619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191600,128581340,6070,6070,6070,6070,327
|
|
20241122,191500,128581340,6070,6070,6070,6070,0
|
|
20241122,191400,128581340,6070,6070,6070,6070,0
|
|
20241122,191300,128581340,6070,6070,6070,6070,0
|
|
20241122,191200,128581340,6070,6070,6070,6070,0
|
|
20241122,191100,128581340,6070,6070,6070,6070,0
|
|
20241122,191000,128581340,6070,6070,6070,6070,0
|
|
20241122,190900,128581340,6070,6070,6070,6070,0
|
|
20241122,190800,128581340,6070,6070,6070,6070,0
|
|
20241122,190700,128581340,6070,6070,6070,6070,0
|
|
20241122,190600,128581340,6070,6070,6070,6070,0
|
|
20241122,190500,128581340,6070,6070,6070,6070,0
|
|
20241122,190400,128581340,6070,6070,6070,6070,0
|
|
20241122,190300,128581340,6070,6070,6070,6070,0
|
|
20241122,190200,128581340,6070,6070,6070,6070,0
|
|
20241122,190100,128581340,6070,6070,6070,6070,0
|
|
20241122,190000,128581340,6070,6070,6070,6070,0
|
|
20241122,185900,128581340,6070,6070,6070,6070,0
|
|
20241122,185800,128581340,6070,6070,6070,6070,0
|
|
20241122,185700,128581340,6070,6070,6070,6070,0
|
|
20241122,185600,128581340,6070,6070,6070,6070,0
|
|
20241122,185500,128581340,6070,6070,6070,6070,0
|
|
20241122,185400,128581340,6070,6070,6070,6070,0
|
|
20241122,185300,128581340,6070,6070,6070,6070,0
|
|
20241122,185200,128581340,6070,6070,6070,6070,0
|
|
20241122,185100,128581340,6070,6070,6070,6070,0
|
|
20241122,185000,128581340,6070,6070,6070,6070,0
|
|
20241122,184900,128581340,6070,6070,6070,6070,0
|
|
20241122,184800,128581340,6070,6070,6070,6070,0
|
|
20241122,184700,128581340,6070,6070,6070,6070,0
|
|
20241122,184600,128581340,6070,6070,6070,6070,327
|
|
20241122,184500,128581340,6070,6070,6070,6070,0
|
|
20241122,184400,128581340,6070,6070,6070,6070,0
|
|
20241122,184300,128581340,6070,6070,6070,6070,0
|
|
20241122,184200,128581340,6070,6070,6070,6070,0
|
|
20241122,184100,128581340,6070,6070,6070,6070,0
|
|
20241122,184000,128581340,6070,6070,6070,6070,0
|
|
20241122,183900,128581340,6070,6070,6070,6070,0
|
|
20241122,183800,128581340,6070,6070,6070,6070,0
|
|
20241122,183700,128581340,6070,6070,6070,6070,0
|
|
20241122,183600,128581340,6070,6070,6070,6070,0
|
|
20241122,183500,128581340,6070,6070,6070,6070,0
|
|
20241122,183400,128581340,6070,6070,6070,6070,0
|
|
20241122,183300,128581340,6070,6070,6070,6070,0
|
|
20241122,183200,128581340,6070,6070,6070,6070,0
|
|
20241122,183100,128581340,6070,6070,6070,6070,0
|
|
20241122,183000,128581340,6070,6070,6070,6070,0
|
|
20241122,182900,128581340,6070,6070,6070,6070,0
|
|
20241122,182800,128581340,6070,6070,6070,6070,0
|
|
20241122,182700,128581340,6070,6070,6070,6070,0
|
|
20241122,182600,128581340,6070,6070,6070,6070,0
|
|
20241122,182500,128581340,6070,6070,6070,6070,0
|
|
20241122,182400,128581340,6070,6070,6070,6070,0
|
|
20241122,182300,128581340,6070,6070,6070,6070,0
|
|
20241122,182200,128581340,6070,6070,6070,6070,0
|
|
20241122,182100,128581340,6070,6070,6070,6070,0
|
|
20241122,182000,128581340,6070,6070,6070,6070,0
|
|
20241122,181900,128581340,6070,6070,6070,6070,0
|
|
20241122,181800,128581340,6070,6070,6070,6070,0
|
|
20241122,181700,128581340,6070,6070,6070,6070,0
|
|
20241122,181600,128581340,6070,6070,6070,6070,327
|
|
20241122,181500,128581340,6070,6070,6070,6070,0
|
|
20241122,181400,128581340,6070,6070,6070,6070,0
|
|
20241122,181300,128581340,6070,6070,6070,6070,0
|
|
20241122,181200,128581340,6070,6070,6070,6070,0
|
|
20241122,181100,128581340,6070,6070,6070,6070,0
|
|
20241122,181000,128581340,6070,6070,6070,6070,0
|
|
20241122,180900,128581340,6070,6070,6070,6070,0
|
|
20241122,180800,128581340,6070,6070,6070,6070,0
|
|
20241122,180700,128581340,6070,6070,6070,6070,0
|
|
20241122,180600,128581340,6070,6070,6070,6070,0
|
|
20241122,180500,128581340,6070,6070,6070,6070,0
|
|
20241122,180400,128581340,6070,6070,6070,6070,0
|
|
20241122,180300,128581340,6070,6070,6070,6070,0
|
|
20241122,180200,128581340,6070,6070,6070,6070,0
|
|
20241122,180100,128581340,6070,6070,6070,6070,0
|
|
20241122,180000,128581340,6070,6070,6070,6070,0
|
|
20241122,175900,128581340,6070,6070,6070,6070,0
|
|
20241122,175800,128581340,6070,6070,6070,6070,0
|
|
20241122,175700,128581340,6070,6070,6070,6070,0
|
|
20241122,175600,128581340,6070,6070,6070,6070,0
|
|
20241122,175500,128581340,6070,6070,6070,6070,0
|
|
20241122,175400,128581340,6070,6070,6070,6070,0
|
|
20241122,175300,128581340,6070,6070,6070,6070,0
|
|
20241122,175200,128581340,6070,6070,6070,6070,0
|
|
20241122,175100,128581340,6070,6070,6070,6070,0
|
|
20241122,175000,128581340,6070,6070,6070,6070,0
|
|
20241122,174900,128581340,6070,6070,6070,6070,0
|
|
20241122,174800,128581340,6070,6070,6070,6070,0
|
|
20241122,174700,128581340,6070,6070,6070,6070,0
|
|
20241122,174600,128581340,6070,6070,6070,6070,327
|
|
20241122,174500,128581340,6070,6070,6070,6070,0
|
|
20241122,174400,128581340,6070,6070,6070,6070,0
|
|
20241122,174300,128581340,6070,6070,6070,6070,0
|
|
20241122,174200,128581340,6070,6070,6070,6070,0
|
|
20241122,174100,128581340,6070,6070,6070,6070,0
|
|
20241122,174000,128581340,6070,6070,6070,6070,0
|
|
20241122,173900,128581340,6070,6070,6070,6070,0
|
|
20241122,173800,128581340,6070,6070,6070,6070,0
|
|
20241122,173700,128581340,6070,6070,6070,6070,0
|
|
20241122,173600,128581340,6070,6070,6070,6070,0
|
|
20241122,173500,128581340,6070,6070,6070,6070,0
|
|
20241122,173400,128581340,6070,6070,6070,6070,0
|
|
20241122,173300,128581340,6070,6070,6070,6070,0
|
|
20241122,173200,128581340,6070,6070,6070,6070,0
|
|
20241122,173100,128581340,6070,6070,6070,6070,0
|
|
20241122,173000,128581340,6070,6070,6070,6070,0
|
|
20241122,172900,128581340,6070,6070,6070,6070,0
|
|
20241122,172800,128581340,6070,6070,6070,6070,0
|
|
20241122,172700,128581340,6070,6070,6070,6070,0
|
|
20241122,172600,128581340,6070,6070,6070,6070,0
|
|
20241122,172500,128581340,6070,6070,6070,6070,0
|
|
20241122,172400,128581340,6070,6070,6070,6070,0
|
|
20241122,172300,128581340,6070,6070,6070,6070,0
|
|
20241122,172200,128581340,6070,6070,6070,6070,0
|
|
20241122,172100,128581340,6070,6070,6070,6070,0
|
|
20241122,172000,128581340,6070,6070,6070,6070,0
|
|
20241122,171900,128581340,6070,6070,6070,6070,0
|
|
20241122,171800,128581340,6070,6070,6070,6070,0
|
|
20241122,171700,128581340,6070,6070,6070,6070,0
|
|
20241122,171600,128581340,6070,6070,6070,6070,327
|
|
20241122,171500,128581340,6070,6070,6070,6070,0
|
|
20241122,171400,128581340,6070,6070,6070,6070,0
|
|
20241122,171300,128581340,6070,6070,6070,6070,0
|
|
20241122,171200,128581340,6070,6070,6070,6070,0
|
|
20241122,171100,128581340,6070,6070,6070,6070,0
|
|
20241122,171000,128581340,6070,6070,6070,6070,0
|
|
20241122,170900,128581340,6070,6070,6070,6070,0
|
|
20241122,170800,128581340,6070,6070,6070,6070,0
|
|
20241122,170700,128581340,6070,6070,6070,6070,0
|
|
20241122,170600,128581340,6070,6070,6070,6070,0
|
|
20241122,170500,128581340,6070,6070,6070,6070,0
|
|
20241122,170400,128581340,6070,6070,6070,6070,0
|
|
20241122,170300,128581340,6070,6070,6070,6070,0
|
|
20241122,170200,128581340,6070,6070,6070,6070,0
|
|
20241122,170100,128581340,6070,6070,6070,6070,0
|
|
20241122,170000,128581340,6070,6070,6070,6070,0
|
|
20241122,165900,128581340,6070,6070,6070,6070,0
|
|
20241122,165800,128581340,6070,6070,6070,6070,0
|
|
20241122,165700,128581340,6070,6070,6070,6070,0
|
|
20241122,165600,128581340,6070,6070,6070,6070,0
|
|
20241122,165500,128581340,6070,6070,6070,6070,0
|
|
20241122,165400,128581340,6070,6070,6070,6070,0
|
|
20241122,165300,128581340,6070,6070,6070,6070,0
|
|
20241122,165200,128581340,6070,6070,6070,6070,0
|
|
20241122,165100,128581340,6070,6070,6070,6070,0
|
|
20241122,165000,128581340,6070,6070,6070,6070,0
|
|
20241122,164900,128581340,6070,6070,6070,6070,0
|
|
20241122,164800,128581340,6070,6070,6070,6070,0
|
|
20241122,164700,128581340,6070,6070,6070,6070,0
|
|
20241122,164600,128581340,6070,6070,6070,6070,327
|
|
20241122,164500,128581340,6070,6070,6070,6070,0
|
|
20241122,164400,128581340,6070,6070,6070,6070,0
|
|
20241122,164300,128581340,6070,6070,6070,6070,0
|
|
20241122,164200,128581340,6070,6070,6070,6070,0
|
|
20241122,164100,128581340,6070,6070,6070,6070,0
|
|
20241122,164000,128581340,6070,6070,6070,6070,0
|
|
20241122,163900,128581340,6070,6070,6070,6070,0
|
|
20241122,163800,128581340,6070,6070,6070,6070,0
|
|
20241122,163700,128581340,6070,6070,6070,6070,0
|
|
20241122,163600,128581340,6070,6070,6070,6070,0
|
|
20241122,163500,128581340,6070,6070,6070,6070,0
|
|
20241122,163400,128581340,6070,6070,6070,6070,0
|
|
20241122,163300,128581340,6070,6070,6070,6070,0
|
|
20241122,163200,128581340,6070,6070,6070,6070,0
|
|
20241122,163100,128581340,6070,6070,6070,6070,0
|
|
20241122,163000,128581340,6070,6070,6070,6070,0
|
|
20241122,162900,128581340,6070,6070,6070,6070,0
|
|
20241122,162800,128581340,6070,6070,6070,6070,0
|
|
20241122,162700,128581340,6070,6070,6070,6070,0
|
|
20241122,162600,128581340,6070,6070,6070,6070,0
|
|
20241122,162500,128581340,6070,6070,6070,6070,0
|
|
20241122,162400,128581340,6070,6070,6070,6070,0
|
|
20241122,162300,128581340,6070,6070,6070,6070,0
|
|
20241122,162200,128581340,6070,6070,6070,6070,0
|
|
20241122,162100,128581340,6070,6070,6070,6070,0
|
|
20241122,162000,128581340,6070,6070,6070,6070,0
|
|
20241122,161900,128581340,6070,6070,6070,6070,0
|
|
20241122,161800,128581340,6070,6070,6070,6070,0
|
|
20241122,161700,128581340,6070,6070,6070,6070,0
|
|
20241122,161600,128581340,6070,6070,6070,6070,327
|
|
20241122,161500,128581340,6070,6070,6070,6070,0
|
|
20241122,161400,128581340,6070,6070,6070,6070,0
|
|
20241122,161300,128581340,6070,6070,6070,6070,0
|
|
20241122,161200,128581340,6070,6070,6070,6070,0
|
|
20241122,161100,128581340,6070,6070,6070,6070,0
|
|
20241122,161000,128581340,6070,6070,6070,6070,0
|
|
20241122,160900,128581340,6070,6070,6070,6070,0
|
|
20241122,160800,128581340,6070,6070,6070,6070,0
|
|
20241122,160700,128581340,6070,6070,6070,6070,0
|
|
20241122,160600,128581340,6070,6070,6070,6070,0
|
|
20241122,160500,128581340,6070,6070,6070,6070,0
|
|
20241122,160400,128581340,6070,6070,6070,6070,0
|
|
20241122,160300,128581340,6070,6070,6070,6070,0
|
|
20241122,160200,128581340,6070,6070,6070,6070,0
|
|
20241122,160100,128581340,6070,6070,6070,6070,0
|
|
20241122,160000,128581340,6070,6070,6070,6070,0
|
|
20241122,155900,128581340,6070,6070,6070,6070,0
|
|
20241122,155800,128581340,6070,6070,6070,6070,0
|
|
20241122,155700,128581340,6070,6070,6070,6070,0
|
|
20241122,155600,128581340,6070,6070,6070,6070,0
|
|
20241122,155500,128581340,6070,6070,6070,6070,0
|
|
20241122,155400,128581340,6070,6070,6070,6070,0
|
|
20241122,155300,128581340,6070,6070,6070,6070,0
|
|
20241122,155200,128581340,6070,6070,6070,6070,0
|
|
20241122,155100,128581340,6070,6070,6070,6070,0
|
|
20241122,155000,128581340,6070,6070,6070,6070,0
|
|
20241122,154900,128581340,6070,6070,6070,6070,0
|
|
20241122,154800,128581340,6070,6070,6070,6070,0
|
|
20241122,154700,128581340,6070,6070,6070,6070,0
|
|
20241122,154600,128581340,6070,6070,6070,6070,327
|
|
20241122,154500,128581340,6070,6070,6070,6070,0
|
|
20241122,154400,128581340,6070,6070,6070,6070,0
|
|
20241122,154300,128581340,6070,6070,6070,6070,0
|
|
20241122,154200,128581340,6070,6070,6070,6070,0
|
|
20241122,154100,128581340,6070,6070,6070,6070,0
|
|
20241122,154000,128581340,6070,6070,6070,6070,0
|
|
20241122,153900,128581340,6070,6070,6070,6070,0
|
|
20241122,153800,128581340,6070,6070,6070,6070,0
|
|
20241122,153700,128581340,6070,6070,6070,6070,0
|
|
20241122,153600,128581340,6070,6070,6070,6070,0
|
|
20241122,153500,128581340,6070,6070,6070,6070,0
|
|
20241122,153400,128581340,6070,6070,6070,6070,0
|
|
20241122,153300,128581340,6070,6070,6070,6070,0
|
|
20241122,153200,128581340,6070,6070,6070,6070,0
|
|
20241122,153100,128581340,6070,6070,6070,6070,0
|
|
20241122,153000,128581340,6070,6070,6070,6070,327
|
|
20241122,152900,126596450,6070,6070,6070,6070,0
|
|
20241122,152800,126596450,6070,6070,6070,6070,0
|
|
20241122,152700,126596450,6070,6070,6070,6070,0
|
|
20241122,152600,126596450,6070,6070,6070,6070,0
|
|
20241122,152500,126596450,6070,6070,6070,6070,0
|
|
20241122,152400,126596450,6070,6070,6070,6070,0
|
|
20241122,152300,126596450,6070,6070,6070,6070,0
|
|
20241122,152200,126596450,6070,6070,6070,6070,0
|
|
20241122,152100,126596450,6070,6070,6070,6070,0
|
|
20241122,152000,126596450,6070,6070,6070,6070,0
|
|
20241122,151900,126596450,6070,6070,6070,6060,51
|
|
20241122,151800,126287060,6070,6070,6070,6060,53
|
|
20241122,151700,125965530,6070,6070,6070,6070,73
|
|
20241122,151600,125522420,6070,6070,6070,6060,137
|
|
20241122,151500,124692070,6070,6070,6070,6070,38
|
|
20241122,151400,124461410,6070,6070,6070,6060,61
|
|
20241122,151300,124091380,6070,6060,6070,6060,51
|
|
20241122,151200,123781920,6070,6070,6070,6070,14
|
|
20241122,151100,123696940,6060,6070,6070,6060,9
|
|
20241122,151000,123642330,6070,6070,6070,6050,34
|
|
20241122,150900,123436270,6070,6070,6070,6070,0
|
|
20241122,150800,123436270,6070,6070,6070,6070,18
|
|
20241122,150700,123327010,6070,6070,6070,6070,10
|
|
20241122,150600,123266310,6070,6070,6070,6070,10
|
|
20241122,150500,123205610,6070,6070,6070,6070,5
|
|
20241122,150400,123175260,6070,6070,6070,6060,9
|
|
20241122,150300,123120640,6070,6060,6070,6060,11
|
|
20241122,150200,123053930,6070,6070,6070,6070,10
|
|
20241122,150100,122993230,6070,6070,6070,6070,9
|
|
20241122,150000,122938600,6070,6070,6070,6060,13
|
|
20241122,145900,122859710,6070,6070,6070,6060,71
|
|
20241122,145800,122429140,6070,6070,6070,6070,1
|
|
20241122,145700,122423070,6070,6060,6070,6060,49
|
|
20241122,145600,122126080,6060,6050,6070,6050,443
|
|
20241122,145500,119442610,6050,6040,6050,6040,65
|
|
20241122,145400,119050000,6040,6040,6040,6040,9
|
|
20241122,145300,118995640,6040,6040,6040,6040,3
|
|
20241122,145200,118977520,6040,6040,6040,6040,32
|
|
20241122,145100,118784240,6040,6040,6040,6030,40
|
|
20241122,145000,118542870,6040,6040,6040,6040,7
|
|
20241122,144900,118500590,6040,6040,6040,6040,42
|
|
20241122,144800,118246910,6040,6040,6040,6030,57
|
|
20241122,144700,117902970,6040,6030,6040,6030,364
|
|
20241122,144600,115707870,6030,6030,6030,6030,11
|
|
20241122,144500,115641540,6030,6030,6030,6020,118
|
|
20241122,144400,114930050,6020,6030,6030,6020,3
|
|
20241122,144300,114911970,6030,6030,6030,6030,22
|
|
20241122,144200,114779310,6030,6030,6030,6030,104
|
|
20241122,144100,114152190,6030,6030,6030,6030,0
|
|
20241122,144000,114152190,6030,6030,6030,6030,378
|
|
20241122,143900,111872850,6020,6030,6030,6020,88
|
|
20241122,143800,111342230,6030,6030,6030,6030,39
|
|
20241122,143700,111107060,6030,6030,6030,6030,2
|
|
20241122,143600,111095000,6030,6030,6030,6030,2
|
|
20241122,143500,111082940,6030,6030,6030,6030,28
|
|
20241122,143400,110914100,6030,6030,6030,6030,5
|
|
20241122,143300,110883950,6030,6030,6030,6030,11
|
|
20241122,143200,110817620,6030,6030,6030,6030,154
|
|
20241122,143100,109889000,6030,6030,6030,6030,45
|
|
20241122,143000,109617650,6030,6030,6030,6030,8
|
|
20241122,142900,109569410,6030,6020,6030,6020,3
|
|
20241122,142800,109551340,6020,6020,6020,6020,2347
|
|
20241122,142700,95422400,6030,6030,6030,6030,0
|
|
20241122,142600,95422400,6030,6030,6030,6030,0
|
|
20241122,142500,95422400,6030,6030,6030,6030,0
|
|
20241122,142400,95422400,6030,6030,6030,6030,2
|
|
20241122,142300,95410340,6020,6020,6030,6020,532
|
|
20241122,142200,92207690,6020,6020,6020,6020,276
|
|
20241122,142100,90546170,6020,6020,6020,6020,14
|
|
20241122,142000,90461890,6020,6020,6020,6020,0
|
|
20241122,141900,90461890,6020,6020,6020,6020,2
|
|
20241122,141800,90449850,6030,6030,6030,6030,0
|
|
20241122,141700,90449850,6030,6030,6030,6030,0
|
|
20241122,141600,90449850,6030,6030,6030,6030,0
|
|
20241122,141500,90449850,6030,6030,6030,6030,0
|
|
20241122,141400,90449850,6030,6030,6030,6030,1
|
|
20241122,141300,90443820,6030,6020,6030,6020,28
|
|
20241122,141200,90275130,6020,6020,6020,6020,5
|
|
20241122,141100,90245030,6030,6030,6030,6030,0
|
|
20241122,141000,90245030,6030,6020,6030,6020,4
|
|
20241122,140900,90220930,6030,6030,6030,6030,0
|
|
20241122,140800,90220930,6030,6030,6030,6030,0
|
|
20241122,140700,90220930,6030,6020,6030,6020,23
|
|
20241122,140600,90082440,6030,6030,6030,6030,2
|
|
20241122,140500,90070380,6010,6020,6030,6010,14
|
|
20241122,140400,89986180,6030,6030,6030,6030,3
|
|
20241122,140300,89968090,6010,6020,6030,6010,55
|
|
20241122,140200,89637000,6010,6010,6030,6010,29
|
|
20241122,140100,89462570,6010,6030,6030,6010,6
|
|
20241122,140000,89426470,6030,6020,6030,6020,15
|
|
20241122,135900,89336140,6030,6020,6030,6020,14
|
|
20241122,135800,89251820,6030,6020,6030,6020,2
|
|
20241122,135700,89239770,6020,6030,6030,6020,61
|
|
20241122,135600,88872130,6030,6020,6030,6020,680
|
|
20241122,135500,84771930,6030,6020,6030,6020,21
|
|
20241122,135400,84645500,6000,6030,6030,6000,20
|
|
20241122,135300,84525470,6020,6030,6030,6020,21
|
|
20241122,135200,84399040,6020,6020,6020,6020,20
|
|
20241122,135100,84278640,6020,6000,6020,6000,22
|
|
20241122,135000,84146300,6020,6020,6020,6020,0
|
|
20241122,134900,84146300,6020,6020,6020,6010,94
|
|
20241122,134800,83580520,6020,6020,6020,5980,516
|
|
20241122,134700,80478670,6020,6010,6020,6010,3
|
|
20241122,134600,80460620,6000,6010,6020,6000,39
|
|
20241122,134500,80226290,6020,6020,6020,6020,1
|
|
20241122,134400,80220270,6020,6020,6020,6020,2
|
|
20241122,134300,80208230,6020,6020,6020,6010,29
|
|
20241122,134200,80033740,6020,6020,6020,6020,5
|
|
20241122,134100,80003640,6020,6020,6020,6020,0
|
|
20241122,134000,80003640,6020,6020,6020,6020,8
|
|
20241122,133900,79955480,6020,6020,6020,6020,3
|
|
20241122,133800,79937420,6020,6020,6020,6020,1
|
|
20241122,133700,79931400,6020,6020,6020,6020,4
|
|
20241122,133600,79907320,6020,6010,6020,6010,9
|
|
20241122,133500,79853210,6020,6000,6020,6000,15
|
|
20241122,133400,79763050,6000,6000,6000,6000,16
|
|
20241122,133300,79667050,6000,6000,6010,6000,269
|
|
20241122,133200,78052910,6000,6010,6010,6000,28
|
|
20241122,133100,77884890,6020,6010,6020,6010,60
|
|
20241122,133000,77524250,6020,6020,6020,6020,2
|
|
20241122,132900,77512210,6010,6010,6010,6010,3
|
|
20241122,132800,77494180,6020,6010,6030,6010,251
|
|
20241122,132700,75983490,6030,6010,6030,6000,61
|
|
20241122,132600,75616810,6010,6010,6020,6010,25
|
|
20241122,132500,75466360,6020,6020,6020,6010,133
|
|
20241122,132400,74665730,6020,6010,6020,6010,29
|
|
20241122,132300,74491250,6020,6020,6020,6020,1
|
|
20241122,132200,74485230,6020,6020,6020,6020,0
|
|
20241122,132100,74485230,6020,6020,6020,6020,1
|
|
20241122,132000,74479210,6020,6010,6020,6000,42
|
|
20241122,131900,74226980,6010,6010,6010,6010,2
|
|
20241122,131800,74214960,6020,6020,6020,6020,14
|
|
20241122,131700,74130680,6020,6020,6020,6020,0
|
|
20241122,131600,74130680,6020,6020,6020,6020,0
|
|
20241122,131500,74130680,6020,6020,6020,6020,45
|
|
20241122,131400,73859780,6020,6020,6020,6020,3
|
|
20241122,131300,73841720,6000,6010,6020,6000,204
|
|
20241122,131200,72615410,6010,6000,6010,6000,52
|
|
20241122,131100,72302960,6010,6010,6010,6010,0
|
|
20241122,131000,72302960,6010,6010,6010,6010,28
|
|
20241122,130900,72134680,6010,6000,6010,6000,24
|
|
20241122,130800,71990650,6010,6010,6010,6010,0
|
|
20241122,130700,71990650,6010,6000,6010,6000,48
|
|
20241122,130600,71702430,6000,6000,6000,6000,1
|
|
20241122,130500,71696430,6010,6000,6010,6000,29
|
|
20241122,130400,71522380,6000,6000,6000,6000,0
|
|
20241122,130300,71522380,6000,6000,6000,6000,0
|
|
20241122,130200,71522380,6000,6000,6000,6000,2
|
|
20241122,130100,71510380,6010,6000,6010,6000,35
|
|
20241122,130000,71300330,6000,6000,6000,6000,1
|
|
20241122,125900,71294330,6010,6010,6010,6010,0
|
|
20241122,125800,71294330,6010,6010,6010,6010,0
|
|
20241122,125700,71294330,6010,6010,6010,6010,2
|
|
20241122,125600,71282310,6010,6010,6010,6010,1
|
|
20241122,125500,71276300,6010,6000,6010,6000,3
|
|
20241122,125400,71258290,6000,6000,6000,6000,22
|
|
20241122,125300,71126290,5990,6000,6000,5990,119
|
|
20241122,125200,70413440,6010,6010,6010,6010,0
|
|
20241122,125100,70413440,6010,6010,6010,6010,0
|
|
20241122,125000,70413440,6010,6010,6010,6010,0
|
|
20241122,124900,70413440,6010,6010,6010,6010,0
|
|
20241122,124800,70413440,6010,6010,6010,6010,0
|
|
20241122,124700,70413440,6010,6010,6010,6010,0
|
|
20241122,124600,70413440,6010,6010,6010,6010,0
|
|
20241122,124500,70413440,6010,6010,6010,6010,1
|
|
20241122,124400,70407430,6000,6000,6000,6000,5
|
|
20241122,124300,70377430,6000,6010,6010,6000,18
|
|
20241122,124200,70269290,6010,6010,6010,6010,0
|
|
20241122,124100,70269290,6010,6010,6010,6010,0
|
|
20241122,124000,70269290,6010,6010,6010,6000,106
|
|
20241122,123900,69632270,6010,6010,6010,6010,0
|
|
20241122,123800,69632270,6010,6010,6010,6010,0
|
|
20241122,123700,69632270,6010,6010,6010,6010,100
|
|
20241122,123600,69031270,6010,6010,6010,6010,0
|
|
20241122,123500,69031270,6010,6010,6010,6010,0
|
|
20241122,123400,69031270,6010,6010,6010,6010,2
|
|
20241122,123300,69019250,6000,6000,6000,6000,5
|
|
20241122,123200,68989250,6010,6010,6010,6010,0
|
|
20241122,123100,68989250,6010,6010,6010,6010,0
|
|
20241122,123000,68989250,6010,5990,6010,5990,45
|
|
20241122,122900,68719520,5990,5990,5990,5990,0
|
|
20241122,122800,68719520,5990,6000,6000,5990,100
|
|
20241122,122700,68120510,6000,6020,6020,6000,136
|
|
20241122,122600,67302660,6020,6020,6020,6020,3
|
|
20241122,122500,67284600,6020,6020,6020,6020,24
|
|
20241122,122400,67140120,6020,6020,6020,6020,0
|
|
20241122,122300,67140120,6020,6020,6020,6020,0
|
|
20241122,122200,67140120,6020,6020,6020,6020,14
|
|
20241122,122100,67055840,6000,6010,6010,6000,35
|
|
20241122,122000,66845680,6020,6020,6020,6020,0
|
|
20241122,121900,66845680,6020,6020,6020,6020,29
|
|
20241122,121800,66671100,6020,6020,6020,6020,2
|
|
20241122,121700,66659060,6020,6020,6020,6020,0
|
|
20241122,121600,66659060,6020,6020,6020,6020,0
|
|
20241122,121500,66659060,6020,6020,6020,6020,4
|
|
20241122,121400,66634980,6020,6020,6020,6010,14
|
|
20241122,121300,66550760,6020,6020,6020,6020,5
|
|
20241122,121200,66520660,6010,6010,6020,6000,188
|
|
20241122,121100,65390850,6000,6000,6000,6000,0
|
|
20241122,121000,65390850,6000,6000,6000,6000,10
|
|
20241122,120900,65330850,6010,6010,6010,6010,0
|
|
20241122,120800,65330850,6010,6010,6010,6010,2
|
|
20241122,120700,65318830,6020,6020,6020,6020,0
|
|
20241122,120600,65318830,6020,5990,6020,5990,13
|
|
20241122,120500,65240900,6020,6000,6020,6000,280
|
|
20241122,120400,63558540,5990,5990,5990,5990,2
|
|
20241122,120300,63546560,5990,5990,5990,5990,8
|
|
20241122,120200,63498640,6000,6000,6000,6000,0
|
|
20241122,120100,63498640,6000,6000,6000,5990,20
|
|
20241122,120000,63378660,5990,5990,5990,5990,2
|
|
20241122,115900,63366680,5990,5990,5990,5990,0
|
|
20241122,115800,63366680,5990,5990,6000,5990,11
|
|
20241122,115700,63300780,6000,6000,6000,6000,0
|
|
20241122,115600,63300780,6000,5990,6000,5990,91
|
|
20241122,115500,62754830,6000,6000,6000,6000,14
|
|
20241122,115400,62670830,6000,5990,6000,5980,8
|
|
20241122,115300,62622910,5990,6000,6000,5990,4
|
|
20241122,115200,62598930,6000,5990,6000,5980,8
|
|
20241122,115100,62551010,5990,6000,6000,5990,8
|
|
20241122,115000,62503070,5990,5980,5990,5980,53
|
|
20241122,114900,62186100,5990,5990,5990,5990,2
|
|
20241122,114800,62174120,6000,6000,6000,6000,0
|
|
20241122,114700,62174120,6000,6000,6000,6000,0
|
|
20241122,114600,62174120,6000,5990,6000,5990,8
|
|
20241122,114500,62126140,5980,5980,5980,5980,3
|
|
20241122,114400,62108200,5980,6000,6000,5980,189
|
|
20241122,114300,60975980,6000,5990,6000,5990,14
|
|
20241122,114200,60892100,6000,6000,6000,6000,2
|
|
20241122,114100,60880100,5990,5980,6000,5980,36
|
|
20241122,114000,60664760,5990,5990,5990,5990,82
|
|
20241122,113900,60173580,6000,6000,6000,6000,0
|
|
20241122,113800,60173580,6000,6000,6000,6000,4
|
|
20241122,113700,60149580,6000,6000,6000,6000,3
|
|
20241122,113600,60131580,5990,6010,6010,5990,61
|
|
20241122,113500,59766150,6010,6000,6010,6000,11
|
|
20241122,113400,59700110,6000,6000,6000,6000,153
|
|
20241122,113300,58782110,6000,6000,6000,6000,50
|
|
20241122,113200,58482110,6000,6000,6000,6000,0
|
|
20241122,113100,58482110,6000,6000,6000,6000,0
|
|
20241122,113000,58482110,6000,6000,6000,6000,5
|
|
20241122,112900,58452110,6000,6000,6000,6000,3
|
|
20241122,112800,58434110,6000,6000,6000,6000,2
|
|
20241122,112700,58422110,6000,6000,6000,6000,2
|
|
20241122,112600,58410110,6000,6000,6000,6000,1
|
|
20241122,112500,58404110,6000,6000,6000,6000,0
|
|
20241122,112400,58404110,6000,6000,6000,6000,2
|
|
20241122,112300,58392110,5990,5990,5990,5990,2
|
|
20241122,112200,58380130,6000,6000,6000,6000,0
|
|
20241122,112100,58380130,6000,6000,6000,6000,0
|
|
20241122,112000,58380130,6000,6000,6000,6000,5
|
|
20241122,111900,58350130,6000,6000,6000,6000,0
|
|
20241122,111800,58350130,6000,6000,6000,6000,0
|
|
20241122,111700,58350130,6000,6000,6000,6000,2
|
|
20241122,111600,58338130,6000,6000,6000,6000,0
|
|
20241122,111500,58338130,6000,6000,6000,6000,6
|
|
20241122,111400,58302130,6000,6000,6000,6000,0
|
|
20241122,111300,58302130,6000,6000,6000,6000,0
|
|
20241122,111200,58302130,6000,6000,6000,6000,0
|
|
20241122,111100,58302130,6000,6000,6000,6000,0
|
|
20241122,111000,58302130,6000,6000,6000,6000,0
|
|
20241122,110900,58302130,6000,6000,6000,6000,0
|
|
20241122,110800,58302130,6000,5990,6000,5990,9
|
|
20241122,110700,58248200,6000,6000,6000,6000,100
|
|
20241122,110600,57648200,6000,6000,6000,6000,0
|
|
20241122,110500,57648200,6000,6000,6000,6000,0
|
|
20241122,110400,57648200,6000,6000,6000,6000,0
|
|
20241122,110300,57648200,6000,6000,6000,6000,0
|
|
20241122,110200,57648200,6000,6000,6000,6000,0
|
|
20241122,110100,57648200,6000,6000,6000,6000,0
|
|
20241122,110000,57648200,6000,6000,6000,6000,1
|
|
20241122,105900,57642200,6000,6000,6000,6000,5
|
|
20241122,105800,57612200,6000,6000,6000,6000,0
|
|
20241122,105700,57612200,6000,6000,6000,6000,0
|
|
20241122,105600,57612200,6000,6000,6000,6000,2
|
|
20241122,105500,57600200,6000,6000,6000,6000,2
|
|
20241122,105400,57588200,6000,6000,6000,6000,0
|
|
20241122,105300,57588200,6000,5990,6000,5990,9
|
|
20241122,105200,57534270,6000,6000,6000,6000,0
|
|
20241122,105100,57534270,6000,6000,6000,6000,2
|
|
20241122,105000,57522270,6000,6000,6000,6000,72
|
|
20241122,104900,57090270,6000,6000,6000,6000,4
|
|
20241122,104800,57066270,6000,6000,6000,6000,4
|
|
20241122,104700,57042270,6000,6000,6000,6000,5
|
|
20241122,104600,57012270,6000,6000,6000,6000,0
|
|
20241122,104500,57012270,6000,5980,6000,5980,39
|
|
20241122,104400,56778950,5980,5990,5990,5980,166
|
|
20241122,104300,55785870,6000,6000,6000,6000,2
|
|
20241122,104200,55773870,6000,6000,6000,6000,0
|
|
20241122,104100,55773870,6000,6000,6000,6000,4
|
|
20241122,104000,55749870,6010,6010,6010,6010,0
|
|
20241122,103900,55749870,6010,5990,6010,5990,74
|
|
20241122,103800,55306370,6000,5990,6000,5990,100
|
|
20241122,103700,54706570,5990,6000,6000,5990,10
|
|
20241122,103600,54646620,6000,6000,6000,6000,0
|
|
20241122,103500,54646620,6000,6000,6000,6000,0
|
|
20241122,103400,54646620,6000,6000,6000,6000,0
|
|
20241122,103300,54646620,6000,6000,6000,6000,7
|
|
20241122,103200,54604620,6000,6010,6010,6000,10
|
|
20241122,103100,54544600,6010,5990,6010,5990,42
|
|
20241122,103000,54292980,5990,5990,5990,5990,22
|
|
20241122,102900,54161200,6000,6000,6000,6000,2
|
|
20241122,102800,54149200,6000,6000,6000,6000,0
|
|
20241122,102700,54149200,6000,6000,6000,6000,1
|
|
20241122,102600,54143200,6010,6010,6010,6010,3
|
|
20241122,102500,54125170,6010,6010,6010,6010,0
|
|
20241122,102400,54125170,6010,6010,6010,6010,0
|
|
20241122,102300,54125170,6010,6010,6010,6010,0
|
|
20241122,102200,54125170,6010,6010,6010,6010,0
|
|
20241122,102100,54125170,6010,6010,6010,6010,0
|
|
20241122,102000,54125170,6010,6010,6010,6010,9
|
|
20241122,101900,54071080,6010,6010,6010,6010,0
|
|
20241122,101800,54071080,6010,6010,6010,6010,4
|
|
20241122,101700,54047040,6000,6000,6000,6000,0
|
|
20241122,101600,54047040,6000,6000,6010,6000,31
|
|
20241122,101500,53861020,6000,6000,6000,6000,5
|
|
20241122,101400,53831020,6000,6000,6000,6000,5
|
|
20241122,101300,53801020,6000,6000,6000,6000,5
|
|
20241122,101200,53771020,6000,6010,6010,6000,26
|
|
20241122,101100,53614970,6010,6010,6010,6010,0
|
|
20241122,101000,53614970,6010,6010,6010,6010,0
|
|
20241122,100900,53614970,6010,6010,6010,6010,0
|
|
20241122,100800,53614970,6010,6010,6010,6010,33
|
|
20241122,100700,53416640,6010,6000,6010,6000,78
|
|
20241122,100600,52948590,6010,6000,6010,6000,5
|
|
20241122,100500,52918550,6010,6010,6010,6010,0
|
|
20241122,100400,52918550,6010,6010,6010,6010,2
|
|
20241122,100300,52906530,6000,6000,6000,6000,1654
|
|
20241122,100200,42982530,6000,6000,6000,6000,1
|
|
20241122,100100,42976530,6000,6000,6000,6000,15
|
|
20241122,100000,42886530,6010,6010,6010,6010,1
|
|
20241122,095900,42880520,6010,6010,6010,6010,6
|
|
20241122,095800,42844460,6010,6010,6010,6010,3
|
|
20241122,095700,42826430,6010,6010,6010,6010,2
|
|
20241122,095600,42814410,6000,6000,6000,6000,0
|
|
20241122,095500,42814410,6000,6000,6000,6000,5
|
|
20241122,095400,42784410,5990,6000,6000,5990,57
|
|
20241122,095300,42442930,5990,5990,5990,5990,20
|
|
20241122,095200,42323130,6010,6010,6010,6010,2
|
|
20241122,095100,42311110,6010,6010,6010,6010,0
|
|
20241122,095000,42311110,6010,6010,6010,6010,2
|
|
20241122,094900,42299090,6000,6000,6000,6000,30
|
|
20241122,094800,42119090,6010,6010,6010,6010,0
|
|
20241122,094700,42119090,6010,6010,6010,6000,158
|
|
20241122,094600,41169570,6000,6010,6010,6000,23
|
|
20241122,094500,41031500,6020,6020,6020,6020,0
|
|
20241122,094400,41031500,6020,6010,6020,5970,1478
|
|
20241122,094300,32153180,6010,6010,6010,6010,5
|
|
20241122,094200,32123130,5970,6010,6020,5970,587
|
|
20241122,094100,28615100,6020,6020,6040,6010,182
|
|
20241122,094000,27517670,6020,6040,6040,6020,30
|
|
20241122,093900,27336980,6040,6030,6040,6030,22
|
|
20241122,093800,27204300,6040,6040,6040,6040,0
|
|
20241122,093700,27204300,6040,6010,6040,6010,1099
|
|
20241122,093600,20586620,6020,6030,6030,6020,505
|
|
20241122,093500,17546470,6030,6030,6030,6030,2
|
|
20241122,093400,17534410,6030,6020,6030,5980,250
|
|
20241122,093300,16037110,6020,6020,6030,6020,19
|
|
20241122,093200,15922710,6020,6020,6020,6020,8
|
|
20241122,093100,15874550,6020,6020,6020,6020,0
|
|
20241122,093000,15874550,6020,6020,6020,6020,1
|
|
20241122,092900,15868530,6030,6010,6030,6010,181
|
|
20241122,092800,14779160,6010,6010,6010,6010,2
|
|
20241122,092700,14767140,6010,6010,6010,6010,18
|
|
20241122,092600,14658960,6030,6020,6030,6020,5
|
|
20241122,092500,14628830,6030,6030,6030,6030,4
|
|
20241122,092400,14604710,6020,6020,6030,6020,19
|
|
20241122,092300,14490310,6020,6010,6020,6010,174
|
|
20241122,092200,13444480,6010,6020,6020,6010,334
|
|
20241122,092100,11436880,6020,6020,6020,6020,2
|
|
20241122,092000,11424840,6020,6020,6020,6020,32
|
|
20241122,091900,11232200,6020,6020,6020,6020,3
|
|
20241122,091800,11214140,6020,6020,6020,6020,7
|
|
20241122,091700,11172000,6020,6010,6020,6010,29
|
|
20241122,091600,10997690,6010,6020,6020,6000,1045
|
|
20241122,091500,4717210,6020,6010,6020,6010,7
|
|
20241122,091400,4675130,6010,6000,6010,6000,376
|
|
20241122,091300,2415480,6010,6010,6010,6010,4
|
|
20241122,091200,2391440,6000,6000,6010,6000,37
|
|
20241122,091100,2169410,6000,6000,6000,6000,4
|
|
20241122,091000,2145410,6000,6000,6000,6000,0
|
|
20241122,090900,2145410,6000,5970,6000,5970,179
|
|
20241122,090800,1074510,5980,5980,6000,5980,60
|
|
20241122,090700,715680,6000,5990,6000,5990,3
|
|
20241122,090600,697700,5990,5990,5990,5990,3
|
|
20241122,090500,679730,6000,6000,6000,6000,1
|
|
20241122,090400,673730,6000,6000,6000,6000,0
|
|
20241122,090300,673730,6000,6000,6000,6000,0
|
|
20241122,090200,673730,6000,5990,6000,5990,2
|
|
20241122,090100,661740,5990,5980,5990,5980,6
|
|
20241122,090000,625830,5970,5960,5970,5960,105
|