604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190100,63944370,7200,7200,7200,7200,306
|
|
20241122,190000,63944370,7200,7200,7200,7200,0
|
|
20241122,185900,63944370,7200,7200,7200,7200,0
|
|
20241122,185800,63944370,7200,7200,7200,7200,0
|
|
20241122,185700,63944370,7200,7200,7200,7200,0
|
|
20241122,185600,63944370,7200,7200,7200,7200,0
|
|
20241122,185500,63944370,7200,7200,7200,7200,0
|
|
20241122,185400,63944370,7200,7200,7200,7200,0
|
|
20241122,185300,63944370,7200,7200,7200,7200,0
|
|
20241122,185200,63944370,7200,7200,7200,7200,0
|
|
20241122,185100,63944370,7200,7200,7200,7200,0
|
|
20241122,185000,63944370,7200,7200,7200,7200,0
|
|
20241122,184900,63944370,7200,7200,7200,7200,0
|
|
20241122,184800,63944370,7200,7200,7200,7200,0
|
|
20241122,184700,63944370,7200,7200,7200,7200,0
|
|
20241122,184600,63944370,7200,7200,7200,7200,0
|
|
20241122,184500,63944370,7200,7200,7200,7200,0
|
|
20241122,184400,63944370,7200,7200,7200,7200,0
|
|
20241122,184300,63944370,7200,7200,7200,7200,0
|
|
20241122,184200,63944370,7200,7200,7200,7200,0
|
|
20241122,184100,63944370,7200,7200,7200,7200,0
|
|
20241122,184000,63944370,7200,7200,7200,7200,0
|
|
20241122,183900,63944370,7200,7200,7200,7200,0
|
|
20241122,183800,63944370,7200,7200,7200,7200,0
|
|
20241122,183700,63944370,7200,7200,7200,7200,0
|
|
20241122,183600,63944370,7200,7200,7200,7200,0
|
|
20241122,183500,63944370,7200,7200,7200,7200,0
|
|
20241122,183400,63944370,7200,7200,7200,7200,0
|
|
20241122,183300,63944370,7200,7200,7200,7200,0
|
|
20241122,183200,63944370,7200,7200,7200,7200,0
|
|
20241122,183100,63944370,7200,7200,7200,7200,306
|
|
20241122,183000,63944370,7200,7200,7200,7200,0
|
|
20241122,182900,63944370,7200,7200,7200,7200,0
|
|
20241122,182800,63944370,7200,7200,7200,7200,0
|
|
20241122,182700,63944370,7200,7200,7200,7200,0
|
|
20241122,182600,63944370,7200,7200,7200,7200,0
|
|
20241122,182500,63944370,7200,7200,7200,7200,0
|
|
20241122,182400,63944370,7200,7200,7200,7200,0
|
|
20241122,182300,63944370,7200,7200,7200,7200,0
|
|
20241122,182200,63944370,7200,7200,7200,7200,0
|
|
20241122,182100,63944370,7200,7200,7200,7200,0
|
|
20241122,182000,63944370,7200,7200,7200,7200,0
|
|
20241122,181900,63944370,7200,7200,7200,7200,0
|
|
20241122,181800,63944370,7200,7200,7200,7200,0
|
|
20241122,181700,63944370,7200,7200,7200,7200,0
|
|
20241122,181600,63944370,7200,7200,7200,7200,0
|
|
20241122,181500,63944370,7200,7200,7200,7200,0
|
|
20241122,181400,63944370,7200,7200,7200,7200,0
|
|
20241122,181300,63944370,7200,7200,7200,7200,0
|
|
20241122,181200,63944370,7200,7200,7200,7200,0
|
|
20241122,181100,63944370,7200,7200,7200,7200,0
|
|
20241122,181000,63944370,7200,7200,7200,7200,0
|
|
20241122,180900,63944370,7200,7200,7200,7200,0
|
|
20241122,180800,63944370,7200,7200,7200,7200,0
|
|
20241122,180700,63944370,7200,7200,7200,7200,0
|
|
20241122,180600,63944370,7200,7200,7200,7200,0
|
|
20241122,180500,63944370,7200,7200,7200,7200,0
|
|
20241122,180400,63944370,7200,7200,7200,7200,0
|
|
20241122,180300,63944370,7200,7200,7200,7200,0
|
|
20241122,180200,63944370,7200,7200,7200,7200,0
|
|
20241122,180100,63944370,7200,7200,7200,7200,306
|
|
20241122,180000,63944370,7200,7200,7200,7200,0
|
|
20241122,175900,63944370,7200,7200,7200,7200,0
|
|
20241122,175800,63944370,7200,7200,7200,7200,0
|
|
20241122,175700,63944370,7200,7200,7200,7200,0
|
|
20241122,175600,63944370,7200,7200,7200,7200,0
|
|
20241122,175500,63944370,7200,7200,7200,7200,0
|
|
20241122,175400,63944370,7200,7200,7200,7200,0
|
|
20241122,175300,63944370,7200,7200,7200,7200,0
|
|
20241122,175200,63944370,7200,7200,7200,7200,0
|
|
20241122,175100,63944370,7200,7200,7200,7200,0
|
|
20241122,175000,63944370,7200,7200,7200,7200,0
|
|
20241122,174900,63944370,7200,7200,7200,7200,0
|
|
20241122,174800,63944370,7200,7200,7200,7200,0
|
|
20241122,174700,63944370,7200,7200,7200,7200,0
|
|
20241122,174600,63944370,7200,7200,7200,7200,0
|
|
20241122,174500,63944370,7200,7200,7200,7200,0
|
|
20241122,174400,63944370,7200,7200,7200,7200,0
|
|
20241122,174300,63944370,7200,7200,7200,7200,0
|
|
20241122,174200,63944370,7200,7200,7200,7200,0
|
|
20241122,174100,63944370,7200,7200,7200,7200,0
|
|
20241122,174000,63944370,7200,7200,7200,7200,0
|
|
20241122,173900,63944370,7200,7200,7200,7200,0
|
|
20241122,173800,63944370,7200,7200,7200,7200,0
|
|
20241122,173700,63944370,7200,7200,7200,7200,0
|
|
20241122,173600,63944370,7200,7200,7200,7200,0
|
|
20241122,173500,63944370,7200,7200,7200,7200,0
|
|
20241122,173400,63944370,7200,7200,7200,7200,0
|
|
20241122,173300,63944370,7200,7200,7200,7200,0
|
|
20241122,173200,63944370,7200,7200,7200,7200,0
|
|
20241122,173100,63944370,7200,7200,7200,7200,306
|
|
20241122,173000,63944370,7200,7200,7200,7200,0
|
|
20241122,172900,63944370,7200,7200,7200,7200,0
|
|
20241122,172800,63944370,7200,7200,7200,7200,0
|
|
20241122,172700,63944370,7200,7200,7200,7200,0
|
|
20241122,172600,63944370,7200,7200,7200,7200,0
|
|
20241122,172500,63944370,7200,7200,7200,7200,0
|
|
20241122,172400,63944370,7200,7200,7200,7200,0
|
|
20241122,172300,63944370,7200,7200,7200,7200,0
|
|
20241122,172200,63944370,7200,7200,7200,7200,0
|
|
20241122,172100,63944370,7200,7200,7200,7200,0
|
|
20241122,172000,63944370,7200,7200,7200,7200,0
|
|
20241122,171900,63944370,7200,7200,7200,7200,0
|
|
20241122,171800,63944370,7200,7200,7200,7200,0
|
|
20241122,171700,63944370,7200,7200,7200,7200,0
|
|
20241122,171600,63944370,7200,7200,7200,7200,0
|
|
20241122,171500,63944370,7200,7200,7200,7200,0
|
|
20241122,171400,63944370,7200,7200,7200,7200,0
|
|
20241122,171300,63944370,7200,7200,7200,7200,0
|
|
20241122,171200,63944370,7200,7200,7200,7200,0
|
|
20241122,171100,63944370,7200,7200,7200,7200,0
|
|
20241122,171000,63944370,7200,7200,7200,7200,0
|
|
20241122,170900,63944370,7200,7200,7200,7200,0
|
|
20241122,170800,63944370,7200,7200,7200,7200,0
|
|
20241122,170700,63944370,7200,7200,7200,7200,0
|
|
20241122,170600,63944370,7200,7200,7200,7200,0
|
|
20241122,170500,63944370,7200,7200,7200,7200,0
|
|
20241122,170400,63944370,7200,7200,7200,7200,0
|
|
20241122,170300,63944370,7200,7200,7200,7200,0
|
|
20241122,170200,63944370,7200,7200,7200,7200,0
|
|
20241122,170100,63944370,7200,7200,7200,7200,306
|
|
20241122,170000,63944370,7200,7200,7200,7200,0
|
|
20241122,165900,63944370,7200,7200,7200,7200,0
|
|
20241122,165800,63944370,7200,7200,7200,7200,0
|
|
20241122,165700,63944370,7200,7200,7200,7200,0
|
|
20241122,165600,63944370,7200,7200,7200,7200,0
|
|
20241122,165500,63944370,7200,7200,7200,7200,0
|
|
20241122,165400,63944370,7200,7200,7200,7200,0
|
|
20241122,165300,63944370,7200,7200,7200,7200,0
|
|
20241122,165200,63944370,7200,7200,7200,7200,0
|
|
20241122,165100,63944370,7200,7200,7200,7200,0
|
|
20241122,165000,63944370,7200,7200,7200,7200,0
|
|
20241122,164900,63944370,7200,7200,7200,7200,0
|
|
20241122,164800,63944370,7200,7200,7200,7200,0
|
|
20241122,164700,63944370,7200,7200,7200,7200,0
|
|
20241122,164600,63944370,7200,7200,7200,7200,0
|
|
20241122,164500,63944370,7200,7200,7200,7200,0
|
|
20241122,164400,63944370,7200,7200,7200,7200,0
|
|
20241122,164300,63944370,7200,7200,7200,7200,0
|
|
20241122,164200,63944370,7200,7200,7200,7200,0
|
|
20241122,164100,63944370,7200,7200,7200,7200,0
|
|
20241122,164000,63944370,7200,7200,7200,7200,0
|
|
20241122,163900,63944370,7200,7200,7200,7200,0
|
|
20241122,163800,63944370,7200,7200,7200,7200,0
|
|
20241122,163700,63944370,7200,7200,7200,7200,0
|
|
20241122,163600,63944370,7200,7200,7200,7200,0
|
|
20241122,163500,63944370,7200,7200,7200,7200,0
|
|
20241122,163400,63944370,7200,7200,7200,7200,0
|
|
20241122,163300,63944370,7200,7200,7200,7200,0
|
|
20241122,163200,63944370,7200,7200,7200,7200,0
|
|
20241122,163100,63944370,7200,7200,7200,7200,306
|
|
20241122,163000,63944370,7200,7200,7200,7200,0
|
|
20241122,162900,63944370,7200,7200,7200,7200,0
|
|
20241122,162800,63944370,7200,7200,7200,7200,0
|
|
20241122,162700,63944370,7200,7200,7200,7200,0
|
|
20241122,162600,63944370,7200,7200,7200,7200,0
|
|
20241122,162500,63944370,7200,7200,7200,7200,0
|
|
20241122,162400,63944370,7200,7200,7200,7200,0
|
|
20241122,162300,63944370,7200,7200,7200,7200,0
|
|
20241122,162200,63944370,7200,7200,7200,7200,0
|
|
20241122,162100,63944370,7200,7200,7200,7200,0
|
|
20241122,162000,63944370,7200,7200,7200,7200,0
|
|
20241122,161900,63944370,7200,7200,7200,7200,0
|
|
20241122,161800,63944370,7200,7200,7200,7200,0
|
|
20241122,161700,63944370,7200,7200,7200,7200,0
|
|
20241122,161600,63944370,7200,7200,7200,7200,0
|
|
20241122,161500,63944370,7200,7200,7200,7200,0
|
|
20241122,161400,63944370,7200,7200,7200,7200,0
|
|
20241122,161300,63944370,7200,7200,7200,7200,0
|
|
20241122,161200,63944370,7200,7200,7200,7200,0
|
|
20241122,161100,63944370,7200,7200,7200,7200,0
|
|
20241122,161000,63944370,7200,7200,7200,7200,0
|
|
20241122,160900,63944370,7200,7200,7200,7200,0
|
|
20241122,160800,63944370,7200,7200,7200,7200,0
|
|
20241122,160700,63944370,7200,7200,7200,7200,0
|
|
20241122,160600,63944370,7200,7200,7200,7200,0
|
|
20241122,160500,63944370,7200,7200,7200,7200,0
|
|
20241122,160400,63944370,7200,7200,7200,7200,0
|
|
20241122,160300,63944370,7200,7200,7200,7200,0
|
|
20241122,160200,63944370,7200,7200,7200,7200,0
|
|
20241122,160100,63944370,7200,7200,7200,7200,306
|
|
20241122,160000,63944370,7200,7200,7200,7200,0
|
|
20241122,155900,63944370,7200,7200,7200,7200,0
|
|
20241122,155800,63944370,7200,7200,7200,7200,0
|
|
20241122,155700,63944370,7200,7200,7200,7200,0
|
|
20241122,155600,63944370,7200,7200,7200,7200,0
|
|
20241122,155500,63944370,7200,7200,7200,7200,0
|
|
20241122,155400,63944370,7200,7200,7200,7200,0
|
|
20241122,155300,63944370,7200,7200,7200,7200,0
|
|
20241122,155200,63944370,7200,7200,7200,7200,0
|
|
20241122,155100,63944370,7200,7200,7200,7200,0
|
|
20241122,155000,63944370,7200,7200,7200,7200,0
|
|
20241122,154900,63944370,7200,7200,7200,7200,0
|
|
20241122,154800,63944370,7200,7200,7200,7200,0
|
|
20241122,154700,63944370,7200,7200,7200,7200,0
|
|
20241122,154600,63944370,7200,7200,7200,7200,0
|
|
20241122,154500,63944370,7200,7200,7200,7200,0
|
|
20241122,154400,63944370,7200,7200,7200,7200,0
|
|
20241122,154300,63944370,7200,7200,7200,7200,0
|
|
20241122,154200,63944370,7200,7200,7200,7200,0
|
|
20241122,154100,63944370,7200,7200,7200,7200,0
|
|
20241122,154000,63944370,7200,7200,7200,7200,0
|
|
20241122,153900,63944370,7200,7200,7200,7200,0
|
|
20241122,153800,63944370,7200,7200,7200,7200,0
|
|
20241122,153700,63944370,7200,7200,7200,7200,0
|
|
20241122,153600,63944370,7200,7200,7200,7200,0
|
|
20241122,153500,63944370,7200,7200,7200,7200,0
|
|
20241122,153400,63944370,7200,7200,7200,7200,0
|
|
20241122,153300,63944370,7200,7200,7200,7200,0
|
|
20241122,153200,63944370,7200,7200,7200,7200,0
|
|
20241122,153100,63944370,7200,7200,7200,7200,306
|
|
20241122,153000,63944370,7200,7200,7200,7200,306
|
|
20241122,152900,61741170,7200,7200,7200,7200,0
|
|
20241122,152800,61741170,7200,7200,7200,7200,0
|
|
20241122,152700,61741170,7200,7200,7200,7200,0
|
|
20241122,152600,61741170,7200,7200,7200,7200,0
|
|
20241122,152500,61741170,7200,7200,7200,7200,0
|
|
20241122,152400,61741170,7200,7200,7200,7200,0
|
|
20241122,152300,61741170,7200,7200,7200,7200,0
|
|
20241122,152200,61741170,7200,7200,7200,7200,0
|
|
20241122,152100,61741170,7200,7200,7200,7200,0
|
|
20241122,152000,61741170,7200,7200,7200,7200,0
|
|
20241122,151900,61741170,7200,7200,7200,7200,1
|
|
20241122,151800,61733970,7250,7250,7250,7250,2
|
|
20241122,151700,61719470,7200,7200,7200,7200,2
|
|
20241122,151600,61705070,7250,7250,7250,7250,0
|
|
20241122,151500,61705070,7250,7250,7250,7250,0
|
|
20241122,151400,61705070,7250,7250,7250,7250,0
|
|
20241122,151300,61705070,7250,7250,7250,7250,0
|
|
20241122,151200,61705070,7250,7250,7250,7250,1
|
|
20241122,151100,61697820,7200,7200,7200,7200,0
|
|
20241122,151000,61697820,7200,7200,7200,7200,15
|
|
20241122,150900,61589820,7190,7190,7190,7190,0
|
|
20241122,150800,61589820,7190,7190,7190,7190,60
|
|
20241122,150700,61158420,7190,7190,7190,7190,0
|
|
20241122,150600,61158420,7190,7190,7190,7190,0
|
|
20241122,150500,61158420,7190,7190,7190,7190,0
|
|
20241122,150400,61158420,7190,7190,7200,7190,459
|
|
20241122,150300,57858090,7200,7200,7200,7200,0
|
|
20241122,150200,57858090,7200,7200,7200,7200,5
|
|
20241122,150100,57822090,7200,7200,7200,7200,100
|
|
20241122,150000,57102090,7200,7200,7200,7200,0
|
|
20241122,145900,57102090,7200,7200,7200,7200,0
|
|
20241122,145800,57102090,7200,7200,7200,7200,0
|
|
20241122,145700,57102090,7200,7200,7200,7200,0
|
|
20241122,145600,57102090,7200,7200,7200,7200,0
|
|
20241122,145500,57102090,7200,7200,7200,7200,0
|
|
20241122,145400,57102090,7200,7200,7200,7200,116
|
|
20241122,145300,56266890,7200,7200,7200,7200,0
|
|
20241122,145200,56266890,7200,7200,7200,7200,0
|
|
20241122,145100,56266890,7200,7200,7200,7200,0
|
|
20241122,145000,56266890,7200,7200,7200,7200,0
|
|
20241122,144900,56266890,7200,7200,7200,7200,0
|
|
20241122,144800,56266890,7200,7200,7200,7200,252
|
|
20241122,144700,54452490,7200,7200,7200,7200,3
|
|
20241122,144600,54430890,7200,7200,7200,7200,0
|
|
20241122,144500,54430890,7200,7200,7200,7200,0
|
|
20241122,144400,54430890,7200,7200,7200,7200,0
|
|
20241122,144300,54430890,7200,7200,7200,7200,50
|
|
20241122,144200,54070890,7200,7200,7200,7200,256
|
|
20241122,144100,52227690,7260,7260,7260,7260,0
|
|
20241122,144000,52227690,7260,7260,7260,7260,0
|
|
20241122,143900,52227690,7260,7260,7260,7260,0
|
|
20241122,143800,52227690,7260,7260,7260,7260,0
|
|
20241122,143700,52227690,7260,7260,7260,7260,0
|
|
20241122,143600,52227690,7260,7260,7260,7260,0
|
|
20241122,143500,52227690,7260,7260,7260,7260,0
|
|
20241122,143400,52227690,7260,7260,7260,7260,0
|
|
20241122,143300,52227690,7260,7260,7260,7260,0
|
|
20241122,143200,52227690,7260,7260,7260,7260,0
|
|
20241122,143100,52227690,7260,7260,7260,7260,0
|
|
20241122,143000,52227690,7260,7260,7260,7260,20
|
|
20241122,142900,52082490,7260,7260,7260,7260,0
|
|
20241122,142800,52082490,7260,7260,7260,7260,0
|
|
20241122,142700,52082490,7260,7260,7260,7260,0
|
|
20241122,142600,52082490,7260,7260,7260,7260,0
|
|
20241122,142500,52082490,7260,7260,7260,7260,0
|
|
20241122,142400,52082490,7260,7260,7260,7260,0
|
|
20241122,142300,52082490,7260,7260,7260,7260,0
|
|
20241122,142200,52082490,7260,7260,7260,7260,0
|
|
20241122,142100,52082490,7260,7260,7260,7260,0
|
|
20241122,142000,52082490,7260,7260,7260,7260,100
|
|
20241122,141900,51356490,7250,7250,7250,7250,50
|
|
20241122,141800,50993990,7250,7250,7250,7250,0
|
|
20241122,141700,50993990,7250,7250,7250,7250,0
|
|
20241122,141600,50993990,7250,7250,7250,7250,0
|
|
20241122,141500,50993990,7250,7250,7250,7250,0
|
|
20241122,141400,50993990,7250,7250,7250,7250,93
|
|
20241122,141300,50319740,7260,7250,7260,7250,99
|
|
20241122,141200,49601350,7250,7250,7250,7250,0
|
|
20241122,141100,49601350,7250,7250,7250,7250,0
|
|
20241122,141000,49601350,7250,7240,7250,7240,761
|
|
20241122,140900,44087910,7210,7210,7210,7210,0
|
|
20241122,140800,44087910,7210,7210,7210,7210,0
|
|
20241122,140700,44087910,7210,7210,7210,7210,39
|
|
20241122,140600,43806720,7210,7210,7210,7210,0
|
|
20241122,140500,43806720,7210,7210,7210,7210,0
|
|
20241122,140400,43806720,7210,7210,7210,7210,60
|
|
20241122,140300,43374120,7210,7210,7210,7210,29
|
|
20241122,140200,43165030,7210,7210,7210,7210,0
|
|
20241122,140100,43165030,7210,7210,7210,7210,56
|
|
20241122,140000,42761270,7240,7240,7240,7240,0
|
|
20241122,135900,42761270,7240,7240,7240,7240,0
|
|
20241122,135800,42761270,7240,7240,7240,7240,0
|
|
20241122,135700,42761270,7240,7240,7240,7240,0
|
|
20241122,135600,42761270,7240,7240,7240,7240,0
|
|
20241122,135500,42761270,7240,7240,7240,7240,0
|
|
20241122,135400,42761270,7240,7240,7240,7240,2
|
|
20241122,135300,42746790,7240,7240,7240,7240,0
|
|
20241122,135200,42746790,7240,7240,7240,7240,0
|
|
20241122,135100,42746790,7240,7240,7240,7240,0
|
|
20241122,135000,42746790,7240,7240,7240,7240,5
|
|
20241122,134900,42710590,7210,7210,7210,7210,0
|
|
20241122,134800,42710590,7210,7210,7210,7210,100
|
|
20241122,134700,41989590,7220,7220,7220,7220,1
|
|
20241122,134600,41982370,7220,7220,7220,7220,11
|
|
20241122,134500,41902950,7220,7220,7220,7220,0
|
|
20241122,134400,41902950,7220,7220,7220,7220,0
|
|
20241122,134300,41902950,7220,7220,7220,7220,0
|
|
20241122,134200,41902950,7220,7220,7220,7220,0
|
|
20241122,134100,41902950,7220,7220,7220,7220,0
|
|
20241122,134000,41902950,7220,7220,7220,7220,0
|
|
20241122,133900,41902950,7220,7220,7220,7220,0
|
|
20241122,133800,41902950,7220,7220,7220,7220,0
|
|
20241122,133700,41902950,7220,7220,7220,7220,0
|
|
20241122,133600,41902950,7220,7220,7220,7220,0
|
|
20241122,133500,41902950,7220,7220,7220,7220,0
|
|
20241122,133400,41902950,7220,7220,7220,7220,0
|
|
20241122,133300,41902950,7220,7220,7220,7220,0
|
|
20241122,133200,41902950,7220,7220,7220,7220,0
|
|
20241122,133100,41902950,7220,7220,7220,7220,0
|
|
20241122,133000,41902950,7220,7220,7220,7220,0
|
|
20241122,132900,41902950,7220,7220,7220,7220,0
|
|
20241122,132800,41902950,7220,7220,7220,7220,0
|
|
20241122,132700,41902950,7220,7220,7220,7220,0
|
|
20241122,132600,41902950,7220,7220,7220,7220,0
|
|
20241122,132500,41902950,7220,7220,7220,7220,0
|
|
20241122,132400,41902950,7220,7220,7220,7220,0
|
|
20241122,132300,41902950,7220,7220,7220,7220,0
|
|
20241122,132200,41902950,7220,7220,7220,7220,0
|
|
20241122,132100,41902950,7220,7220,7220,7220,0
|
|
20241122,132000,41902950,7220,7220,7220,7220,0
|
|
20241122,131900,41902950,7220,7220,7220,7220,0
|
|
20241122,131800,41902950,7220,7220,7220,7220,0
|
|
20241122,131700,41902950,7220,7220,7220,7220,0
|
|
20241122,131600,41902950,7220,7220,7220,7220,0
|
|
20241122,131500,41902950,7220,7220,7220,7220,0
|
|
20241122,131400,41902950,7220,7220,7220,7220,0
|
|
20241122,131300,41902950,7220,7220,7220,7220,0
|
|
20241122,131200,41902950,7220,7220,7220,7220,0
|
|
20241122,131100,41902950,7220,7220,7220,7220,0
|
|
20241122,131000,41902950,7220,7220,7220,7220,0
|
|
20241122,130900,41902950,7220,7220,7220,7220,0
|
|
20241122,130800,41902950,7220,7220,7220,7220,0
|
|
20241122,130700,41902950,7220,7220,7220,7220,0
|
|
20241122,130600,41902950,7220,7220,7220,7220,0
|
|
20241122,130500,41902950,7220,7220,7220,7220,20
|
|
20241122,130400,41758550,7220,7220,7220,7220,19
|
|
20241122,130300,41621370,7220,7220,7220,7220,9
|
|
20241122,130200,41556390,7220,7220,7220,7220,0
|
|
20241122,130100,41556390,7220,7220,7220,7220,0
|
|
20241122,130000,41556390,7220,7220,7220,7220,0
|
|
20241122,125900,41556390,7220,7220,7220,7220,0
|
|
20241122,125800,41556390,7220,7220,7220,7220,0
|
|
20241122,125700,41556390,7220,7220,7220,7220,0
|
|
20241122,125600,41556390,7220,7220,7220,7220,95
|
|
20241122,125500,40870490,7240,7240,7240,7240,0
|
|
20241122,125400,40870490,7240,7240,7240,7240,0
|
|
20241122,125300,40870490,7240,7240,7240,7240,0
|
|
20241122,125200,40870490,7240,7240,7240,7240,0
|
|
20241122,125100,40870490,7240,7240,7240,7240,0
|
|
20241122,125000,40870490,7240,7240,7240,7240,0
|
|
20241122,124900,40870490,7240,7240,7240,7240,0
|
|
20241122,124800,40870490,7240,7240,7240,7240,0
|
|
20241122,124700,40870490,7240,7240,7240,7240,0
|
|
20241122,124600,40870490,7240,7240,7240,7240,0
|
|
20241122,124500,40870490,7240,7240,7240,7240,0
|
|
20241122,124400,40870490,7240,7240,7240,7240,0
|
|
20241122,124300,40870490,7240,7240,7240,7240,0
|
|
20241122,124200,40870490,7240,7240,7240,7240,0
|
|
20241122,124100,40870490,7240,7240,7240,7240,0
|
|
20241122,124000,40870490,7240,7240,7240,7240,54
|
|
20241122,123900,40479530,7240,7240,7240,7240,51
|
|
20241122,123800,40110290,7250,7250,7250,7250,200
|
|
20241122,123700,38660290,7250,7250,7250,7250,0
|
|
20241122,123600,38660290,7250,7250,7250,7250,0
|
|
20241122,123500,38660290,7250,7250,7250,7250,0
|
|
20241122,123400,38660290,7250,7250,7250,7250,0
|
|
20241122,123300,38660290,7250,7250,7250,7250,0
|
|
20241122,123200,38660290,7250,7250,7250,7250,0
|
|
20241122,123100,38660290,7250,7250,7250,7250,300
|
|
20241122,123000,36485290,7240,7240,7240,7240,139
|
|
20241122,122900,35478930,7240,7240,7240,7240,0
|
|
20241122,122800,35478930,7240,7240,7240,7240,0
|
|
20241122,122700,35478930,7240,7240,7240,7240,0
|
|
20241122,122600,35478930,7240,7240,7240,7240,1
|
|
20241122,122500,35471690,7220,7220,7220,7220,10
|
|
20241122,122400,35399490,7220,7220,7220,7220,0
|
|
20241122,122300,35399490,7220,7220,7220,7220,0
|
|
20241122,122200,35399490,7220,7220,7220,7220,0
|
|
20241122,122100,35399490,7220,7220,7220,7220,0
|
|
20241122,122000,35399490,7220,7220,7220,7220,0
|
|
20241122,121900,35399490,7220,7220,7220,7220,0
|
|
20241122,121800,35399490,7220,7220,7220,7220,3
|
|
20241122,121700,35377830,7220,7220,7220,7220,0
|
|
20241122,121600,35377830,7220,7220,7220,7220,0
|
|
20241122,121500,35377830,7220,7220,7220,7220,0
|
|
20241122,121400,35377830,7220,7220,7220,7220,0
|
|
20241122,121300,35377830,7220,7240,7240,7220,494
|
|
20241122,121200,31810110,7250,7250,7250,7250,0
|
|
20241122,121100,31810110,7250,7250,7250,7250,0
|
|
20241122,121000,31810110,7250,7250,7250,7250,1
|
|
20241122,120900,31802860,7240,7240,7240,7240,0
|
|
20241122,120800,31802860,7240,7240,7240,7240,39
|
|
20241122,120700,31520500,7250,7250,7250,7250,0
|
|
20241122,120600,31520500,7250,7250,7250,7250,0
|
|
20241122,120500,31520500,7250,7250,7250,7250,0
|
|
20241122,120400,31520500,7250,7250,7250,7250,0
|
|
20241122,120300,31520500,7250,7250,7250,7250,0
|
|
20241122,120200,31520500,7250,7250,7250,7250,0
|
|
20241122,120100,31520500,7250,7250,7250,7250,0
|
|
20241122,120000,31520500,7250,7250,7250,7250,0
|
|
20241122,115900,31520500,7250,7250,7250,7250,0
|
|
20241122,115800,31520500,7250,7250,7250,7250,1
|
|
20241122,115700,31513250,7250,7250,7250,7250,13
|
|
20241122,115600,31419000,7240,7240,7240,7240,0
|
|
20241122,115500,31419000,7240,7240,7240,7240,0
|
|
20241122,115400,31419000,7240,7240,7240,7240,0
|
|
20241122,115300,31419000,7240,7240,7240,7240,10
|
|
20241122,115200,31346600,7240,7240,7240,7240,0
|
|
20241122,115100,31346600,7240,7240,7240,7240,0
|
|
20241122,115000,31346600,7240,7240,7240,7240,0
|
|
20241122,114900,31346600,7240,7240,7240,7240,4
|
|
20241122,114800,31317640,7240,7240,7240,7240,0
|
|
20241122,114700,31317640,7240,7240,7240,7240,0
|
|
20241122,114600,31317640,7240,7240,7240,7240,0
|
|
20241122,114500,31317640,7240,7240,7240,7240,0
|
|
20241122,114400,31317640,7240,7240,7240,7240,0
|
|
20241122,114300,31317640,7240,7240,7240,7240,0
|
|
20241122,114200,31317640,7240,7240,7240,7240,0
|
|
20241122,114100,31317640,7240,7240,7240,7240,0
|
|
20241122,114000,31317640,7240,7240,7240,7240,0
|
|
20241122,113900,31317640,7240,7240,7240,7240,0
|
|
20241122,113800,31317640,7240,7240,7240,7240,0
|
|
20241122,113700,31317640,7240,7240,7240,7240,1
|
|
20241122,113600,31310400,7240,7240,7240,7240,0
|
|
20241122,113500,31310400,7240,7240,7240,7240,0
|
|
20241122,113400,31310400,7240,7240,7240,7240,0
|
|
20241122,113300,31310400,7240,7240,7240,7240,100
|
|
20241122,113200,30586400,7240,7240,7240,7240,0
|
|
20241122,113100,30586400,7240,7240,7240,7240,0
|
|
20241122,113000,30586400,7240,7240,7240,7240,2
|
|
20241122,112900,30571920,7220,7220,7220,7220,30
|
|
20241122,112800,30355320,7240,7240,7240,7240,0
|
|
20241122,112700,30355320,7240,7240,7240,7240,0
|
|
20241122,112600,30355320,7240,7240,7240,7240,0
|
|
20241122,112500,30355320,7240,7240,7240,7240,0
|
|
20241122,112400,30355320,7240,7240,7240,7240,62
|
|
20241122,112300,29906440,7220,7220,7220,7220,0
|
|
20241122,112200,29906440,7220,7220,7220,7220,0
|
|
20241122,112100,29906440,7220,7220,7220,7220,0
|
|
20241122,112000,29906440,7220,7220,7220,7220,3
|
|
20241122,111900,29884780,7220,7220,7220,7220,0
|
|
20241122,111800,29884780,7220,7220,7220,7220,0
|
|
20241122,111700,29884780,7220,7220,7220,7220,1
|
|
20241122,111600,29877560,7220,7220,7220,7220,0
|
|
20241122,111500,29877560,7220,7220,7220,7220,0
|
|
20241122,111400,29877560,7220,7220,7220,7220,7
|
|
20241122,111300,29827020,7220,7220,7220,7220,9
|
|
20241122,111200,29762040,7240,7240,7240,7240,0
|
|
20241122,111100,29762040,7240,7240,7240,7240,20
|
|
20241122,111000,29617240,7220,7220,7220,7220,0
|
|
20241122,110900,29617240,7220,7220,7220,7220,0
|
|
20241122,110800,29617240,7220,7220,7220,7220,0
|
|
20241122,110700,29617240,7220,7220,7220,7220,0
|
|
20241122,110600,29617240,7220,7220,7220,7220,0
|
|
20241122,110500,29617240,7220,7220,7220,7220,0
|
|
20241122,110400,29617240,7220,7220,7220,7220,0
|
|
20241122,110300,29617240,7220,7220,7220,7220,0
|
|
20241122,110200,29617240,7220,7220,7220,7220,0
|
|
20241122,110100,29617240,7220,7220,7220,7220,0
|
|
20241122,110000,29617240,7220,7220,7220,7220,0
|
|
20241122,105900,29617240,7220,7220,7220,7220,0
|
|
20241122,105800,29617240,7220,7220,7220,7220,0
|
|
20241122,105700,29617240,7220,7220,7220,7220,5
|
|
20241122,105600,29581140,7240,7230,7240,7190,1166
|
|
20241122,105500,21176610,7240,7240,7240,7240,0
|
|
20241122,105400,21176610,7240,7240,7240,7240,0
|
|
20241122,105300,21176610,7240,7240,7240,7240,0
|
|
20241122,105200,21176610,7240,7240,7240,7240,8
|
|
20241122,105100,21118690,7240,7240,7240,7240,141
|
|
20241122,105000,20097850,7250,7250,7250,7250,0
|
|
20241122,104900,20097850,7250,7250,7250,7250,0
|
|
20241122,104800,20097850,7250,7250,7250,7250,0
|
|
20241122,104700,20097850,7250,7250,7250,7250,0
|
|
20241122,104600,20097850,7250,7250,7250,7250,0
|
|
20241122,104500,20097850,7250,7250,7250,7250,2
|
|
20241122,104400,20083350,7260,7260,7260,7260,0
|
|
20241122,104300,20083350,7260,7260,7260,7260,0
|
|
20241122,104200,20083350,7260,7260,7260,7260,0
|
|
20241122,104100,20083350,7260,7260,7260,7260,0
|
|
20241122,104000,20083350,7260,7260,7260,7260,0
|
|
20241122,103900,20083350,7260,7260,7260,7260,0
|
|
20241122,103800,20083350,7260,7260,7260,7260,0
|
|
20241122,103700,20083350,7260,7260,7260,7260,0
|
|
20241122,103600,20083350,7260,7260,7260,7260,0
|
|
20241122,103500,20083350,7260,7260,7260,7260,0
|
|
20241122,103400,20083350,7260,7260,7260,7260,0
|
|
20241122,103300,20083350,7260,7260,7260,7260,1
|
|
20241122,103200,20076090,7260,7250,7260,7250,20
|
|
20241122,103100,19931000,7250,7250,7250,7250,200
|
|
20241122,103000,18481000,7250,7250,7250,7250,0
|
|
20241122,102900,18481000,7250,7250,7250,7250,0
|
|
20241122,102800,18481000,7250,7250,7250,7250,0
|
|
20241122,102700,18481000,7250,7250,7250,7250,0
|
|
20241122,102600,18481000,7250,7250,7250,7250,1
|
|
20241122,102500,18473750,7250,7250,7250,7250,0
|
|
20241122,102400,18473750,7250,7250,7250,7250,0
|
|
20241122,102300,18473750,7250,7250,7250,7250,0
|
|
20241122,102200,18473750,7250,7250,7250,7250,0
|
|
20241122,102100,18473750,7250,7250,7250,7250,0
|
|
20241122,102000,18473750,7250,7250,7250,7250,0
|
|
20241122,101900,18473750,7250,7250,7250,7250,18
|
|
20241122,101800,18343250,7250,7250,7250,7250,0
|
|
20241122,101700,18343250,7250,7250,7250,7250,1
|
|
20241122,101600,18336000,7260,7260,7260,7260,1
|
|
20241122,101500,18328740,7250,7250,7250,7250,131
|
|
20241122,101400,17378990,7200,7200,7200,7200,0
|
|
20241122,101300,17378990,7200,7200,7200,7200,0
|
|
20241122,101200,17378990,7200,7200,7200,7200,0
|
|
20241122,101100,17378990,7200,7200,7200,7200,0
|
|
20241122,101000,17378990,7200,7200,7200,7200,0
|
|
20241122,100900,17378990,7200,7200,7200,7200,0
|
|
20241122,100800,17378990,7200,7200,7200,7200,320
|
|
20241122,100700,15074990,7200,7200,7200,7200,1
|
|
20241122,100600,15067790,7200,7200,7200,7200,0
|
|
20241122,100500,15067790,7200,7210,7210,7200,450
|
|
20241122,100400,11826210,7210,7220,7220,7210,295
|
|
20241122,100300,9696970,7220,7220,7220,7220,0
|
|
20241122,100200,9696970,7220,7220,7220,7220,0
|
|
20241122,100100,9696970,7220,7220,7220,7220,10
|
|
20241122,100000,9624770,7240,7240,7240,7240,0
|
|
20241122,095900,9624770,7240,7240,7240,7240,0
|
|
20241122,095800,9624770,7240,7240,7240,7240,0
|
|
20241122,095700,9624770,7240,7240,7240,7240,0
|
|
20241122,095600,9624770,7240,7240,7240,7240,0
|
|
20241122,095500,9624770,7240,7240,7240,7240,0
|
|
20241122,095400,9624770,7240,7240,7240,7240,3
|
|
20241122,095300,9603050,7240,7240,7240,7240,1
|
|
20241122,095200,9595810,7230,7230,7230,7230,0
|
|
20241122,095100,9595810,7230,7230,7230,7230,0
|
|
20241122,095000,9595810,7230,7240,7240,7230,1005
|
|
20241122,094900,2325370,7240,7240,7240,7240,0
|
|
20241122,094800,2325370,7240,7240,7240,7240,0
|
|
20241122,094700,2325370,7240,7240,7240,7240,18
|
|
20241122,094600,2195050,7250,7250,7250,7250,81
|
|
20241122,094500,1607800,7250,7250,7250,7250,3
|
|
20241122,094400,1586050,7250,7250,7250,7250,2
|
|
20241122,094300,1571550,7250,7250,7250,7250,0
|
|
20241122,094200,1571550,7250,7250,7250,7250,1
|
|
20241122,094100,1564300,7250,7250,7250,7250,1
|
|
20241122,094000,1557050,7250,7250,7250,7250,51
|
|
20241122,093900,1187300,7250,7250,7250,7250,12
|
|
20241122,093800,1100300,7250,7250,7250,7250,0
|
|
20241122,093700,1100300,7250,7250,7250,7250,1
|
|
20241122,093600,1093050,7240,7240,7240,7240,0
|
|
20241122,093500,1093050,7240,7240,7240,7240,2
|
|
20241122,093400,1078570,7240,7240,7240,7240,1
|
|
20241122,093300,1071330,7240,7240,7240,7240,0
|
|
20241122,093200,1071330,7240,7240,7240,7240,0
|
|
20241122,093100,1071330,7240,7240,7240,7240,5
|
|
20241122,093000,1035130,7250,7250,7250,7250,0
|
|
20241122,092900,1035130,7250,7250,7250,7250,0
|
|
20241122,092800,1035130,7250,7250,7250,7250,1
|
|
20241122,092700,1027880,7240,7240,7240,7240,0
|
|
20241122,092600,1027880,7240,7240,7240,7240,0
|
|
20241122,092500,1027880,7240,7240,7240,7240,0
|
|
20241122,092400,1027880,7240,7240,7240,7240,0
|
|
20241122,092300,1027880,7240,7250,7250,7240,15
|
|
20241122,092200,919230,7250,7250,7250,7250,0
|
|
20241122,092100,919230,7250,7250,7250,7250,1
|
|
20241122,092000,911980,7260,7260,7260,7260,1
|
|
20241122,091900,904720,7240,7230,7240,7230,115
|
|
20241122,091800,72370,7230,7230,7230,7230,0
|
|
20241122,091700,72370,7230,7230,7230,7230,0
|
|
20241122,091600,72370,7230,7230,7230,7230,0
|
|
20241122,091500,72370,7230,7230,7230,7230,0
|
|
20241122,091400,72370,7230,7230,7230,7230,0
|
|
20241122,091300,72370,7230,7230,7230,7230,0
|
|
20241122,091200,72370,7230,7230,7230,7230,0
|
|
20241122,091100,72370,7230,7230,7230,7230,0
|
|
20241122,091000,72370,7230,7230,7230,7230,0
|
|
20241122,090900,72370,7230,7230,7230,7230,0
|
|
20241122,090800,72370,7230,7230,7230,7230,0
|
|
20241122,090700,72370,7230,7230,7230,7230,0
|
|
20241122,090600,72370,7230,7230,7230,7230,0
|
|
20241122,090500,72370,7230,7230,7230,7230,0
|
|
20241122,090400,72370,7230,7210,7230,7210,5
|
|
20241122,090300,36300,7260,7260,7260,7260,0
|
|
20241122,090200,36300,7260,7260,7260,7260,0
|
|
20241122,090100,36300,7260,7260,7260,7260,0
|
|
20241122,090000,36300,7260,7260,7260,7260,5
|