588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184500,39297860,5240,5240,5240,5240,580
|
|
20241121,184400,39297860,5240,5240,5240,5240,0
|
|
20241121,184300,39297860,5240,5240,5240,5240,0
|
|
20241121,184200,39297860,5240,5240,5240,5240,0
|
|
20241121,184100,39297860,5240,5240,5240,5240,0
|
|
20241121,184000,39297860,5240,5240,5240,5240,0
|
|
20241121,183900,39297860,5240,5240,5240,5240,0
|
|
20241121,183800,39297860,5240,5240,5240,5240,0
|
|
20241121,183700,39297860,5240,5240,5240,5240,0
|
|
20241121,183600,39297860,5240,5240,5240,5240,0
|
|
20241121,183500,39297860,5240,5240,5240,5240,0
|
|
20241121,183400,39297860,5240,5240,5240,5240,0
|
|
20241121,183300,39297860,5240,5240,5240,5240,0
|
|
20241121,183200,39297860,5240,5240,5240,5240,0
|
|
20241121,183100,39297860,5240,5240,5240,5240,0
|
|
20241121,183000,39297860,5240,5240,5240,5240,0
|
|
20241121,182900,39297860,5240,5240,5240,5240,0
|
|
20241121,182800,39297860,5240,5240,5240,5240,0
|
|
20241121,182700,39297860,5240,5240,5240,5240,0
|
|
20241121,182600,39297860,5240,5240,5240,5240,0
|
|
20241121,182500,39297860,5240,5240,5240,5240,0
|
|
20241121,182400,39297860,5240,5240,5240,5240,0
|
|
20241121,182300,39297860,5240,5240,5240,5240,0
|
|
20241121,182200,39297860,5240,5240,5240,5240,0
|
|
20241121,182100,39297860,5240,5240,5240,5240,0
|
|
20241121,182000,39297860,5240,5240,5240,5240,0
|
|
20241121,181900,39297860,5240,5240,5240,5240,0
|
|
20241121,181800,39297860,5240,5240,5240,5240,0
|
|
20241121,181700,39297860,5240,5240,5240,5240,0
|
|
20241121,181600,39297860,5240,5240,5240,5240,0
|
|
20241121,181500,39297860,5240,5240,5240,5240,580
|
|
20241121,181400,39297860,5240,5240,5240,5240,0
|
|
20241121,181300,39297860,5240,5240,5240,5240,0
|
|
20241121,181200,39297860,5240,5240,5240,5240,0
|
|
20241121,181100,39297860,5240,5240,5240,5240,0
|
|
20241121,181000,39297860,5240,5240,5240,5240,0
|
|
20241121,180900,39297860,5240,5240,5240,5240,0
|
|
20241121,180800,39297860,5240,5240,5240,5240,0
|
|
20241121,180700,39297860,5240,5240,5240,5240,0
|
|
20241121,180600,39297860,5240,5240,5240,5240,0
|
|
20241121,180500,39297860,5240,5240,5240,5240,0
|
|
20241121,180400,39297860,5240,5240,5240,5240,0
|
|
20241121,180300,39297860,5240,5240,5240,5240,0
|
|
20241121,180200,39297860,5240,5240,5240,5240,0
|
|
20241121,180100,39297860,5240,5240,5240,5240,0
|
|
20241121,180000,39297860,5240,5240,5240,5240,0
|
|
20241121,175900,39297860,5240,5240,5240,5240,0
|
|
20241121,175800,39297860,5240,5240,5240,5240,0
|
|
20241121,175700,39297860,5240,5240,5240,5240,0
|
|
20241121,175600,39297860,5240,5240,5240,5240,0
|
|
20241121,175500,39297860,5240,5240,5240,5240,0
|
|
20241121,175400,39297860,5240,5240,5240,5240,0
|
|
20241121,175300,39297860,5240,5240,5240,5240,0
|
|
20241121,175200,39297860,5240,5240,5240,5240,0
|
|
20241121,175100,39297860,5240,5240,5240,5240,0
|
|
20241121,175000,39297860,5240,5240,5240,5240,0
|
|
20241121,174900,39297860,5240,5240,5240,5240,0
|
|
20241121,174800,39297860,5240,5240,5240,5240,0
|
|
20241121,174700,39297860,5240,5240,5240,5240,0
|
|
20241121,174600,39297860,5240,5240,5240,5240,0
|
|
20241121,174500,39297860,5240,5240,5240,5240,580
|
|
20241121,174400,39297860,5240,5240,5240,5240,0
|
|
20241121,174300,39297860,5240,5240,5240,5240,0
|
|
20241121,174200,39297860,5240,5240,5240,5240,0
|
|
20241121,174100,39297860,5240,5240,5240,5240,0
|
|
20241121,174000,39297860,5240,5240,5240,5240,0
|
|
20241121,173900,39297860,5240,5240,5240,5240,0
|
|
20241121,173800,39297860,5240,5240,5240,5240,0
|
|
20241121,173700,39297860,5240,5240,5240,5240,0
|
|
20241121,173600,39297860,5240,5240,5240,5240,0
|
|
20241121,173500,39297860,5240,5240,5240,5240,0
|
|
20241121,173400,39297860,5240,5240,5240,5240,0
|
|
20241121,173300,39297860,5240,5240,5240,5240,0
|
|
20241121,173200,39297860,5240,5240,5240,5240,0
|
|
20241121,173100,39297860,5240,5240,5240,5240,0
|
|
20241121,173000,39297860,5240,5240,5240,5240,0
|
|
20241121,172900,39297860,5240,5240,5240,5240,0
|
|
20241121,172800,39297860,5240,5240,5240,5240,0
|
|
20241121,172700,39297860,5240,5240,5240,5240,0
|
|
20241121,172600,39297860,5240,5240,5240,5240,0
|
|
20241121,172500,39297860,5240,5240,5240,5240,0
|
|
20241121,172400,39297860,5240,5240,5240,5240,0
|
|
20241121,172300,39297860,5240,5240,5240,5240,0
|
|
20241121,172200,39297860,5240,5240,5240,5240,0
|
|
20241121,172100,39297860,5240,5240,5240,5240,0
|
|
20241121,172000,39297860,5240,5240,5240,5240,0
|
|
20241121,171900,39297860,5240,5240,5240,5240,0
|
|
20241121,171800,39297860,5240,5240,5240,5240,0
|
|
20241121,171700,39297860,5240,5240,5240,5240,0
|
|
20241121,171600,39297860,5240,5240,5240,5240,0
|
|
20241121,171500,39297860,5240,5240,5240,5240,580
|
|
20241121,171400,39297860,5240,5240,5240,5240,0
|
|
20241121,171300,39297860,5240,5240,5240,5240,0
|
|
20241121,171200,39297860,5240,5240,5240,5240,0
|
|
20241121,171100,39297860,5240,5240,5240,5240,0
|
|
20241121,171000,39297860,5240,5240,5240,5240,0
|
|
20241121,170900,39297860,5240,5240,5240,5240,0
|
|
20241121,170800,39297860,5240,5240,5240,5240,0
|
|
20241121,170700,39297860,5240,5240,5240,5240,0
|
|
20241121,170600,39297860,5240,5240,5240,5240,0
|
|
20241121,170500,39297860,5240,5240,5240,5240,0
|
|
20241121,170400,39297860,5240,5240,5240,5240,0
|
|
20241121,170300,39297860,5240,5240,5240,5240,0
|
|
20241121,170200,39297860,5240,5240,5240,5240,0
|
|
20241121,170100,39297860,5240,5240,5240,5240,0
|
|
20241121,170000,39297860,5240,5240,5240,5240,0
|
|
20241121,165900,39297860,5240,5240,5240,5240,0
|
|
20241121,165800,39297860,5240,5240,5240,5240,0
|
|
20241121,165700,39297860,5240,5240,5240,5240,0
|
|
20241121,165600,39297860,5240,5240,5240,5240,0
|
|
20241121,165500,39297860,5240,5240,5240,5240,0
|
|
20241121,165400,39297860,5240,5240,5240,5240,0
|
|
20241121,165300,39297860,5240,5240,5240,5240,0
|
|
20241121,165200,39297860,5240,5240,5240,5240,0
|
|
20241121,165100,39297860,5240,5240,5240,5240,0
|
|
20241121,165000,39297860,5240,5240,5240,5240,0
|
|
20241121,164900,39297860,5240,5240,5240,5240,0
|
|
20241121,164800,39297860,5240,5240,5240,5240,0
|
|
20241121,164700,39297860,5240,5240,5240,5240,0
|
|
20241121,164600,39297860,5240,5240,5240,5240,0
|
|
20241121,164500,39297860,5240,5240,5240,5240,580
|
|
20241121,164400,39297860,5240,5240,5240,5240,0
|
|
20241121,164300,39297860,5240,5240,5240,5240,0
|
|
20241121,164200,39297860,5240,5240,5240,5240,0
|
|
20241121,164100,39297860,5240,5240,5240,5240,0
|
|
20241121,164000,39297860,5240,5240,5240,5240,0
|
|
20241121,163900,39297860,5240,5240,5240,5240,0
|
|
20241121,163800,39297860,5240,5240,5240,5240,0
|
|
20241121,163700,39297860,5240,5240,5240,5240,0
|
|
20241121,163600,39297860,5240,5240,5240,5240,0
|
|
20241121,163500,39297860,5240,5240,5240,5240,0
|
|
20241121,163400,39297860,5240,5240,5240,5240,0
|
|
20241121,163300,39297860,5240,5240,5240,5240,0
|
|
20241121,163200,39297860,5240,5240,5240,5240,0
|
|
20241121,163100,39297860,5240,5240,5240,5240,0
|
|
20241121,163000,39297860,5240,5240,5240,5240,0
|
|
20241121,162900,39297860,5240,5240,5240,5240,0
|
|
20241121,162800,39297860,5240,5240,5240,5240,0
|
|
20241121,162700,39297860,5240,5240,5240,5240,0
|
|
20241121,162600,39297860,5240,5240,5240,5240,0
|
|
20241121,162500,39297860,5240,5240,5240,5240,0
|
|
20241121,162400,39297860,5240,5240,5240,5240,0
|
|
20241121,162300,39297860,5240,5240,5240,5240,0
|
|
20241121,162200,39297860,5240,5240,5240,5240,0
|
|
20241121,162100,39297860,5240,5240,5240,5240,0
|
|
20241121,162000,39297860,5240,5240,5240,5240,0
|
|
20241121,161900,39297860,5240,5240,5240,5240,0
|
|
20241121,161800,39297860,5240,5240,5240,5240,0
|
|
20241121,161700,39297860,5240,5240,5240,5240,0
|
|
20241121,161600,39297860,5240,5240,5240,5240,0
|
|
20241121,161500,39297860,5240,5240,5240,5240,580
|
|
20241121,161400,39297860,5240,5240,5240,5240,0
|
|
20241121,161300,39297860,5240,5240,5240,5240,0
|
|
20241121,161200,39297860,5240,5240,5240,5240,0
|
|
20241121,161100,39297860,5240,5240,5240,5240,0
|
|
20241121,161000,39297860,5240,5240,5240,5240,0
|
|
20241121,160900,39297860,5240,5240,5240,5240,0
|
|
20241121,160800,39297860,5240,5240,5240,5240,0
|
|
20241121,160700,39297860,5240,5240,5240,5240,0
|
|
20241121,160600,39297860,5240,5240,5240,5240,0
|
|
20241121,160500,39297860,5240,5240,5240,5240,0
|
|
20241121,160400,39297860,5240,5240,5240,5240,0
|
|
20241121,160300,39297860,5240,5240,5240,5240,0
|
|
20241121,160200,39297860,5240,5240,5240,5240,0
|
|
20241121,160100,39297860,5240,5240,5240,5240,0
|
|
20241121,160000,39297860,5240,5240,5240,5240,0
|
|
20241121,155900,39297860,5240,5240,5240,5240,0
|
|
20241121,155800,39297860,5240,5240,5240,5240,0
|
|
20241121,155700,39297860,5240,5240,5240,5240,0
|
|
20241121,155600,39297860,5240,5240,5240,5240,0
|
|
20241121,155500,39297860,5240,5240,5240,5240,0
|
|
20241121,155400,39297860,5240,5240,5240,5240,0
|
|
20241121,155300,39297860,5240,5240,5240,5240,0
|
|
20241121,155200,39297860,5240,5240,5240,5240,0
|
|
20241121,155100,39297860,5240,5240,5240,5240,0
|
|
20241121,155000,39297860,5240,5240,5240,5240,0
|
|
20241121,154900,39297860,5240,5240,5240,5240,0
|
|
20241121,154800,39297860,5240,5240,5240,5240,0
|
|
20241121,154700,39297860,5240,5240,5240,5240,0
|
|
20241121,154600,39297860,5240,5240,5240,5240,0
|
|
20241121,154500,39297860,5240,5240,5240,5240,580
|
|
20241121,154400,39297860,5240,5240,5240,5240,0
|
|
20241121,154300,39297860,5240,5240,5240,5240,0
|
|
20241121,154200,39297860,5240,5240,5240,5240,0
|
|
20241121,154100,39297860,5240,5240,5240,5240,0
|
|
20241121,154000,39297860,5240,5240,5240,5240,0
|
|
20241121,153900,39297860,5240,5240,5240,5240,0
|
|
20241121,153800,39297860,5240,5240,5240,5240,0
|
|
20241121,153700,39297860,5240,5240,5240,5240,0
|
|
20241121,153600,39297860,5240,5240,5240,5240,0
|
|
20241121,153500,39297860,5240,5240,5240,5240,0
|
|
20241121,153400,39297860,5240,5240,5240,5240,0
|
|
20241121,153300,39297860,5240,5240,5240,5240,0
|
|
20241121,153200,39297860,5240,5240,5240,5240,0
|
|
20241121,153100,39297860,5240,5240,5240,5240,0
|
|
20241121,153000,39297860,5240,5240,5240,5240,580
|
|
20241121,152900,36258660,5160,5160,5160,5160,0
|
|
20241121,152800,36258660,5160,5160,5160,5160,0
|
|
20241121,152700,36258660,5160,5160,5160,5160,0
|
|
20241121,152600,36258660,5160,5160,5160,5160,0
|
|
20241121,152500,36258660,5160,5160,5160,5160,0
|
|
20241121,152400,36258660,5160,5160,5160,5160,0
|
|
20241121,152300,36258660,5160,5160,5160,5160,0
|
|
20241121,152200,36258660,5160,5160,5160,5160,0
|
|
20241121,152100,36258660,5160,5160,5160,5160,0
|
|
20241121,152000,36258660,5160,5160,5160,5160,0
|
|
20241121,151900,36258660,5160,5160,5160,5160,0
|
|
20241121,151800,36258660,5160,5160,5160,5160,0
|
|
20241121,151700,36258660,5160,5160,5160,5160,0
|
|
20241121,151600,36258660,5160,5170,5170,5160,78
|
|
20241121,151500,35855480,5190,5190,5190,5190,0
|
|
20241121,151400,35855480,5190,5180,5190,5180,400
|
|
20241121,151300,33781540,5170,5170,5170,5170,13
|
|
20241121,151200,33714330,5170,5170,5170,5170,0
|
|
20241121,151100,33714330,5170,5170,5170,5170,0
|
|
20241121,151000,33714330,5170,5170,5170,5170,23
|
|
20241121,150900,33595420,5180,5180,5180,5180,0
|
|
20241121,150800,33595420,5180,5180,5180,5180,186
|
|
20241121,150700,32631940,5180,5180,5180,5180,0
|
|
20241121,150600,32631940,5180,5180,5180,5180,0
|
|
20241121,150500,32631940,5180,5190,5190,5180,822
|
|
20241121,150400,28371240,5180,5180,5180,5180,0
|
|
20241121,150300,28371240,5180,5180,5180,5180,0
|
|
20241121,150200,28371240,5180,5180,5180,5180,0
|
|
20241121,150100,28371240,5180,5180,5180,5180,0
|
|
20241121,150000,28371240,5180,5180,5180,5180,0
|
|
20241121,145900,28371240,5180,5180,5180,5180,0
|
|
20241121,145800,28371240,5180,5180,5180,5180,0
|
|
20241121,145700,28371240,5180,5180,5180,5180,0
|
|
20241121,145600,28371240,5180,5180,5180,5180,0
|
|
20241121,145500,28371240,5180,5180,5180,5180,0
|
|
20241121,145400,28371240,5180,5180,5180,5180,0
|
|
20241121,145300,28371240,5180,5180,5180,5180,1
|
|
20241121,145200,28366060,5190,5190,5190,5190,0
|
|
20241121,145100,28366060,5190,5190,5190,5190,0
|
|
20241121,145000,28366060,5190,5190,5190,5190,12
|
|
20241121,144900,28303780,5180,5180,5180,5180,0
|
|
20241121,144800,28303780,5180,5180,5180,5180,0
|
|
20241121,144700,28303780,5180,5180,5180,5180,0
|
|
20241121,144600,28303780,5180,5180,5180,5180,0
|
|
20241121,144500,28303780,5180,5180,5180,5180,0
|
|
20241121,144400,28303780,5180,5180,5180,5180,0
|
|
20241121,144300,28303780,5180,5180,5180,5180,0
|
|
20241121,144200,28303780,5180,5180,5180,5180,0
|
|
20241121,144100,28303780,5180,5180,5180,5180,0
|
|
20241121,144000,28303780,5180,5180,5180,5180,92
|
|
20241121,143900,27827220,5190,5190,5190,5190,0
|
|
20241121,143800,27827220,5190,5190,5190,5190,0
|
|
20241121,143700,27827220,5190,5190,5190,5190,0
|
|
20241121,143600,27827220,5190,5190,5190,5190,0
|
|
20241121,143500,27827220,5190,5190,5190,5190,0
|
|
20241121,143400,27827220,5190,5190,5190,5190,0
|
|
20241121,143300,27827220,5190,5190,5190,5190,12
|
|
20241121,143200,27764940,5190,5190,5190,5190,0
|
|
20241121,143100,27764940,5190,5190,5190,5190,0
|
|
20241121,143000,27764940,5190,5190,5190,5190,0
|
|
20241121,142900,27764940,5190,5190,5190,5190,0
|
|
20241121,142800,27764940,5190,5190,5190,5190,0
|
|
20241121,142700,27764940,5190,5190,5190,5190,0
|
|
20241121,142600,27764940,5190,5190,5190,5190,0
|
|
20241121,142500,27764940,5190,5190,5190,5190,0
|
|
20241121,142400,27764940,5190,5190,5190,5190,0
|
|
20241121,142300,27764940,5190,5190,5190,5190,0
|
|
20241121,142200,27764940,5190,5190,5190,5190,0
|
|
20241121,142100,27764940,5190,5190,5190,5190,1
|
|
20241121,142000,27759750,5180,5180,5180,5180,0
|
|
20241121,141900,27759750,5180,5180,5180,5180,0
|
|
20241121,141800,27759750,5180,5180,5180,5180,0
|
|
20241121,141700,27759750,5180,5180,5180,5180,0
|
|
20241121,141600,27759750,5180,5190,5190,5180,297
|
|
20241121,141500,26221170,5180,5180,5180,5180,0
|
|
20241121,141400,26221170,5180,5180,5180,5180,0
|
|
20241121,141300,26221170,5180,5180,5180,5180,0
|
|
20241121,141200,26221170,5180,5180,5180,5180,0
|
|
20241121,141100,26221170,5180,5180,5180,5180,0
|
|
20241121,141000,26221170,5180,5180,5180,5180,0
|
|
20241121,140900,26221170,5180,5180,5180,5180,0
|
|
20241121,140800,26221170,5180,5180,5180,5180,0
|
|
20241121,140700,26221170,5180,5180,5180,5180,0
|
|
20241121,140600,26221170,5180,5180,5180,5180,0
|
|
20241121,140500,26221170,5180,5180,5180,5180,0
|
|
20241121,140400,26221170,5180,5180,5180,5180,0
|
|
20241121,140300,26221170,5180,5190,5190,5180,2
|
|
20241121,140200,26210800,5180,5190,5190,5180,3
|
|
20241121,140100,26195240,5190,5190,5190,5190,0
|
|
20241121,140000,26195240,5190,5190,5190,5190,0
|
|
20241121,135900,26195240,5190,5190,5190,5190,12
|
|
20241121,135800,26132960,5190,5190,5190,5190,0
|
|
20241121,135700,26132960,5190,5190,5190,5190,0
|
|
20241121,135600,26132960,5190,5190,5190,5190,0
|
|
20241121,135500,26132960,5190,5190,5190,5190,0
|
|
20241121,135400,26132960,5190,5190,5190,5190,0
|
|
20241121,135300,26132960,5190,5190,5190,5190,0
|
|
20241121,135200,26132960,5190,5190,5190,5190,0
|
|
20241121,135100,26132960,5190,5190,5190,5190,0
|
|
20241121,135000,26132960,5190,5190,5190,5190,0
|
|
20241121,134900,26132960,5190,5190,5190,5190,0
|
|
20241121,134800,26132960,5190,5190,5190,5190,0
|
|
20241121,134700,26132960,5190,5190,5190,5190,0
|
|
20241121,134600,26132960,5190,5190,5190,5190,0
|
|
20241121,134500,26132960,5190,5190,5190,5190,0
|
|
20241121,134400,26132960,5190,5190,5190,5190,0
|
|
20241121,134300,26132960,5190,5190,5190,5190,0
|
|
20241121,134200,26132960,5190,5190,5190,5190,12
|
|
20241121,134100,26070680,5180,5180,5180,5180,0
|
|
20241121,134000,26070680,5180,5180,5180,5180,12
|
|
20241121,133900,26008520,5190,5190,5190,5190,0
|
|
20241121,133800,26008520,5190,5190,5190,5190,0
|
|
20241121,133700,26008520,5190,5190,5190,5190,0
|
|
20241121,133600,26008520,5190,5190,5190,5190,116
|
|
20241121,133500,25406480,5190,5190,5190,5190,0
|
|
20241121,133400,25406480,5190,5190,5190,5190,0
|
|
20241121,133300,25406480,5190,5190,5190,5190,0
|
|
20241121,133200,25406480,5190,5190,5190,5190,0
|
|
20241121,133100,25406480,5190,5190,5190,5190,0
|
|
20241121,133000,25406480,5190,5210,5210,5190,5
|
|
20241121,132900,25380510,5190,5190,5190,5190,0
|
|
20241121,132800,25380510,5190,5190,5190,5190,0
|
|
20241121,132700,25380510,5190,5190,5190,5190,591
|
|
20241121,132600,22313220,5200,5200,5200,5200,0
|
|
20241121,132500,22313220,5200,5200,5200,5200,12
|
|
20241121,132400,22250820,5200,5200,5200,5200,0
|
|
20241121,132300,22250820,5200,5200,5200,5200,0
|
|
20241121,132200,22250820,5200,5200,5200,5200,0
|
|
20241121,132100,22250820,5200,5200,5200,5200,0
|
|
20241121,132000,22250820,5200,5200,5200,5200,0
|
|
20241121,131900,22250820,5200,5200,5200,5200,0
|
|
20241121,131800,22250820,5200,5200,5200,5200,0
|
|
20241121,131700,22250820,5200,5200,5200,5200,123
|
|
20241121,131600,21611220,5190,5190,5190,5190,0
|
|
20241121,131500,21611220,5190,5190,5190,5190,0
|
|
20241121,131400,21611220,5190,5200,5200,5190,778
|
|
20241121,131300,17572640,5220,5220,5220,5220,0
|
|
20241121,131200,17572640,5220,5220,5220,5220,0
|
|
20241121,131100,17572640,5220,5220,5220,5220,0
|
|
20241121,131000,17572640,5220,5220,5220,5220,0
|
|
20241121,130900,17572640,5220,5220,5220,5220,0
|
|
20241121,130800,17572640,5220,5200,5220,5200,20
|
|
20241121,130700,17468510,5200,5200,5200,5200,0
|
|
20241121,130600,17468510,5200,5200,5200,5200,0
|
|
20241121,130500,17468510,5200,5200,5200,5200,16
|
|
20241121,130400,17385310,5190,5190,5190,5190,0
|
|
20241121,130300,17385310,5190,5190,5190,5190,0
|
|
20241121,130200,17385310,5190,5190,5190,5190,1
|
|
20241121,130100,17380120,5190,5190,5190,5190,10
|
|
20241121,130000,17328220,5200,5200,5200,5200,0
|
|
20241121,125900,17328220,5200,5200,5200,5200,0
|
|
20241121,125800,17328220,5200,5200,5200,5200,0
|
|
20241121,125700,17328220,5200,5200,5200,5200,0
|
|
20241121,125600,17328220,5200,5200,5200,5200,0
|
|
20241121,125500,17328220,5200,5200,5200,5200,5
|
|
20241121,125400,17302220,5200,5200,5200,5200,0
|
|
20241121,125300,17302220,5200,5200,5200,5200,0
|
|
20241121,125200,17302220,5200,5210,5210,5200,3
|
|
20241121,125100,17286600,5210,5190,5260,5190,74
|
|
20241121,125000,16901070,5190,5190,5190,5190,0
|
|
20241121,124900,16901070,5190,5190,5190,5190,0
|
|
20241121,124800,16901070,5190,5190,5190,5190,0
|
|
20241121,124700,16901070,5190,5190,5190,5190,4
|
|
20241121,124600,16880310,5190,5190,5190,5190,0
|
|
20241121,124500,16880310,5190,5190,5190,5190,0
|
|
20241121,124400,16880310,5190,5190,5190,5190,0
|
|
20241121,124300,16880310,5190,5190,5190,5190,6
|
|
20241121,124200,16849170,5190,5190,5190,5190,0
|
|
20241121,124100,16849170,5190,5190,5190,5190,0
|
|
20241121,124000,16849170,5190,5190,5190,5190,0
|
|
20241121,123900,16849170,5190,5190,5190,5190,1
|
|
20241121,123800,16843980,5180,5170,5190,5170,828
|
|
20241121,123700,12555380,5170,5170,5170,5170,0
|
|
20241121,123600,12555380,5170,5170,5170,5170,0
|
|
20241121,123500,12555380,5170,5170,5170,5170,0
|
|
20241121,123400,12555380,5170,5160,5170,5160,12
|
|
20241121,123300,12493350,5140,5140,5140,5140,0
|
|
20241121,123200,12493350,5140,5140,5140,5140,0
|
|
20241121,123100,12493350,5140,5140,5140,5140,71
|
|
20241121,123000,12128410,5170,5170,5170,5170,0
|
|
20241121,122900,12128410,5170,5170,5170,5170,0
|
|
20241121,122800,12128410,5170,5170,5170,5170,0
|
|
20241121,122700,12128410,5170,5170,5170,5170,0
|
|
20241121,122600,12128410,5170,5170,5170,5170,0
|
|
20241121,122500,12128410,5170,5170,5170,5170,0
|
|
20241121,122400,12128410,5170,5170,5170,5170,0
|
|
20241121,122300,12128410,5170,5170,5170,5170,0
|
|
20241121,122200,12128410,5170,5170,5170,5170,0
|
|
20241121,122100,12128410,5170,5170,5170,5170,0
|
|
20241121,122000,12128410,5170,5170,5170,5170,0
|
|
20241121,121900,12128410,5170,5170,5170,5170,0
|
|
20241121,121800,12128410,5170,5170,5170,5170,0
|
|
20241121,121700,12128410,5170,5150,5170,5150,12
|
|
20241121,121600,12066390,5170,5170,5170,5170,0
|
|
20241121,121500,12066390,5170,5170,5170,5170,0
|
|
20241121,121400,12066390,5170,5170,5170,5170,0
|
|
20241121,121300,12066390,5170,5170,5170,5170,0
|
|
20241121,121200,12066390,5170,5170,5170,5170,0
|
|
20241121,121100,12066390,5170,5170,5170,5170,0
|
|
20241121,121000,12066390,5170,5170,5170,5170,0
|
|
20241121,120900,12066390,5170,5170,5170,5170,0
|
|
20241121,120800,12066390,5170,5170,5170,5170,0
|
|
20241121,120700,12066390,5170,5170,5170,5170,0
|
|
20241121,120600,12066390,5170,5170,5170,5170,0
|
|
20241121,120500,12066390,5170,5170,5170,5170,0
|
|
20241121,120400,12066390,5170,5170,5170,5170,0
|
|
20241121,120300,12066390,5170,5170,5170,5170,0
|
|
20241121,120200,12066390,5170,5170,5170,5170,0
|
|
20241121,120100,12066390,5170,5170,5170,5170,0
|
|
20241121,120000,12066390,5170,5140,5170,5140,12
|
|
20241121,115900,12004380,5140,5140,5140,5140,0
|
|
20241121,115800,12004380,5140,5140,5140,5140,0
|
|
20241121,115700,12004380,5140,5140,5140,5140,0
|
|
20241121,115600,12004380,5140,5140,5140,5140,0
|
|
20241121,115500,12004380,5140,5140,5140,5140,0
|
|
20241121,115400,12004380,5140,5140,5140,5140,0
|
|
20241121,115300,12004380,5140,5140,5140,5140,0
|
|
20241121,115200,12004380,5140,5140,5140,5140,0
|
|
20241121,115100,12004380,5140,5140,5140,5140,0
|
|
20241121,115000,12004380,5140,5140,5140,5140,0
|
|
20241121,114900,12004380,5140,5140,5140,5140,0
|
|
20241121,114800,12004380,5140,5140,5140,5140,1
|
|
20241121,114700,11999240,5170,5170,5170,5170,0
|
|
20241121,114600,11999240,5170,5170,5170,5170,0
|
|
20241121,114500,11999240,5170,5170,5170,5170,0
|
|
20241121,114400,11999240,5170,5170,5170,5170,0
|
|
20241121,114300,11999240,5170,5140,5170,5140,12
|
|
20241121,114200,11937230,5140,5140,5140,5140,0
|
|
20241121,114100,11937230,5140,5140,5140,5140,0
|
|
20241121,114000,11937230,5140,5140,5140,5140,0
|
|
20241121,113900,11937230,5140,5140,5140,5140,0
|
|
20241121,113800,11937230,5140,5140,5140,5140,0
|
|
20241121,113700,11937230,5140,5140,5140,5140,0
|
|
20241121,113600,11937230,5140,5140,5140,5140,0
|
|
20241121,113500,11937230,5140,5140,5140,5140,0
|
|
20241121,113400,11937230,5140,5140,5140,5140,0
|
|
20241121,113300,11937230,5140,5140,5140,5140,0
|
|
20241121,113200,11937230,5140,5140,5140,5140,1
|
|
20241121,113100,11932090,5170,5170,5170,5170,0
|
|
20241121,113000,11932090,5170,5170,5170,5170,0
|
|
20241121,112900,11932090,5170,5170,5170,5170,0
|
|
20241121,112800,11932090,5170,5170,5170,5170,0
|
|
20241121,112700,11932090,5170,5170,5170,5170,0
|
|
20241121,112600,11932090,5170,5140,5170,5140,13
|
|
20241121,112500,11865020,5160,5160,5160,5160,0
|
|
20241121,112400,11865020,5160,5160,5160,5160,0
|
|
20241121,112300,11865020,5160,5160,5160,5160,0
|
|
20241121,112200,11865020,5160,5160,5160,5160,0
|
|
20241121,112100,11865020,5160,5160,5160,5160,0
|
|
20241121,112000,11865020,5160,5160,5160,5160,0
|
|
20241121,111900,11865020,5160,5160,5160,5160,0
|
|
20241121,111800,11865020,5160,5160,5160,5160,0
|
|
20241121,111700,11865020,5160,5160,5160,5160,0
|
|
20241121,111600,11865020,5160,5160,5160,5160,0
|
|
20241121,111500,11865020,5160,5160,5160,5160,0
|
|
20241121,111400,11865020,5160,5160,5160,5160,0
|
|
20241121,111300,11865020,5160,5160,5160,5160,0
|
|
20241121,111200,11865020,5160,5160,5160,5160,0
|
|
20241121,111100,11865020,5160,5160,5160,5160,0
|
|
20241121,111000,11865020,5160,5160,5160,5160,0
|
|
20241121,110900,11865020,5160,5140,5160,5140,13
|
|
20241121,110800,11797960,5160,5160,5160,5160,0
|
|
20241121,110700,11797960,5160,5160,5160,5160,0
|
|
20241121,110600,11797960,5160,5160,5160,5160,0
|
|
20241121,110500,11797960,5160,5160,5160,5160,0
|
|
20241121,110400,11797960,5160,5160,5160,5160,0
|
|
20241121,110300,11797960,5160,5160,5160,5160,0
|
|
20241121,110200,11797960,5160,5160,5160,5160,0
|
|
20241121,110100,11797960,5160,5160,5160,5160,0
|
|
20241121,110000,11797960,5160,5160,5160,5160,0
|
|
20241121,105900,11797960,5160,5160,5160,5160,0
|
|
20241121,105800,11797960,5160,5160,5160,5160,0
|
|
20241121,105700,11797960,5160,5140,5160,5140,2
|
|
20241121,105600,11787660,5160,5160,5160,5160,0
|
|
20241121,105500,11787660,5160,5160,5160,5160,0
|
|
20241121,105400,11787660,5160,5160,5160,5160,0
|
|
20241121,105300,11787660,5160,5160,5160,5160,0
|
|
20241121,105200,11787660,5160,5140,5160,5140,13
|
|
20241121,105100,11720670,5140,5140,5140,5140,0
|
|
20241121,105000,11720670,5140,5140,5140,5140,0
|
|
20241121,104900,11720670,5140,5140,5140,5140,0
|
|
20241121,104800,11720670,5140,5140,5140,5140,0
|
|
20241121,104700,11720670,5140,5140,5140,5140,0
|
|
20241121,104600,11720670,5140,5140,5140,5140,0
|
|
20241121,104500,11720670,5140,5140,5140,5140,0
|
|
20241121,104400,11720670,5140,5140,5140,5140,0
|
|
20241121,104300,11720670,5140,5140,5140,5140,0
|
|
20241121,104200,11720670,5140,5140,5140,5140,0
|
|
20241121,104100,11720670,5140,5130,5140,5130,39
|
|
20241121,104000,11520590,5140,5140,5140,5140,0
|
|
20241121,103900,11520590,5140,5140,5140,5140,0
|
|
20241121,103800,11520590,5140,5140,5140,5140,0
|
|
20241121,103700,11520590,5140,5140,5140,5140,0
|
|
20241121,103600,11520590,5140,5140,5140,5140,0
|
|
20241121,103500,11520590,5140,5140,5140,5140,13
|
|
20241121,103400,11453770,5120,5120,5120,5120,30
|
|
20241121,103300,11300170,5120,5120,5120,5120,0
|
|
20241121,103200,11300170,5120,5120,5120,5120,0
|
|
20241121,103100,11300170,5120,5120,5120,5120,0
|
|
20241121,103000,11300170,5120,5120,5120,5120,0
|
|
20241121,102900,11300170,5120,5120,5120,5120,50
|
|
20241121,102800,11044170,5150,5150,5150,5150,0
|
|
20241121,102700,11044170,5150,5150,5150,5150,0
|
|
20241121,102600,11044170,5150,5150,5150,5150,0
|
|
20241121,102500,11044170,5150,5150,5150,5150,0
|
|
20241121,102400,11044170,5150,5150,5150,5150,0
|
|
20241121,102300,11044170,5150,5150,5150,5150,0
|
|
20241121,102200,11044170,5150,5150,5150,5150,0
|
|
20241121,102100,11044170,5150,5150,5150,5150,0
|
|
20241121,102000,11044170,5150,5150,5150,5150,0
|
|
20241121,101900,11044170,5150,5150,5150,5150,0
|
|
20241121,101800,11044170,5150,5140,5150,5140,13
|
|
20241121,101700,10977230,5140,5140,5140,5140,0
|
|
20241121,101600,10977230,5140,5140,5140,5140,0
|
|
20241121,101500,10977230,5140,5140,5140,5140,0
|
|
20241121,101400,10977230,5140,5140,5140,5140,1
|
|
20241121,101300,10972090,5140,5140,5140,5140,0
|
|
20241121,101200,10972090,5140,5140,5140,5140,0
|
|
20241121,101100,10972090,5140,5140,5140,5140,0
|
|
20241121,101000,10972090,5140,5140,5140,5140,0
|
|
20241121,100900,10972090,5140,5140,5140,5140,1
|
|
20241121,100800,10966950,5120,5120,5120,5120,110
|
|
20241121,100700,10403750,5130,5130,5130,5130,0
|
|
20241121,100600,10403750,5130,5130,5130,5130,2
|
|
20241121,100500,10393490,5130,5130,5130,5130,0
|
|
20241121,100400,10393490,5130,5130,5130,5130,0
|
|
20241121,100300,10393490,5130,5130,5130,5130,0
|
|
20241121,100200,10393490,5130,5130,5130,5130,0
|
|
20241121,100100,10393490,5130,5130,5130,5130,13
|
|
20241121,100000,10326800,5130,5130,5130,5130,0
|
|
20241121,095900,10326800,5130,5130,5130,5130,0
|
|
20241121,095800,10326800,5130,5130,5130,5130,0
|
|
20241121,095700,10326800,5130,5130,5130,5130,0
|
|
20241121,095600,10326800,5130,5130,5130,5130,25
|
|
20241121,095500,10198550,5110,5110,5110,5110,0
|
|
20241121,095400,10198550,5110,5110,5110,5110,5
|
|
20241121,095300,10173000,5120,5120,5120,5120,336
|
|
20241121,095200,8452680,5110,5110,5110,5110,374
|
|
20241121,095100,6541540,5130,5130,5130,5130,0
|
|
20241121,095000,6541540,5130,5130,5130,5130,0
|
|
20241121,094900,6541540,5130,5130,5130,5130,0
|
|
20241121,094800,6541540,5130,5130,5130,5130,0
|
|
20241121,094700,6541540,5130,5130,5130,5130,2
|
|
20241121,094600,6531280,5150,5150,5150,5150,0
|
|
20241121,094500,6531280,5150,5150,5150,5150,0
|
|
20241121,094400,6531280,5150,5130,5150,5130,13
|
|
20241121,094300,6464350,5130,5130,5130,5130,0
|
|
20241121,094200,6464350,5130,5130,5130,5130,0
|
|
20241121,094100,6464350,5130,5130,5130,5130,1
|
|
20241121,094000,6459220,5120,5120,5120,5120,0
|
|
20241121,093900,6459220,5120,5120,5120,5120,0
|
|
20241121,093800,6459220,5120,5120,5120,5120,0
|
|
20241121,093700,6459220,5120,5120,5120,5120,0
|
|
20241121,093600,6459220,5120,5120,5120,5120,0
|
|
20241121,093500,6459220,5120,5120,5120,5120,0
|
|
20241121,093400,6459220,5120,5120,5120,5120,0
|
|
20241121,093300,6459220,5120,5120,5120,5120,0
|
|
20241121,093200,6459220,5120,5120,5120,5120,0
|
|
20241121,093100,6459220,5120,5120,5120,5120,0
|
|
20241121,093000,6459220,5120,5140,5140,5120,1200
|
|
20241121,092900,303870,5140,5140,5140,5140,0
|
|
20241121,092800,303870,5140,5140,5140,5140,12
|
|
20241121,092700,242190,5140,5140,5140,5140,0
|
|
20241121,092600,242190,5140,5140,5140,5140,2
|
|
20241121,092500,231910,5150,5150,5150,5150,1
|
|
20241121,092400,226760,5150,5150,5150,5150,0
|
|
20241121,092300,226760,5150,5150,5150,5150,0
|
|
20241121,092200,226760,5150,5150,5150,5150,11
|
|
20241121,092100,170110,5160,5160,5160,5160,11
|
|
20241121,092000,113350,5150,5150,5150,5150,0
|
|
20241121,091900,113350,5150,5150,5150,5150,0
|
|
20241121,091800,113350,5150,5150,5150,5150,0
|
|
20241121,091700,113350,5150,5150,5150,5150,0
|
|
20241121,091600,113350,5150,5150,5150,5150,0
|
|
20241121,091500,113350,5150,5150,5150,5150,0
|
|
20241121,091400,113350,5150,5150,5150,5150,0
|
|
20241121,091300,113350,5150,5150,5150,5150,0
|
|
20241121,091200,113350,5150,5150,5150,5150,0
|
|
20241121,091100,113350,5150,5150,5150,5150,19
|
|
20241121,091000,15500,5180,5160,5180,5160,3
|
|
20241121,090900,0,5160,5160,5160,5160,0
|
|
20241121,090800,0,5160,5160,5160,5160,0
|
|
20241121,090700,0,5160,5160,5160,5160,0
|
|
20241121,090600,0,5160,5160,5160,5160,0
|
|
20241121,090500,0,5160,5160,5160,5160,0
|
|
20241121,090400,0,5160,5160,5160,5160,0
|
|
20241121,090300,0,5160,5160,5160,5160,0
|
|
20241121,090200,0,5160,5160,5160,5160,0
|
|
20241121,090100,0,5160,5160,5160,5160,0
|
|
20241121,090000,0,5160,5160,5160,5160,0
|