140,9150,9140,719
|
|
20241122,113800,121755040,9150,9150,9150,9150,69
|
|
20241122,113700,121123690,9160,9160,9160,9160,1
|
|
20241122,113600,121114530,9150,9160,9160,9150,171
|
|
20241122,113500,119548510,9180,9180,9180,9180,0
|
|
20241122,113400,119548510,9180,9180,9180,9180,0
|
|
20241122,113300,119548510,9180,9170,9180,9170,52
|
|
20241122,113200,119071660,9170,9170,9170,9170,13
|
|
20241122,113100,118952450,9170,9170,9170,9170,0
|
|
20241122,113000,118952450,9170,9220,9220,9170,2688
|
|
20241122,112900,94242500,9220,9220,9220,9220,0
|
|
20241122,112800,94242500,9220,9230,9230,9220,140
|
|
20241122,112700,92951690,9220,9220,9220,9220,0
|
|
20241122,112600,92951690,9220,9220,9220,9220,0
|
|
20241122,112500,92951690,9220,9220,9220,9220,53
|
|
20241122,112400,92463030,9220,9220,9220,9220,0
|
|
20241122,112300,92463030,9220,9220,9220,9220,0
|
|
20241122,112200,92463030,9220,9220,9220,9220,0
|
|
20241122,112100,92463030,9220,9220,9220,9220,0
|
|
20241122,112000,92463030,9220,9220,9220,9220,0
|
|
20241122,111900,92463030,9220,9220,9220,9220,0
|
|
20241122,111800,92463030,9220,9220,9220,9220,0
|
|
20241122,111700,92463030,9220,9220,9220,9220,0
|
|
20241122,111600,92463030,9220,9220,9220,9220,0
|
|
20241122,111500,92463030,9220,9220,9220,9220,0
|
|
20241122,111400,92463030,9220,9220,9220,9220,0
|
|
20241122,111300,92463030,9220,9220,9220,9220,34
|
|
20241122,111200,92149550,9220,9220,9220,9220,0
|
|
20241122,111100,92149550,9220,9220,9220,9220,0
|
|
20241122,111000,92149550,9220,9230,9230,9220,52
|
|
20241122,110900,91670090,9240,9240,9240,9240,0
|
|
20241122,110800,91670090,9240,9240,9240,9240,0
|
|
20241122,110700,91670090,9240,9240,9240,9240,0
|
|
20241122,110600,91670090,9240,9240,9240,9240,0
|
|
20241122,110500,91670090,9240,9240,9240,9240,0
|
|
20241122,110400,91670090,9240,9240,9240,9240,0
|
|
20241122,110300,91670090,9240,9240,9240,9240,10
|
|
20241122,110200,91577690,9240,9240,9240,9240,0
|
|
20241122,110100,91577690,9240,9230,9240,9230,2
|
|
20241122,110000,91559220,9230,9230,9230,9230,22
|
|
20241122,105900,91356160,9230,9230,9230,9230,0
|
|
20241122,105800,91356160,9230,9230,9230,9230,0
|
|
20241122,105700,91356160,9230,9230,9230,9230,0
|
|
20241122,105600,91356160,9230,9230,9230,9230,0
|
|
20241122,105500,91356160,9230,9230,9230,9230,0
|
|
20241122,105400,91356160,9230,9230,9230,9230,0
|
|
20241122,105300,91356160,9230,9230,9230,9230,0
|
|
20241122,105200,91356160,9230,9230,9230,9230,0
|
|
20241122,105100,91356160,9230,9230,9230,9230,0
|
|
20241122,105000,91356160,9230,9230,9230,9230,0
|
|
20241122,104900,91356160,9230,9230,9230,9230,0
|
|
20241122,104800,91356160,9230,9230,9230,9230,0
|
|
20241122,104700,91356160,9230,9230,9230,9230,0
|
|
20241122,104600,91356160,9230,9230,9230,9230,0
|
|
20241122,104500,91356160,9230,9230,9230,9230,1
|
|
20241122,104400,91346930,9220,9220,9220,9220,0
|
|
20241122,104300,91346930,9220,9220,9220,9220,0
|
|
20241122,104200,91346930,9220,9220,9220,9220,0
|
|
20241122,104100,91346930,9220,9220,9220,9220,0
|
|
20241122,104000,91346930,9220,9220,9220,9220,8
|
|
20241122,103900,91273170,9230,9230,9230,9230,0
|
|
20241122,103800,91273170,9230,9230,9230,9230,0
|
|
20241122,103700,91273170,9230,9220,9230,9220,52
|
|
20241122,103600,90793720,9210,9210,9210,9210,0
|
|
20241122,103500,90793720,9210,9210,9210,9210,0
|
|
20241122,103400,90793720,9210,9210,9210,9210,0
|
|
20241122,103300,90793720,9210,9210,9210,9210,0
|
|
20241122,103200,90793720,9210,9210,9210,9210,4
|
|
20241122,103100,90756880,9210,9210,9210,9210,12
|
|
20241122,103000,90646360,9200,9200,9200,9200,2
|
|
20241122,102900,90627960,9210,9210,9210,9210,22
|
|
20241122,102800,90425340,9210,9210,9210,9210,46
|
|
20241122,102700,90001680,9210,9210,9210,9210,25
|
|
20241122,102600,89771430,9210,9210,9210,9210,48
|
|
20241122,102500,89329350,9210,9220,9230,9210,68
|
|
20241122,102400,88702980,9220,9220,9220,9220,0
|
|
20241122,102300,88702980,9220,9220,9220,9220,1
|
|
20241122,102200,88693760,9220,9220,9220,9220,0
|
|
20241122,102100,88693760,9220,9220,9220,9220,0
|
|
20241122,102000,88693760,9220,9220,9220,9220,0
|
|
20241122,101900,88693760,9220,9220,9220,9220,0
|
|
20241122,101800,88693760,9220,9220,9220,9220,0
|
|
20241122,101700,88693760,9220,9220,9220,9220,0
|
|
20241122,101600,88693760,9220,9220,9220,9220,2
|
|
20241122,101500,88675320,9220,9220,9230,9220,10
|
|
20241122,101400,88583100,9220,9220,9220,9220,17
|
|
20241122,101300,88426360,9220,9220,9220,9220,101
|
|
20241122,101200,87495140,9210,9210,9210,9210,0
|
|
20241122,101100,87495140,9210,9240,9240,9210,539
|
|
20241122,101000,82520470,9230,9230,9230,9230,16
|
|
20241122,100900,82372790,9240,9240,9240,9240,0
|
|
20241122,100800,82372790,9240,9240,9240,9240,0
|
|
20241122,100700,82372790,9240,9240,9240,9240,0
|
|
20241122,100600,82372790,9240,9240,9240,9240,0
|
|
20241122,100500,82372790,9240,9240,9240,9240,0
|
|
20241122,100400,82372790,9240,9230,9240,9230,548
|
|
20241122,100300,77313900,9230,9230,9230,9230,0
|
|
20241122,100200,77313900,9230,9230,9230,9230,0
|
|
20241122,100100,77313900,9230,9230,9230,9230,0
|
|
20241122,100000,77313900,9230,9230,9230,9230,22
|
|
20241122,095900,77110840,9230,9230,9230,9230,0
|
|
20241122,095800,77110840,9230,9230,9230,9230,0
|
|
20241122,095700,77110840,9230,9230,9230,9230,0
|
|
20241122,095600,77110840,9230,9230,9230,9230,0
|
|
20241122,095500,77110840,9230,9230,9230,9230,0
|
|
20241122,095400,77110840,9230,9230,9230,9230,0
|
|
20241122,095300,77110840,9230,9220,9230,9220,3
|
|
20241122,095200,77083170,9220,9220,9220,9220,125
|
|
20241122,095100,75930670,9220,9220,9220,9220,0
|
|
20241122,095000,75930670,9220,9220,9220,9220,11
|
|
20241122,094900,75829250,9240,9240,9240,9240,0
|
|
20241122,094800,75829250,9240,9240,9240,9240,0
|
|
20241122,094700,75829250,9240,9230,9240,9230,2
|
|
20241122,094600,75810780,9220,9220,9220,9220,107
|
|
20241122,094500,74824240,9220,9220,9220,9220,0
|
|
20241122,094400,74824240,9220,9220,9220,9220,0
|
|
20241122,094300,74824240,9220,9220,9220,9220,4
|
|
20241122,094200,74787360,9220,9220,9220,9220,542
|
|
20241122,094100,69790120,9220,9220,9220,9220,2
|
|
20241122,094000,69771680,9220,9220,9220,9220,30
|
|
20241122,093900,69495080,9220,9220,9220,9220,0
|
|
20241122,093800,69495080,9220,9210,9220,9210,412
|
|
20241122,093700,65696500,9210,9210,9210,9210,7
|
|
20241122,093600,65632030,9210,9210,9210,9210,81
|
|
20241122,093500,64886020,9210,9200,9210,9200,421
|
|
20241122,093400,61009620,9190,9190,9190,9190,195
|
|
20241122,093300,59217570,9200,9200,9200,9190,291
|
|
20241122,093200,56541500,9210,9240,9250,9210,2098
|
|
20241122,093100,37215900,9250,9250,9250,9250,0
|
|
20241122,093000,37215900,9250,9250,9250,9250,0
|
|
20241122,092900,37215900,9250,9250,9250,9250,0
|
|
20241122,092800,37215900,9250,9250,9250,9250,0
|
|
20241122,092700,37215900,9250,9250,9250,9250,0
|
|
20241122,092600,37215900,9250,9250,9250,9250,0
|
|
20241122,092500,37215900,9250,9250,9250,9250,0
|
|
20241122,092400,37215900,9250,9250,9250,9250,0
|
|
20241122,092300,37215900,9250,9250,9250,9250,0
|
|
20241122,092200,37215900,9250,9250,9250,9230,91
|
|
20241122,092100,36375640,9250,9260,9260,9250,21
|
|
20241122,092000,36181290,9260,9260,9260,9260,0
|
|
20241122,091900,36181290,9260,9260,9260,9260,0
|
|
20241122,091800,36181290,9260,9260,9260,9260,0
|
|
20241122,091700,36181290,9260,9260,9260,9260,0
|
|
20241122,091600,36181290,9260,9260,9260,9260,0
|
|
20241122,091500,36181290,9260,9260,9260,9260,1
|
|
20241122,091400,36172030,9270,9270,9270,9270,0
|
|
20241122,091300,36172030,9270,9240,9270,9220,1178
|
|
20241122,091200,25301280,9240,9230,9240,9220,148
|
|
20241122,091100,23936360,9230,9260,9260,9230,2429
|
|
20241122,091000,1510880,9260,9260,9260,9260,2
|
|
20241122,090900,1492360,9260,9270,9270,9260,36
|
|
20241122,090800,1158940,9270,9270,9270,9270,67
|
|
20241122,090700,537850,9270,9270,9270,9270,0
|
|
20241122,090600,537850,9270,9270,9270,9270,10
|
|
20241122,090500,445150,9270,9270,9270,9270,0
|
|
20241122,090400,445150,9270,9270,9270,9270,0
|
|
20241122,090300,445150,9270,9270,9270,9270,0
|
|
20241122,090200,445150,9270,9270,9270,9270,0
|
|
20241122,090100,445150,9270,9270,9270,9270,24
|
|
20241122,090000,222670,9270,9290,9290,9270,24
|