702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,203900,150524470,7140,7140,7140,7140,128
|
|
20241119,203800,150524470,7140,7140,7140,7140,0
|
|
20241119,203700,150524470,7140,7140,7140,7140,0
|
|
20241119,203600,150524470,7140,7140,7140,7140,0
|
|
20241119,203500,150524470,7140,7140,7140,7140,0
|
|
20241119,203400,150524470,7140,7140,7140,7140,0
|
|
20241119,203300,150524470,7140,7140,7140,7140,0
|
|
20241119,203200,150524470,7140,7140,7140,7140,0
|
|
20241119,203100,150524470,7140,7140,7140,7140,0
|
|
20241119,203000,150524470,7140,7140,7140,7140,0
|
|
20241119,202900,150524470,7140,7140,7140,7140,0
|
|
20241119,202800,150524470,7140,7140,7140,7140,0
|
|
20241119,202700,150524470,7140,7140,7140,7140,0
|
|
20241119,202600,150524470,7140,7140,7140,7140,0
|
|
20241119,202500,150524470,7140,7140,7140,7140,0
|
|
20241119,202400,150524470,7140,7140,7140,7140,0
|
|
20241119,202300,150524470,7140,7140,7140,7140,0
|
|
20241119,202200,150524470,7140,7140,7140,7140,0
|
|
20241119,202100,150524470,7140,7140,7140,7140,0
|
|
20241119,202000,150524470,7140,7140,7140,7140,0
|
|
20241119,201900,150524470,7140,7140,7140,7140,0
|
|
20241119,201800,150524470,7140,7140,7140,7140,0
|
|
20241119,201700,150524470,7140,7140,7140,7140,0
|
|
20241119,201600,150524470,7140,7140,7140,7140,0
|
|
20241119,201500,150524470,7140,7140,7140,7140,0
|
|
20241119,201400,150524470,7140,7140,7140,7140,0
|
|
20241119,201300,150524470,7140,7140,7140,7140,0
|
|
20241119,201200,150524470,7140,7140,7140,7140,0
|
|
20241119,201100,150524470,7140,7140,7140,7140,0
|
|
20241119,201000,150524470,7140,7140,7140,7140,0
|
|
20241119,200900,150524470,7140,7140,7140,7140,128
|
|
20241119,200800,150524470,7140,7140,7140,7140,0
|
|
20241119,200700,150524470,7140,7140,7140,7140,0
|
|
20241119,200600,150524470,7140,7140,7140,7140,0
|
|
20241119,200500,150524470,7140,7140,7140,7140,0
|
|
20241119,200400,150524470,7140,7140,7140,7140,0
|
|
20241119,200300,150524470,7140,7140,7140,7140,0
|
|
20241119,200200,150524470,7140,7140,7140,7140,0
|
|
20241119,200100,150524470,7140,7140,7140,7140,0
|
|
20241119,200000,150524470,7140,7140,7140,7140,0
|
|
20241119,195900,150524470,7140,7140,7140,7140,0
|
|
20241119,195800,150524470,7140,7140,7140,7140,0
|
|
20241119,195700,150524470,7140,7140,7140,7140,0
|
|
20241119,195600,150524470,7140,7140,7140,7140,0
|
|
20241119,195500,150524470,7140,7140,7140,7140,0
|
|
20241119,195400,150524470,7140,7140,7140,7140,0
|
|
20241119,195300,150524470,7140,7140,7140,7140,0
|
|
20241119,195200,150524470,7140,7140,7140,7140,0
|
|
20241119,195100,150524470,7140,7140,7140,7140,0
|
|
20241119,195000,150524470,7140,7140,7140,7140,0
|
|
20241119,194900,150524470,7140,7140,7140,7140,0
|
|
20241119,194800,150524470,7140,7140,7140,7140,0
|
|
20241119,194700,150524470,7140,7140,7140,7140,0
|
|
20241119,194600,150524470,7140,7140,7140,7140,0
|
|
20241119,194500,150524470,7140,7140,7140,7140,0
|
|
20241119,194400,150524470,7140,7140,7140,7140,0
|
|
20241119,194300,150524470,7140,7140,7140,7140,0
|
|
20241119,194200,150524470,7140,7140,7140,7140,0
|
|
20241119,194100,150524470,7140,7140,7140,7140,0
|
|
20241119,194000,150524470,7140,7140,7140,7140,0
|
|
20241119,193900,150524470,7140,7140,7140,7140,128
|
|
20241119,193800,150524470,7140,7140,7140,7140,0
|
|
20241119,193700,150524470,7140,7140,7140,7140,0
|
|
20241119,193600,150524470,7140,7140,7140,7140,0
|
|
20241119,193500,150524470,7140,7140,7140,7140,0
|
|
20241119,193400,150524470,7140,7140,7140,7140,0
|
|
20241119,193300,150524470,7140,7140,7140,7140,0
|
|
20241119,193200,150524470,7140,7140,7140,7140,0
|
|
20241119,193100,150524470,7140,7140,7140,7140,0
|
|
20241119,193000,150524470,7140,7140,7140,7140,0
|
|
20241119,192900,150524470,7140,7140,7140,7140,0
|
|
20241119,192800,150524470,7140,7140,7140,7140,0
|
|
20241119,192700,150524470,7140,7140,7140,7140,0
|
|
20241119,192600,150524470,7140,7140,7140,7140,0
|
|
20241119,192500,150524470,7140,7140,7140,7140,0
|
|
20241119,192400,150524470,7140,7140,7140,7140,0
|
|
20241119,192300,150524470,7140,7140,7140,7140,0
|
|
20241119,192200,150524470,7140,7140,7140,7140,0
|
|
20241119,192100,150524470,7140,7140,7140,7140,0
|
|
20241119,192000,150524470,7140,7140,7140,7140,0
|
|
20241119,191900,150524470,7140,7140,7140,7140,0
|
|
20241119,191800,150524470,7140,7140,7140,7140,0
|
|
20241119,191700,150524470,7140,7140,7140,7140,0
|
|
20241119,191600,150524470,7140,7140,7140,7140,0
|
|
20241119,191500,150524470,7140,7140,7140,7140,0
|
|
20241119,191400,150524470,7140,7140,7140,7140,0
|
|
20241119,191300,150524470,7140,7140,7140,7140,0
|
|
20241119,191200,150524470,7140,7140,7140,7140,0
|
|
20241119,191100,150524470,7140,7140,7140,7140,0
|
|
20241119,191000,150524470,7140,7140,7140,7140,0
|
|
20241119,190900,150524470,7140,7140,7140,7140,128
|
|
20241119,190800,150524470,7140,7140,7140,7140,0
|
|
20241119,190700,150524470,7140,7140,7140,7140,0
|
|
20241119,190600,150524470,7140,7140,7140,7140,0
|
|
20241119,190500,150524470,7140,7140,7140,7140,0
|
|
20241119,190400,150524470,7140,7140,7140,7140,0
|
|
20241119,190300,150524470,7140,7140,7140,7140,0
|
|
20241119,190200,150524470,7140,7140,7140,7140,0
|
|
20241119,190100,150524470,7140,7140,7140,7140,0
|
|
20241119,190000,150524470,7140,7140,7140,7140,0
|
|
20241119,185900,150524470,7140,7140,7140,7140,0
|
|
20241119,185800,150524470,7140,7140,7140,7140,0
|
|
20241119,185700,150524470,7140,7140,7140,7140,0
|
|
20241119,185600,150524470,7140,7140,7140,7140,0
|
|
20241119,185500,150524470,7140,7140,7140,7140,0
|
|
20241119,185400,150524470,7140,7140,7140,7140,0
|
|
20241119,185300,150524470,7140,7140,7140,7140,0
|
|
20241119,185200,150524470,7140,7140,7140,7140,0
|
|
20241119,185100,150524470,7140,7140,7140,7140,0
|
|
20241119,185000,150524470,7140,7140,7140,7140,0
|
|
20241119,184900,150524470,7140,7140,7140,7140,0
|
|
20241119,184800,150524470,7140,7140,7140,7140,0
|
|
20241119,184700,150524470,7140,7140,7140,7140,0
|
|
20241119,184600,150524470,7140,7140,7140,7140,0
|
|
20241119,184500,150524470,7140,7140,7140,7140,0
|
|
20241119,184400,150524470,7140,7140,7140,7140,0
|
|
20241119,184300,150524470,7140,7140,7140,7140,0
|
|
20241119,184200,150524470,7140,7140,7140,7140,0
|
|
20241119,184100,150524470,7140,7140,7140,7140,0
|
|
20241119,184000,150524470,7140,7140,7140,7140,0
|
|
20241119,183900,150524470,7140,7140,7140,7140,128
|
|
20241119,183800,150524470,7140,7140,7140,7140,0
|
|
20241119,183700,150524470,7140,7140,7140,7140,0
|
|
20241119,183600,150524470,7140,7140,7140,7140,0
|
|
20241119,183500,150524470,7140,7140,7140,7140,0
|
|
20241119,183400,150524470,7140,7140,7140,7140,0
|
|
20241119,183300,150524470,7140,7140,7140,7140,0
|
|
20241119,183200,150524470,7140,7140,7140,7140,0
|
|
20241119,183100,150524470,7140,7140,7140,7140,0
|
|
20241119,183000,150524470,7140,7140,7140,7140,0
|
|
20241119,182900,150524470,7140,7140,7140,7140,0
|
|
20241119,182800,150524470,7140,7140,7140,7140,0
|
|
20241119,182700,150524470,7140,7140,7140,7140,0
|
|
20241119,182600,150524470,7140,7140,7140,7140,0
|
|
20241119,182500,150524470,7140,7140,7140,7140,0
|
|
20241119,182400,150524470,7140,7140,7140,7140,0
|
|
20241119,182300,150524470,7140,7140,7140,7140,0
|
|
20241119,182200,150524470,7140,7140,7140,7140,0
|
|
20241119,182100,150524470,7140,7140,7140,7140,0
|
|
20241119,182000,150524470,7140,7140,7140,7140,0
|
|
20241119,181900,150524470,7140,7140,7140,7140,0
|
|
20241119,181800,150524470,7140,7140,7140,7140,0
|
|
20241119,181700,150524470,7140,7140,7140,7140,0
|
|
20241119,181600,150524470,7140,7140,7140,7140,0
|
|
20241119,181500,150524470,7140,7140,7140,7140,0
|
|
20241119,181400,150524470,7140,7140,7140,7140,0
|
|
20241119,181300,150524470,7140,7140,7140,7140,0
|
|
20241119,181200,150524470,7140,7140,7140,7140,0
|
|
20241119,181100,150524470,7140,7140,7140,7140,0
|
|
20241119,181000,150524470,7140,7140,7140,7140,0
|
|
20241119,180900,150524470,7140,7140,7140,7140,128
|
|
20241119,180800,150524470,7140,7140,7140,7140,0
|
|
20241119,180700,150524470,7140,7140,7140,7140,0
|
|
20241119,180600,150524470,7140,7140,7140,7140,0
|
|
20241119,180500,150524470,7140,7140,7140,7140,0
|
|
20241119,180400,150524470,7140,7140,7140,7140,0
|
|
20241119,180300,150524470,7140,7140,7140,7140,0
|
|
20241119,180200,150524470,7140,7140,7140,7140,0
|
|
20241119,180100,150524470,7140,7140,7140,7140,0
|
|
20241119,180000,150524470,7140,7140,7140,7140,0
|
|
20241119,175900,150524470,7140,7140,7140,7140,0
|
|
20241119,175800,150524470,7140,7140,7140,7140,0
|
|
20241119,175700,150524470,7140,7140,7140,7140,0
|
|
20241119,175600,150524470,7140,7140,7140,7140,0
|
|
20241119,175500,150524470,7140,7140,7140,7140,0
|
|
20241119,175400,150524470,7140,7140,7140,7140,0
|
|
20241119,175300,150524470,7140,7140,7140,7140,0
|
|
20241119,175200,150524470,7140,7140,7140,7140,0
|
|
20241119,175100,150524470,7140,7140,7140,7140,0
|
|
20241119,175000,150524470,7140,7140,7140,7140,0
|
|
20241119,174900,150524470,7140,7140,7140,7140,0
|
|
20241119,174800,150524470,7140,7140,7140,7140,0
|
|
20241119,174700,150524470,7140,7140,7140,7140,0
|
|
20241119,174600,150524470,7140,7140,7140,7140,0
|
|
20241119,174500,150524470,7140,7140,7140,7140,0
|
|
20241119,174400,150524470,7140,7140,7140,7140,0
|
|
20241119,174300,150524470,7140,7140,7140,7140,0
|
|
20241119,174200,150524470,7140,7140,7140,7140,0
|
|
20241119,174100,150524470,7140,7140,7140,7140,0
|
|
20241119,174000,150524470,7140,7140,7140,7140,0
|
|
20241119,173900,150524470,7140,7140,7140,7140,128
|
|
20241119,173800,150524470,7140,7140,7140,7140,0
|
|
20241119,173700,150524470,7140,7140,7140,7140,0
|
|
20241119,173600,150524470,7140,7140,7140,7140,0
|
|
20241119,173500,150524470,7140,7140,7140,7140,0
|
|
20241119,173400,150524470,7140,7140,7140,7140,0
|
|
20241119,173300,150524470,7140,7140,7140,7140,0
|
|
20241119,173200,150524470,7140,7140,7140,7140,0
|
|
20241119,173100,150524470,7140,7140,7140,7140,0
|
|
20241119,173000,150524470,7140,7140,7140,7140,0
|
|
20241119,172900,150524470,7140,7140,7140,7140,0
|
|
20241119,172800,150524470,7140,7140,7140,7140,0
|
|
20241119,172700,150524470,7140,7140,7140,7140,0
|
|
20241119,172600,150524470,7140,7140,7140,7140,0
|
|
20241119,172500,150524470,7140,7140,7140,7140,0
|
|
20241119,172400,150524470,7140,7140,7140,7140,0
|
|
20241119,172300,150524470,7140,7140,7140,7140,0
|
|
20241119,172200,150524470,7140,7140,7140,7140,0
|
|
20241119,172100,150524470,7140,7140,7140,7140,0
|
|
20241119,172000,150524470,7140,7140,7140,7140,0
|
|
20241119,171900,150524470,7140,7140,7140,7140,0
|
|
20241119,171800,150524470,7140,7140,7140,7140,0
|
|
20241119,171700,150524470,7140,7140,7140,7140,0
|
|
20241119,171600,150524470,7140,7140,7140,7140,0
|
|
20241119,171500,150524470,7140,7140,7140,7140,0
|
|
20241119,171400,150524470,7140,7140,7140,7140,0
|
|
20241119,171300,150524470,7140,7140,7140,7140,0
|
|
20241119,171200,150524470,7140,7140,7140,7140,0
|
|
20241119,171100,150524470,7140,7140,7140,7140,0
|
|
20241119,171000,150524470,7140,7140,7140,7140,0
|
|
20241119,170900,150524470,7140,7140,7140,7140,128
|
|
20241119,170800,150524470,7140,7140,7140,7140,0
|
|
20241119,170700,150524470,7140,7140,7140,7140,0
|
|
20241119,170600,150524470,7140,7140,7140,7140,0
|
|
20241119,170500,150524470,7140,7140,7140,7140,0
|
|
20241119,170400,150524470,7140,7140,7140,7140,0
|
|
20241119,170300,150524470,7140,7140,7140,7140,0
|
|
20241119,170200,150524470,7140,7140,7140,7140,0
|
|
20241119,170100,150524470,7140,7140,7140,7140,0
|
|
20241119,170000,150524470,7140,7140,7140,7140,0
|
|
20241119,165900,150524470,7140,7140,7140,7140,0
|
|
20241119,165800,150524470,7140,7140,7140,7140,0
|
|
20241119,165700,150524470,7140,7140,7140,7140,0
|
|
20241119,165600,150524470,7140,7140,7140,7140,0
|
|
20241119,165500,150524470,7140,7140,7140,7140,0
|
|
20241119,165400,150524470,7140,7140,7140,7140,0
|
|
20241119,165300,150524470,7140,7140,7140,7140,0
|
|
20241119,165200,150524470,7140,7140,7140,7140,0
|
|
20241119,165100,150524470,7140,7140,7140,7140,0
|
|
20241119,165000,150524470,7140,7140,7140,7140,0
|
|
20241119,164900,150524470,7140,7140,7140,7140,0
|
|
20241119,164800,150524470,7140,7140,7140,7140,0
|
|
20241119,164700,150524470,7140,7140,7140,7140,0
|
|
20241119,164600,150524470,7140,7140,7140,7140,0
|
|
20241119,164500,150524470,7140,7140,7140,7140,0
|
|
20241119,164400,150524470,7140,7140,7140,7140,0
|
|
20241119,164300,150524470,7140,7140,7140,7140,0
|
|
20241119,164200,150524470,7140,7140,7140,7140,0
|
|
20241119,164100,150524470,7140,7140,7140,7140,0
|
|
20241119,164000,150524470,7140,7140,7140,7140,0
|
|
20241119,163900,150524470,7140,7140,7140,7140,128
|
|
20241119,163800,150524470,7140,7140,7140,7140,0
|
|
20241119,163700,150524470,7140,7140,7140,7140,0
|
|
20241119,163600,150524470,7140,7140,7140,7140,0
|
|
20241119,163500,150524470,7140,7140,7140,7140,0
|
|
20241119,163400,150524470,7140,7140,7140,7140,0
|
|
20241119,163300,150524470,7140,7140,7140,7140,0
|
|
20241119,163200,150524470,7140,7140,7140,7140,0
|
|
20241119,163100,150524470,7140,7140,7140,7140,0
|
|
20241119,163000,150524470,7140,7140,7140,7140,0
|
|
20241119,162900,150524470,7140,7140,7140,7140,0
|
|
20241119,162800,150524470,7140,7140,7140,7140,0
|
|
20241119,162700,150524470,7140,7140,7140,7140,0
|
|
20241119,162600,150524470,7140,7140,7140,7140,0
|
|
20241119,162500,150524470,7140,7140,7140,7140,0
|
|
20241119,162400,150524470,7140,7140,7140,7140,0
|
|
20241119,162300,150524470,7140,7140,7140,7140,0
|
|
20241119,162200,150524470,7140,7140,7140,7140,0
|
|
20241119,162100,150524470,7140,7140,7140,7140,0
|
|
20241119,162000,150524470,7140,7140,7140,7140,0
|
|
20241119,161900,150524470,7140,7140,7140,7140,0
|
|
20241119,161800,150524470,7140,7140,7140,7140,0
|
|
20241119,161700,150524470,7140,7140,7140,7140,0
|
|
20241119,161600,150524470,7140,7140,7140,7140,0
|
|
20241119,161500,150524470,7140,7140,7140,7140,0
|
|
20241119,161400,150524470,7140,7140,7140,7140,0
|
|
20241119,161300,150524470,7140,7140,7140,7140,0
|
|
20241119,161200,150524470,7140,7140,7140,7140,0
|
|
20241119,161100,150524470,7140,7140,7140,7140,0
|
|
20241119,161000,150524470,7140,7140,7140,7140,0
|
|
20241119,160900,150524470,7140,7140,7140,7140,128
|
|
20241119,160800,150524470,7140,7140,7140,7140,0
|
|
20241119,160700,150524470,7140,7140,7140,7140,0
|
|
20241119,160600,150524470,7140,7140,7140,7140,0
|
|
20241119,160500,150524470,7140,7140,7140,7140,0
|
|
20241119,160400,150524470,7140,7140,7140,7140,0
|
|
20241119,160300,150524470,7140,7140,7140,7140,0
|
|
20241119,160200,150524470,7140,7140,7140,7140,0
|
|
20241119,160100,150524470,7140,7140,7140,7140,0
|
|
20241119,160000,150524470,7140,7140,7140,7140,0
|
|
20241119,155900,150524470,7140,7140,7140,7140,0
|
|
20241119,155800,150524470,7140,7140,7140,7140,0
|
|
20241119,155700,150524470,7140,7140,7140,7140,0
|
|
20241119,155600,150524470,7140,7140,7140,7140,0
|
|
20241119,155500,150524470,7140,7140,7140,7140,0
|
|
20241119,155400,150524470,7140,7140,7140,7140,0
|
|
20241119,155300,150524470,7140,7140,7140,7140,0
|
|
20241119,155200,150524470,7140,7140,7140,7140,0
|
|
20241119,155100,150524470,7140,7140,7140,7140,0
|
|
20241119,155000,150524470,7140,7140,7140,7140,0
|
|
20241119,154900,150524470,7140,7140,7140,7140,0
|
|
20241119,154800,150524470,7140,7140,7140,7140,0
|
|
20241119,154700,150524470,7140,7140,7140,7140,0
|
|
20241119,154600,150524470,7140,7140,7140,7140,0
|
|
20241119,154500,150524470,7140,7140,7140,7140,0
|
|
20241119,154400,150524470,7140,7140,7140,7140,0
|
|
20241119,154300,150524470,7140,7140,7140,7140,0
|
|
20241119,154200,150524470,7140,7140,7140,7140,0
|
|
20241119,154100,150524470,7140,7140,7140,7140,0
|
|
20241119,154000,150524470,7140,7140,7140,7140,0
|
|
20241119,153900,150524470,7140,7140,7140,7140,128
|
|
20241119,153800,150524470,7140,7140,7140,7140,0
|
|
20241119,153700,150524470,7140,7140,7140,7140,0
|
|
20241119,153600,150524470,7140,7140,7140,7140,0
|
|
20241119,153500,150524470,7140,7140,7140,7140,0
|
|
20241119,153400,150524470,7140,7140,7140,7140,0
|
|
20241119,153300,150524470,7140,7140,7140,7140,0
|
|
20241119,153200,150524470,7140,7140,7140,7140,0
|
|
20241119,153100,150524470,7140,7140,7140,7140,0
|
|
20241119,153000,150524470,7140,7140,7140,7140,128
|
|
20241119,152900,149610550,7160,7160,7160,7160,0
|
|
20241119,152800,149610550,7160,7160,7160,7160,0
|
|
20241119,152700,149610550,7160,7160,7160,7160,0
|
|
20241119,152600,149610550,7160,7160,7160,7160,0
|
|
20241119,152500,149610550,7160,7160,7160,7160,0
|
|
20241119,152400,149610550,7160,7160,7160,7160,0
|
|
20241119,152300,149610550,7160,7160,7160,7160,0
|
|
20241119,152200,149610550,7160,7160,7160,7160,0
|
|
20241119,152100,149610550,7160,7160,7160,7160,0
|
|
20241119,152000,149610550,7160,7160,7160,7160,0
|
|
20241119,151900,149610550,7160,7160,7160,7160,0
|
|
20241119,151800,149610550,7160,7160,7160,7160,0
|
|
20241119,151700,149610550,7160,7160,7160,7160,0
|
|
20241119,151600,149610550,7160,7160,7160,7160,0
|
|
20241119,151500,149610550,7160,7160,7160,7160,1
|
|
20241119,151400,149603390,7160,7140,7160,7140,617
|
|
20241119,151300,145192110,7130,7130,7130,7130,164
|
|
20241119,151200,144022790,7120,7120,7120,7120,25
|
|
20241119,151100,143844790,7130,7120,7130,7120,6
|
|
20241119,151000,143802060,7130,7110,7130,7110,5
|
|
20241119,150900,143766430,7130,7130,7130,7110,14
|
|
20241119,150800,143666810,7130,7110,7130,7110,276
|
|
20241119,150700,141703490,7110,7110,7110,7110,0
|
|
20241119,150600,141703490,7110,7110,7110,7110,2
|
|
20241119,150500,141689270,7110,7110,7110,7110,0
|
|
20241119,150400,141689270,7110,7110,7110,7110,1
|
|
20241119,150300,141682160,7110,7110,7110,7110,240
|
|
20241119,150200,139975760,7110,7110,7110,7110,1
|
|
20241119,150100,139968650,7110,7110,7110,7110,0
|
|
20241119,150000,139968650,7110,7110,7110,7110,0
|
|
20241119,145900,139968650,7110,7110,7110,7110,0
|
|
20241119,145800,139968650,7110,7110,7110,7110,20
|
|
20241119,145700,139826450,7100,7100,7100,7100,0
|
|
20241119,145600,139826450,7100,7100,7100,7100,0
|
|
20241119,145500,139826450,7100,7100,7100,7100,53
|
|
20241119,145400,139450150,7100,7100,7100,7100,0
|
|
20241119,145300,139450150,7100,7100,7100,7100,100
|
|
20241119,145200,138740150,7100,7100,7100,7100,507
|
|
20241119,145100,135140450,7100,7100,7100,7100,945
|
|
20241119,145000,128430950,7110,7110,7110,7110,27
|
|
20241119,144900,128238980,7110,7110,7110,7110,0
|
|
20241119,144800,128238980,7110,7110,7110,7110,0
|
|
20241119,144700,128238980,7110,7100,7110,7100,453
|
|
20241119,144600,125021080,7100,7060,7100,7060,2857
|
|
20241119,144500,104845570,7060,7060,7060,7060,0
|
|
20241119,144400,104845570,7060,7060,7060,7060,141
|
|
20241119,144300,103850110,7060,7060,7060,7060,0
|
|
20241119,144200,103850110,7060,7060,7060,7060,0
|
|
20241119,144100,103850110,7060,7060,7060,7060,0
|
|
20241119,144000,103850110,7060,7060,7060,7060,0
|
|
20241119,143900,103850110,7060,7050,7060,7050,14
|
|
20241119,143800,103751400,7040,7040,7040,7040,169
|
|
20241119,143700,102561640,7060,7060,7060,7060,0
|
|
20241119,143600,102561640,7060,7060,7060,7060,0
|
|
20241119,143500,102561640,7060,7060,7060,7060,0
|
|
20241119,143400,102561640,7060,7060,7060,7060,0
|
|
20241119,143300,102561640,7060,7060,7060,7060,0
|
|
20241119,143200,102561640,7060,7060,7060,7060,0
|
|
20241119,143100,102561640,7060,7060,7060,7060,1
|
|
20241119,143000,102554580,7040,7040,7040,7040,1
|
|
20241119,142900,102547540,7060,7060,7060,7060,0
|
|
20241119,142800,102547540,7060,7060,7060,7060,1
|
|
20241119,142700,102540480,7060,7060,7060,7060,0
|
|
20241119,142600,102540480,7060,7050,7060,7050,150
|
|
20241119,142500,101482970,7060,7060,7060,7060,0
|
|
20241119,142400,101482970,7060,7060,7060,7060,0
|
|
20241119,142300,101482970,7060,7060,7060,7060,0
|
|
20241119,142200,101482970,7060,7060,7060,7060,0
|
|
20241119,142100,101482970,7060,7060,7060,7060,0
|
|
20241119,142000,101482970,7060,7060,7060,7060,198
|
|
20241119,141900,100085090,7080,7080,7080,7080,0
|
|
20241119,141800,100085090,7080,7080,7080,7080,0
|
|
20241119,141700,100085090,7080,7080,7080,7080,0
|
|
20241119,141600,100085090,7080,7070,7080,7070,30
|
|
20241119,141500,99872740,7070,7070,7070,7070,0
|
|
20241119,141400,99872740,7070,7070,7070,7070,0
|
|
20241119,141300,99872740,7070,7070,7070,7070,0
|
|
20241119,141200,99872740,7070,7070,7070,7070,0
|
|
20241119,141100,99872740,7070,7070,7070,7070,0
|
|
20241119,141000,99872740,7070,7070,7070,7070,0
|
|
20241119,140900,99872740,7070,7070,7070,7070,2
|
|
20241119,140800,99858600,7100,7100,7100,7100,0
|
|
20241119,140700,99858600,7100,7100,7100,7100,0
|
|
20241119,140600,99858600,7100,7100,7100,7100,0
|
|
20241119,140500,99858600,7100,7100,7100,7100,0
|
|
20241119,140400,99858600,7100,7100,7100,7100,0
|
|
20241119,140300,99858600,7100,7100,7100,7100,0
|
|
20241119,140200,99858600,7100,7100,7100,7100,0
|
|
20241119,140100,99858600,7100,7100,7100,7100,0
|
|
20241119,140000,99858600,7100,7100,7100,7100,0
|
|
20241119,135900,99858600,7100,7070,7100,7070,31
|
|
20241119,135800,99639400,7070,7070,7070,7070,1
|
|
20241119,135700,99632330,7070,7070,7070,7070,0
|
|
20241119,135600,99632330,7070,7070,7070,7070,0
|
|
20241119,135500,99632330,7070,7070,7070,7070,53
|
|
20241119,135400,99257620,7100,7100,7100,7100,0
|
|
20241119,135300,99257620,7100,7100,7100,7100,2
|
|
20241119,135200,99243420,7100,7100,7100,7100,71
|
|
20241119,135100,98739320,7100,7100,7100,7100,1
|
|
20241119,135000,98732220,7090,7090,7090,7090,5
|
|
20241119,134900,98696770,7090,7090,7090,7090,1
|
|
20241119,134800,98689680,7090,7100,7100,7090,2
|
|
20241119,134700,98675490,7090,7090,7090,7090,0
|
|
20241119,134600,98675490,7090,7090,7090,7090,58
|
|
20241119,134500,98264270,7090,7090,7090,7090,40
|
|
20241119,134400,97980670,7090,7090,7090,7090,0
|
|
20241119,134300,97980670,7090,7090,7090,7090,0
|
|
20241119,134200,97980670,7090,7090,7090,7090,1
|
|
20241119,134100,97973580,7090,7090,7090,7090,0
|
|
20241119,134000,97973580,7090,7090,7090,7090,0
|
|
20241119,133900,97973580,7090,7090,7090,7090,0
|
|
20241119,133800,97973580,7090,7090,7090,7090,0
|
|
20241119,133700,97973580,7090,7090,7090,7090,0
|
|
20241119,133600,97973580,7090,7090,7090,7090,0
|
|
20241119,133500,97973580,7090,7090,7090,7090,0
|
|
20241119,133400,97973580,7090,7090,7090,7090,0
|
|
20241119,133300,97973580,7090,7090,7090,7090,0
|
|
20241119,133200,97973580,7090,7090,7090,7090,0
|
|
20241119,133100,97973580,7090,7090,7090,7090,0
|
|
20241119,133000,97973580,7090,7090,7090,7090,0
|
|
20241119,132900,97973580,7090,7090,7090,7090,0
|
|
20241119,132800,97973580,7090,7090,7090,7090,0
|
|
20241119,132700,97973580,7090,7090,7090,7090,0
|
|
20241119,132600,97973580,7090,7090,7090,7090,0
|
|
20241119,132500,97973580,7090,7070,7090,7070,3
|
|
20241119,132400,97952340,7060,7060,7060,7060,0
|
|
20241119,132300,97952340,7060,7060,7060,7060,0
|
|
20241119,132200,97952340,7060,7060,7060,7060,0
|
|
20241119,132100,97952340,7060,7060,7060,7060,0
|
|
20241119,132000,97952340,7060,7060,7060,7060,0
|
|
20241119,131900,97952340,7060,7060,7060,7060,0
|
|
20241119,131800,97952340,7060,7060,7060,7060,0
|
|
20241119,131700,97952340,7060,7060,7060,7060,0
|
|
20241119,131600,97952340,7060,7060,7060,7060,0
|
|
20241119,131500,97952340,7060,7060,7060,7060,0
|
|
20241119,131400,97952340,7060,7060,7060,7060,0
|
|
20241119,131300,97952340,7060,7060,7060,7060,0
|
|
20241119,131200,97952340,7060,7060,7060,7060,0
|
|
20241119,131100,97952340,7060,7060,7060,7060,0
|
|
20241119,131000,97952340,7060,7060,7060,7060,0
|
|
20241119,130900,97952340,7060,7060,7060,7060,2
|
|
20241119,130800,97938220,7060,7060,7060,7060,0
|
|
20241119,130700,97938220,7060,7060,7060,7060,0
|
|
20241119,130600,97938220,7060,7060,7060,7060,0
|
|
20241119,130500,97938220,7060,7060,7060,7060,0
|
|
20241119,130400,97938220,7060,7060,7090,7060,492
|
|
20241119,130300,94464670,7060,7060,7060,7060,0
|
|
20241119,130200,94464670,7060,7060,7060,7060,0
|
|
20241119,130100,94464670,7060,7060,7060,7060,5
|
|
20241119,130000,94429370,7050,7080,7100,7050,218
|
|
20241119,125900,92881700,7070,7040,7070,7040,506
|
|
20241119,125800,89307480,7060,7060,7060,7060,0
|
|
20241119,125700,89307480,7060,7060,7060,7060,2
|
|
20241119,125600,89293360,7070,7070,7070,7070,12
|
|
20241119,125500,89208520,7070,7070,7070,7070,2
|
|
20241119,125400,89194380,7070,7070,7070,7070,0
|
|
20241119,125300,89194380,7070,7070,7070,7070,0
|
|
20241119,125200,89194380,7070,7070,7070,7070,0
|
|
20241119,125100,89194380,7070,7070,7070,7070,0
|
|
20241119,125000,89194380,7070,7070,7070,7070,0
|
|
20241119,124900,89194380,7070,7070,7070,7070,0
|
|
20241119,124800,89194380,7070,7070,7070,7070,0
|
|
20241119,124700,89194380,7070,7070,7070,7070,0
|
|
20241119,124600,89194380,7070,7070,7070,7070,0
|
|
20241119,124500,89194380,7070,7070,7070,7070,0
|
|
20241119,124400,89194380,7070,7070,7070,7070,0
|
|
20241119,124300,89194380,7070,7070,7070,7070,0
|
|
20241119,124200,89194380,7070,7070,7070,7070,0
|
|
20241119,124100,89194380,7070,7070,7070,7070,0
|
|
20241119,124000,89194380,7070,7070,7070,7070,0
|
|
20241119,123900,89194380,7070,7070,7070,7070,0
|
|
20241119,123800,89194380,7070,7070,7070,7070,0
|
|
20241119,123700,89194380,7070,7070,7070,7070,0
|
|
20241119,123600,89194380,7070,7070,7070,7070,0
|
|
20241119,123500,89194380,7070,7070,7070,7070,0
|
|
20241119,123400,89194380,7070,7070,7070,7070,0
|
|
20241119,123300,89194380,7070,7070,7070,7070,0
|
|
20241119,123200,89194380,7070,7070,7070,7070,10
|
|
20241119,123100,89123680,7070,7070,7070,7070,1
|
|
20241119,123000,89116610,7070,7070,7070,7070,0
|
|
20241119,122900,89116610,7070,7070,7070,7070,300
|
|
20241119,122800,86995610,7070,7070,7070,7070,0
|
|
20241119,122700,86995610,7070,7070,7070,7070,0
|
|
20241119,122600,86995610,7070,7070,7070,7070,0
|
|
20241119,122500,86995610,7070,7070,7070,7070,0
|
|
20241119,122400,86995610,7070,7070,7070,7070,0
|
|
20241119,122300,86995610,7070,7070,7070,7070,16
|
|
20241119,122200,86882490,7040,7040,7040,7040,0
|
|
20241119,122100,86882490,7040,7040,7040,7040,0
|
|
20241119,122000,86882490,7040,7040,7040,7040,0
|
|
20241119,121900,86882490,7040,7040,7040,7040,0
|
|
20241119,121800,86882490,7040,7040,7040,7040,130
|
|
20241119,121700,85967290,7040,7040,7040,7040,0
|
|
20241119,121600,85967290,7040,7040,7040,7040,0
|
|
20241119,121500,85967290,7040,7040,7040,7040,0
|
|
20241119,121400,85967290,7040,7040,7040,7040,1
|
|
20241119,121300,85960250,7040,7040,7040,7040,0
|
|
20241119,121200,85960250,7040,7040,7040,7040,0
|
|
20241119,121100,85960250,7040,7040,7040,7040,0
|
|
20241119,121000,85960250,7040,7040,7040,7040,0
|
|
20241119,120900,85960250,7040,7040,7040,7040,0
|
|
20241119,120800,85960250,7040,7040,7040,7040,0
|
|
20241119,120700,85960250,7040,7040,7040,7040,0
|
|
20241119,120600,85960250,7040,7040,7040,7040,0
|
|
20241119,120500,85960250,7040,7040,7040,7040,89
|
|
20241119,120400,85333690,7070,7070,7070,7070,0
|
|
20241119,120300,85333690,7070,7070,7070,7070,0
|
|
20241119,120200,85333690,7070,7070,7070,7070,0
|
|
20241119,120100,85333690,7070,7070,7070,7070,1
|
|
20241119,120000,85326620,7040,7040,7040,7040,0
|
|
20241119,115900,85326620,7040,7040,7040,7040,0
|
|
20241119,115800,85326620,7040,7040,7040,7040,0
|
|
20241119,115700,85326620,7040,7040,7040,7040,0
|
|
20241119,115600,85326620,7040,7040,7040,7040,0
|
|
20241119,115500,85326620,7040,7040,7040,7040,1
|
|
20241119,115400,85319580,7080,7080,7080,7080,0
|
|
20241119,115300,85319580,7080,7080,7080,7080,0
|
|
20241119,115200,85319580,7080,7080,7080,7080,0
|
|
20241119,115100,85319580,7080,7080,7080,7080,0
|
|
20241119,115000,85319580,7080,7080,7080,7080,0
|
|
20241119,114900,85319580,7080,7080,7080,7080,0
|
|
20241119,114800,85319580,7080,7080,7080,7080,0
|
|
20241119,114700,85319580,7080,7080,7080,7080,0
|
|
20241119,114600,85319580,7080,7080,7080,7080,0
|
|
20241119,114500,85319580,7080,7080,7080,7080,0
|
|
20241119,114400,85319580,7080,7080,7080,7080,0
|
|
20241119,114300,85319580,7080,7080,7080,7080,0
|
|
20241119,114200,85319580,7080,7080,7080,7080,1
|
|
20241119,114100,85312500,7040,7040,7040,7040,0
|
|
20241119,114000,85312500,7040,7040,7040,7040,0
|
|
20241119,113900,85312500,7040,7040,7040,7040,0
|
|
20241119,113800,85312500,7040,7040,7040,7040,0
|
|
20241119,113700,85312500,7040,7040,7040,7040,0
|
|
20241119,113600,85312500,7040,7040,7040,7040,0
|
|
20241119,113500,85312500,7040,7040,7040,7040,13
|
|
20241119,113400,85220980,7080,7080,7080,7080,0
|
|
20241119,113300,85220980,7080,7080,7080,7080,0
|
|
20241119,113200,85220980,7080,7080,7080,7080,3
|
|
20241119,113100,85199740,7050,7050,7050,7050,0
|
|
20241119,113000,85199740,7050,7050,7050,7050,0
|
|
20241119,112900,85199740,7050,7050,7050,7050,0
|
|
20241119,112800,85199740,7050,7050,7050,7050,0
|
|
20241119,112700,85199740,7050,7050,7050,7050,0
|
|
20241119,112600,85199740,7050,7050,7050,7050,0
|
|
20241119,112500,85199740,7050,7050,7050,7050,0
|
|
20241119,112400,85199740,7050,7050,7050,7050,99
|
|
20241119,112300,84501790,7050,7050,7050,7050,0
|
|
20241119,112200,84501790,7050,7050,7050,7050,0
|
|
20241119,112100,84501790,7050,7050,7050,7050,0
|
|
20241119,112000,84501790,7050,7050,7050,7050,0
|
|
20241119,111900,84501790,7050,7050,7050,7050,3
|
|
20241119,111800,84480640,7070,7070,7070,7070,0
|
|
20241119,111700,84480640,7070,7070,7070,7070,1
|
|
20241119,111600,84473570,7080,7080,7080,7080,1
|
|
20241119,111500,84466490,7070,7070,7070,7070,50
|
|
20241119,111400,84112990,7070,7070,7070,7070,1
|
|
20241119,111300,84105920,7080,7080,7080,7080,0
|
|
20241119,111200,84105920,7080,7080,7080,7080,0
|
|
20241119,111100,84105920,7080,7080,7080,7080,0
|
|
20241119,111000,84105920,7080,7080,7080,7080,0
|
|
20241119,110900,84105920,7080,7080,7080,7080,0
|
|
20241119,110800,84105920,7080,7090,7090,7080,2
|
|
20241119,110700,84091750,7090,7070,7090,7070,50
|
|
20241119,110600,83737290,7090,7090,7090,7090,0
|
|
20241119,110500,83737290,7090,7090,7090,7090,0
|
|
20241119,110400,83737290,7090,7090,7090,7090,0
|
|
20241119,110300,83737290,7090,7090,7090,7090,0
|
|
20241119,110200,83737290,7090,7070,7090,7000,557
|
|
20241119,110100,79809730,7070,7070,7070,7070,0
|
|
20241119,110000,79809730,7070,7070,7070,7070,13
|
|
20241119,105900,79717820,7070,7070,7070,7070,0
|
|
20241119,105800,79717820,7070,7070,7070,7070,0
|
|
20241119,105700,79717820,7070,7070,7070,7070,0
|
|
20241119,105600,79717820,7070,7070,7070,7070,0
|
|
20241119,105500,79717820,7070,7070,7070,7070,1
|
|
20241119,105400,79710750,7060,7060,7060,7060,1
|
|
20241119,105300,79703690,7060,7060,7060,7060,1
|
|
20241119,105200,79696630,7060,7060,7060,7060,0
|
|
20241119,105100,79696630,7060,7060,7060,7060,0
|
|
20241119,105000,79696630,7060,7060,7060,7060,1
|
|
20241119,104900,79689570,7070,7070,7070,7070,1
|
|
20241119,104800,79682500,7070,7070,7070,7070,0
|
|
20241119,104700,79682500,7070,7070,7070,7070,0
|
|
20241119,104600,79682500,7070,7070,7070,7070,0
|
|
20241119,104500,79682500,7070,7070,7070,7070,0
|
|
20241119,104400,79682500,7070,7070,7070,7070,30
|
|
20241119,104300,79470400,7060,7060,7060,7060,0
|
|
20241119,104200,79470400,7060,7060,7060,7060,0
|
|
20241119,104100,79470400,7060,7070,7070,7060,15
|
|
20241119,104000,79364460,7070,7070,7070,7070,1
|
|
20241119,103900,79357390,7070,7070,7070,7070,0
|
|
20241119,103800,79357390,7070,7070,7070,7070,4
|
|
20241119,103700,79329110,7110,7110,7110,7110,0
|
|
20241119,103600,79329110,7110,7110,7110,7110,0
|
|
20241119,103500,79329110,7110,7110,7110,7110,1
|
|
20241119,103400,79322000,7110,7110,7110,7110,0
|
|
20241119,103300,79322000,7110,7110,7110,7110,0
|
|
20241119,103200,79322000,7110,7110,7110,7070,181
|
|
20241119,103100,78039660,7120,7120,7120,7120,558
|
|
20241119,103000,74066700,7120,7120,7120,7120,1
|
|
20241119,102900,74059580,7120,7120,7120,7120,1
|
|
20241119,102800,74052460,7130,7130,7130,7130,0
|
|
20241119,102700,74052460,7130,7130,7130,7130,0
|
|
20241119,102600,74052460,7130,7130,7130,7130,0
|
|
20241119,102500,74052460,7130,7130,7130,7130,0
|
|
20241119,102400,74052460,7130,7130,7130,7130,170
|
|
20241119,102300,72840360,7140,7130,7140,7130,646
|
|
20241119,102200,68229860,7130,7130,7130,7130,0
|
|
20241119,102100,68229860,7130,7130,7130,7130,0
|
|
20241119,102000,68229860,7130,7130,7130,7130,0
|
|
20241119,101900,68229860,7130,7120,7130,7120,43
|
|
20241119,101800,67923690,7130,7130,7130,7130,18
|
|
20241119,101700,67795350,7130,7120,7130,7120,305
|
|
20241119,101600,65623230,7120,7090,7120,7090,550
|
|
20241119,101500,61722900,7100,7100,7100,7100,0
|
|
20241119,101400,61722900,7100,7100,7100,7100,0
|
|
20241119,101300,61722900,7100,7100,7100,7100,160
|
|
20241119,101200,60586900,7090,7090,7090,7090,381
|
|
20241119,101100,57885610,7090,7090,7090,7090,201
|
|
20241119,101000,56460520,7090,7090,7090,7090,81
|
|
20241119,100900,55886230,7090,7090,7090,7090,0
|
|
20241119,100800,55886230,7090,7090,7090,7090,0
|
|
20241119,100700,55886230,7090,7090,7090,7090,0
|
|
20241119,100600,55886230,7090,7090,7090,7090,0
|
|
20241119,100500,55886230,7090,7090,7090,7090,0
|
|
20241119,100400,55886230,7090,7090,7090,7090,0
|
|
20241119,100300,55886230,7090,7030,7090,7030,224
|
|
20241119,100200,54310370,7010,7010,7010,7010,41
|
|
20241119,100100,54022960,7010,7010,7010,7010,0
|
|
20241119,100000,54022960,7010,7010,7010,7010,0
|
|
20241119,095900,54022960,7010,7010,7030,7010,239
|
|
20241119,095800,52347230,7010,7020,7020,7010,147
|
|
20241119,095700,51316020,7030,7030,7030,7030,146
|
|
20241119,095600,50289640,7030,7030,7030,7030,147
|
|
20241119,095500,49256230,7090,7040,7090,7040,75
|
|
20241119,095400,48728130,7080,7090,7090,7080,144
|
|
20241119,095300,47708020,7090,7090,7090,7090,147
|
|
20241119,095200,46665790,7090,7100,7100,7090,206
|
|
20241119,095100,45204650,7100,7140,7150,7100,540
|
|
20241119,095000,41351870,7140,7110,7140,7110,798
|
|
20241119,094900,35660940,7130,7140,7140,7130,871
|
|
20241119,094800,29450330,7120,7100,7120,7100,105
|
|
20241119,094700,28703390,7100,7080,7100,7080,61
|
|
20241119,094600,28270850,7070,7080,7080,7070,11
|
|
20241119,094500,28193070,7070,7050,7070,7050,44
|
|
20241119,094400,27882100,7040,7040,7040,7040,0
|
|
20241119,094300,27882100,7040,7030,7040,7030,5
|
|
20241119,094200,27846940,7060,7030,7060,7030,35
|
|
20241119,094100,27600160,7030,7030,7030,7030,46
|
|
20241119,094000,27276780,7030,7030,7030,7030,101
|
|
20241119,093900,26566750,7030,7030,7030,7030,31
|
|
20241119,093800,26348820,7030,6970,7030,6970,1275
|
|
20241119,093700,17425470,6970,6930,6970,6930,929
|
|
20241119,093600,10968400,6930,6930,6930,6930,0
|
|
20241119,093500,10968400,6930,6930,6930,6930,10
|
|
20241119,093400,10899100,6930,6930,6930,6930,0
|
|
20241119,093300,10899100,6930,6930,6930,6930,0
|
|
20241119,093200,10899100,6930,6930,6930,6930,0
|
|
20241119,093100,10899100,6930,6930,6930,6930,0
|
|
20241119,093000,10899100,6930,6930,6930,6930,11
|
|
20241119,092900,10822870,6930,6930,6930,6930,0
|
|
20241119,092800,10822870,6930,6930,6930,6930,0
|
|
20241119,092700,10822870,6930,6930,6930,6930,9
|
|
20241119,092600,10760500,6940,6940,6940,6940,0
|
|
20241119,092500,10760500,6940,6920,6940,6920,110
|
|
20241119,092400,9998200,6890,6890,6890,6890,531
|
|
20241119,092300,6339610,6890,6890,6890,6890,0
|
|
20241119,092200,6339610,6890,6890,6890,6890,0
|
|
20241119,092100,6339610,6890,6890,6890,6890,100
|
|
20241119,092000,5650610,6920,6890,6920,6890,111
|
|
20241119,091900,4885310,6880,6880,6880,6880,0
|
|
20241119,091800,4885310,6880,6880,6880,6880,0
|
|
20241119,091700,4885310,6880,6880,6880,6880,60
|
|
20241119,091600,4472510,6880,6910,6910,6880,21
|
|
20241119,091500,4328000,6920,6900,6920,6900,95
|
|
20241119,091400,3671040,6890,6880,6890,6880,7
|
|
20241119,091300,3622820,6890,6880,6890,6880,67
|
|
20241119,091200,3161800,6880,6870,6880,6870,22
|
|
20241119,091100,3010630,6880,6880,6880,6880,0
|
|
20241119,091000,3010630,6880,6880,6880,6880,55
|
|
20241119,090900,2632230,6880,6880,6880,6880,8
|
|
20241119,090800,2577190,6870,6870,6870,6870,0
|
|
20241119,090700,2577190,6870,6870,6870,6870,1
|
|
20241119,090600,2570320,6870,6870,6870,6870,1
|
|
20241119,090500,2563450,6860,6860,6860,6860,1
|
|
20241119,090400,2556590,6860,6860,6860,6860,55
|
|
20241119,090300,2179290,6860,6860,6860,6860,0
|
|
20241119,090200,2179290,6860,6860,6860,6860,0
|
|
20241119,090100,2179290,6860,6860,6860,6860,0
|
|
20241119,090000,2179290,6860,6810,6860,6810,320
|