673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,201000,29990780,7110,7110,7110,7110,215
|
|
20241121,200900,29990780,7110,7110,7110,7110,0
|
|
20241121,200800,29990780,7110,7110,7110,7110,0
|
|
20241121,200700,29990780,7110,7110,7110,7110,0
|
|
20241121,200600,29990780,7110,7110,7110,7110,0
|
|
20241121,200500,29990780,7110,7110,7110,7110,0
|
|
20241121,200400,29990780,7110,7110,7110,7110,0
|
|
20241121,200300,29990780,7110,7110,7110,7110,0
|
|
20241121,200200,29990780,7110,7110,7110,7110,0
|
|
20241121,200100,29990780,7110,7110,7110,7110,0
|
|
20241121,200000,29990780,7110,7110,7110,7110,0
|
|
20241121,195900,29990780,7110,7110,7110,7110,0
|
|
20241121,195800,29990780,7110,7110,7110,7110,0
|
|
20241121,195700,29990780,7110,7110,7110,7110,0
|
|
20241121,195600,29990780,7110,7110,7110,7110,0
|
|
20241121,195500,29990780,7110,7110,7110,7110,0
|
|
20241121,195400,29990780,7110,7110,7110,7110,0
|
|
20241121,195300,29990780,7110,7110,7110,7110,0
|
|
20241121,195200,29990780,7110,7110,7110,7110,0
|
|
20241121,195100,29990780,7110,7110,7110,7110,0
|
|
20241121,195000,29990780,7110,7110,7110,7110,0
|
|
20241121,194900,29990780,7110,7110,7110,7110,0
|
|
20241121,194800,29990780,7110,7110,7110,7110,0
|
|
20241121,194700,29990780,7110,7110,7110,7110,0
|
|
20241121,194600,29990780,7110,7110,7110,7110,0
|
|
20241121,194500,29990780,7110,7110,7110,7110,0
|
|
20241121,194400,29990780,7110,7110,7110,7110,0
|
|
20241121,194300,29990780,7110,7110,7110,7110,0
|
|
20241121,194200,29990780,7110,7110,7110,7110,0
|
|
20241121,194100,29990780,7110,7110,7110,7110,0
|
|
20241121,194000,29990780,7110,7110,7110,7110,215
|
|
20241121,193900,29990780,7110,7110,7110,7110,0
|
|
20241121,193800,29990780,7110,7110,7110,7110,0
|
|
20241121,193700,29990780,7110,7110,7110,7110,0
|
|
20241121,193600,29990780,7110,7110,7110,7110,0
|
|
20241121,193500,29990780,7110,7110,7110,7110,0
|
|
20241121,193400,29990780,7110,7110,7110,7110,0
|
|
20241121,193300,29990780,7110,7110,7110,7110,0
|
|
20241121,193200,29990780,7110,7110,7110,7110,0
|
|
20241121,193100,29990780,7110,7110,7110,7110,0
|
|
20241121,193000,29990780,7110,7110,7110,7110,0
|
|
20241121,192900,29990780,7110,7110,7110,7110,0
|
|
20241121,192800,29990780,7110,7110,7110,7110,0
|
|
20241121,192700,29990780,7110,7110,7110,7110,0
|
|
20241121,192600,29990780,7110,7110,7110,7110,0
|
|
20241121,192500,29990780,7110,7110,7110,7110,0
|
|
20241121,192400,29990780,7110,7110,7110,7110,0
|
|
20241121,192300,29990780,7110,7110,7110,7110,0
|
|
20241121,192200,29990780,7110,7110,7110,7110,0
|
|
20241121,192100,29990780,7110,7110,7110,7110,0
|
|
20241121,192000,29990780,7110,7110,7110,7110,0
|
|
20241121,191900,29990780,7110,7110,7110,7110,0
|
|
20241121,191800,29990780,7110,7110,7110,7110,0
|
|
20241121,191700,29990780,7110,7110,7110,7110,0
|
|
20241121,191600,29990780,7110,7110,7110,7110,0
|
|
20241121,191500,29990780,7110,7110,7110,7110,0
|
|
20241121,191400,29990780,7110,7110,7110,7110,0
|
|
20241121,191300,29990780,7110,7110,7110,7110,0
|
|
20241121,191200,29990780,7110,7110,7110,7110,0
|
|
20241121,191100,29990780,7110,7110,7110,7110,0
|
|
20241121,191000,29990780,7110,7110,7110,7110,215
|
|
20241121,190900,29990780,7110,7110,7110,7110,0
|
|
20241121,190800,29990780,7110,7110,7110,7110,0
|
|
20241121,190700,29990780,7110,7110,7110,7110,0
|
|
20241121,190600,29990780,7110,7110,7110,7110,0
|
|
20241121,190500,29990780,7110,7110,7110,7110,0
|
|
20241121,190400,29990780,7110,7110,7110,7110,0
|
|
20241121,190300,29990780,7110,7110,7110,7110,0
|
|
20241121,190200,29990780,7110,7110,7110,7110,0
|
|
20241121,190100,29990780,7110,7110,7110,7110,0
|
|
20241121,190000,29990780,7110,7110,7110,7110,0
|
|
20241121,185900,29990780,7110,7110,7110,7110,0
|
|
20241121,185800,29990780,7110,7110,7110,7110,0
|
|
20241121,185700,29990780,7110,7110,7110,7110,0
|
|
20241121,185600,29990780,7110,7110,7110,7110,0
|
|
20241121,185500,29990780,7110,7110,7110,7110,0
|
|
20241121,185400,29990780,7110,7110,7110,7110,0
|
|
20241121,185300,29990780,7110,7110,7110,7110,0
|
|
20241121,185200,29990780,7110,7110,7110,7110,0
|
|
20241121,185100,29990780,7110,7110,7110,7110,0
|
|
20241121,185000,29990780,7110,7110,7110,7110,0
|
|
20241121,184900,29990780,7110,7110,7110,7110,0
|
|
20241121,184800,29990780,7110,7110,7110,7110,0
|
|
20241121,184700,29990780,7110,7110,7110,7110,0
|
|
20241121,184600,29990780,7110,7110,7110,7110,0
|
|
20241121,184500,29990780,7110,7110,7110,7110,0
|
|
20241121,184400,29990780,7110,7110,7110,7110,0
|
|
20241121,184300,29990780,7110,7110,7110,7110,0
|
|
20241121,184200,29990780,7110,7110,7110,7110,0
|
|
20241121,184100,29990780,7110,7110,7110,7110,0
|
|
20241121,184000,29990780,7110,7110,7110,7110,215
|
|
20241121,183900,29990780,7110,7110,7110,7110,0
|
|
20241121,183800,29990780,7110,7110,7110,7110,0
|
|
20241121,183700,29990780,7110,7110,7110,7110,0
|
|
20241121,183600,29990780,7110,7110,7110,7110,0
|
|
20241121,183500,29990780,7110,7110,7110,7110,0
|
|
20241121,183400,29990780,7110,7110,7110,7110,0
|
|
20241121,183300,29990780,7110,7110,7110,7110,0
|
|
20241121,183200,29990780,7110,7110,7110,7110,0
|
|
20241121,183100,29990780,7110,7110,7110,7110,0
|
|
20241121,183000,29990780,7110,7110,7110,7110,0
|
|
20241121,182900,29990780,7110,7110,7110,7110,0
|
|
20241121,182800,29990780,7110,7110,7110,7110,0
|
|
20241121,182700,29990780,7110,7110,7110,7110,0
|
|
20241121,182600,29990780,7110,7110,7110,7110,0
|
|
20241121,182500,29990780,7110,7110,7110,7110,0
|
|
20241121,182400,29990780,7110,7110,7110,7110,0
|
|
20241121,182300,29990780,7110,7110,7110,7110,0
|
|
20241121,182200,29990780,7110,7110,7110,7110,0
|
|
20241121,182100,29990780,7110,7110,7110,7110,0
|
|
20241121,182000,29990780,7110,7110,7110,7110,0
|
|
20241121,181900,29990780,7110,7110,7110,7110,0
|
|
20241121,181800,29990780,7110,7110,7110,7110,0
|
|
20241121,181700,29990780,7110,7110,7110,7110,0
|
|
20241121,181600,29990780,7110,7110,7110,7110,0
|
|
20241121,181500,29990780,7110,7110,7110,7110,0
|
|
20241121,181400,29990780,7110,7110,7110,7110,0
|
|
20241121,181300,29990780,7110,7110,7110,7110,0
|
|
20241121,181200,29990780,7110,7110,7110,7110,0
|
|
20241121,181100,29990780,7110,7110,7110,7110,0
|
|
20241121,181000,29990780,7110,7110,7110,7110,215
|
|
20241121,180900,29990780,7110,7110,7110,7110,0
|
|
20241121,180800,29990780,7110,7110,7110,7110,0
|
|
20241121,180700,29990780,7110,7110,7110,7110,0
|
|
20241121,180600,29990780,7110,7110,7110,7110,0
|
|
20241121,180500,29990780,7110,7110,7110,7110,0
|
|
20241121,180400,29990780,7110,7110,7110,7110,0
|
|
20241121,180300,29990780,7110,7110,7110,7110,0
|
|
20241121,180200,29990780,7110,7110,7110,7110,0
|
|
20241121,180100,29990780,7110,7110,7110,7110,0
|
|
20241121,180000,29990780,7110,7110,7110,7110,0
|
|
20241121,175900,29990780,7110,7110,7110,7110,0
|
|
20241121,175800,29990780,7110,7110,7110,7110,0
|
|
20241121,175700,29990780,7110,7110,7110,7110,0
|
|
20241121,175600,29990780,7110,7110,7110,7110,0
|
|
20241121,175500,29990780,7110,7110,7110,7110,0
|
|
20241121,175400,29990780,7110,7110,7110,7110,0
|
|
20241121,175300,29990780,7110,7110,7110,7110,0
|
|
20241121,175200,29990780,7110,7110,7110,7110,0
|
|
20241121,175100,29990780,7110,7110,7110,7110,0
|
|
20241121,175000,29990780,7110,7110,7110,7110,0
|
|
20241121,174900,29990780,7110,7110,7110,7110,0
|
|
20241121,174800,29990780,7110,7110,7110,7110,0
|
|
20241121,174700,29990780,7110,7110,7110,7110,0
|
|
20241121,174600,29990780,7110,7110,7110,7110,0
|
|
20241121,174500,29990780,7110,7110,7110,7110,0
|
|
20241121,174400,29990780,7110,7110,7110,7110,0
|
|
20241121,174300,29990780,7110,7110,7110,7110,0
|
|
20241121,174200,29990780,7110,7110,7110,7110,0
|
|
20241121,174100,29990780,7110,7110,7110,7110,0
|
|
20241121,174000,29990780,7110,7110,7110,7110,215
|
|
20241121,173900,29990780,7110,7110,7110,7110,0
|
|
20241121,173800,29990780,7110,7110,7110,7110,0
|
|
20241121,173700,29990780,7110,7110,7110,7110,0
|
|
20241121,173600,29990780,7110,7110,7110,7110,0
|
|
20241121,173500,29990780,7110,7110,7110,7110,0
|
|
20241121,173400,29990780,7110,7110,7110,7110,0
|
|
20241121,173300,29990780,7110,7110,7110,7110,0
|
|
20241121,173200,29990780,7110,7110,7110,7110,0
|
|
20241121,173100,29990780,7110,7110,7110,7110,0
|
|
20241121,173000,29990780,7110,7110,7110,7110,0
|
|
20241121,172900,29990780,7110,7110,7110,7110,0
|
|
20241121,172800,29990780,7110,7110,7110,7110,0
|
|
20241121,172700,29990780,7110,7110,7110,7110,0
|
|
20241121,172600,29990780,7110,7110,7110,7110,0
|
|
20241121,172500,29990780,7110,7110,7110,7110,0
|
|
20241121,172400,29990780,7110,7110,7110,7110,0
|
|
20241121,172300,29990780,7110,7110,7110,7110,0
|
|
20241121,172200,29990780,7110,7110,7110,7110,0
|
|
20241121,172100,29990780,7110,7110,7110,7110,0
|
|
20241121,172000,29990780,7110,7110,7110,7110,0
|
|
20241121,171900,29990780,7110,7110,7110,7110,0
|
|
20241121,171800,29990780,7110,7110,7110,7110,0
|
|
20241121,171700,29990780,7110,7110,7110,7110,0
|
|
20241121,171600,29990780,7110,7110,7110,7110,0
|
|
20241121,171500,29990780,7110,7110,7110,7110,0
|
|
20241121,171400,29990780,7110,7110,7110,7110,0
|
|
20241121,171300,29990780,7110,7110,7110,7110,0
|
|
20241121,171200,29990780,7110,7110,7110,7110,0
|
|
20241121,171100,29990780,7110,7110,7110,7110,0
|
|
20241121,171000,29990780,7110,7110,7110,7110,215
|
|
20241121,170900,29990780,7110,7110,7110,7110,0
|
|
20241121,170800,29990780,7110,7110,7110,7110,0
|
|
20241121,170700,29990780,7110,7110,7110,7110,0
|
|
20241121,170600,29990780,7110,7110,7110,7110,0
|
|
20241121,170500,29990780,7110,7110,7110,7110,0
|
|
20241121,170400,29990780,7110,7110,7110,7110,0
|
|
20241121,170300,29990780,7110,7110,7110,7110,0
|
|
20241121,170200,29990780,7110,7110,7110,7110,0
|
|
20241121,170100,29990780,7110,7110,7110,7110,0
|
|
20241121,170000,29990780,7110,7110,7110,7110,0
|
|
20241121,165900,29990780,7110,7110,7110,7110,0
|
|
20241121,165800,29990780,7110,7110,7110,7110,0
|
|
20241121,165700,29990780,7110,7110,7110,7110,0
|
|
20241121,165600,29990780,7110,7110,7110,7110,0
|
|
20241121,165500,29990780,7110,7110,7110,7110,0
|
|
20241121,165400,29990780,7110,7110,7110,7110,0
|
|
20241121,165300,29990780,7110,7110,7110,7110,0
|
|
20241121,165200,29990780,7110,7110,7110,7110,0
|
|
20241121,165100,29990780,7110,7110,7110,7110,0
|
|
20241121,165000,29990780,7110,7110,7110,7110,0
|
|
20241121,164900,29990780,7110,7110,7110,7110,0
|
|
20241121,164800,29990780,7110,7110,7110,7110,0
|
|
20241121,164700,29990780,7110,7110,7110,7110,0
|
|
20241121,164600,29990780,7110,7110,7110,7110,0
|
|
20241121,164500,29990780,7110,7110,7110,7110,0
|
|
20241121,164400,29990780,7110,7110,7110,7110,0
|
|
20241121,164300,29990780,7110,7110,7110,7110,0
|
|
20241121,164200,29990780,7110,7110,7110,7110,0
|
|
20241121,164100,29990780,7110,7110,7110,7110,0
|
|
20241121,164000,29990780,7110,7110,7110,7110,215
|
|
20241121,163900,29990780,7110,7110,7110,7110,0
|
|
20241121,163800,29990780,7110,7110,7110,7110,0
|
|
20241121,163700,29990780,7110,7110,7110,7110,0
|
|
20241121,163600,29990780,7110,7110,7110,7110,0
|
|
20241121,163500,29990780,7110,7110,7110,7110,0
|
|
20241121,163400,29990780,7110,7110,7110,7110,0
|
|
20241121,163300,29990780,7110,7110,7110,7110,0
|
|
20241121,163200,29990780,7110,7110,7110,7110,0
|
|
20241121,163100,29990780,7110,7110,7110,7110,0
|
|
20241121,163000,29990780,7110,7110,7110,7110,0
|
|
20241121,162900,29990780,7110,7110,7110,7110,0
|
|
20241121,162800,29990780,7110,7110,7110,7110,0
|
|
20241121,162700,29990780,7110,7110,7110,7110,0
|
|
20241121,162600,29990780,7110,7110,7110,7110,0
|
|
20241121,162500,29990780,7110,7110,7110,7110,0
|
|
20241121,162400,29990780,7110,7110,7110,7110,0
|
|
20241121,162300,29990780,7110,7110,7110,7110,0
|
|
20241121,162200,29990780,7110,7110,7110,7110,0
|
|
20241121,162100,29990780,7110,7110,7110,7110,0
|
|
20241121,162000,29990780,7110,7110,7110,7110,0
|
|
20241121,161900,29990780,7110,7110,7110,7110,0
|
|
20241121,161800,29990780,7110,7110,7110,7110,0
|
|
20241121,161700,29990780,7110,7110,7110,7110,0
|
|
20241121,161600,29990780,7110,7110,7110,7110,0
|
|
20241121,161500,29990780,7110,7110,7110,7110,0
|
|
20241121,161400,29990780,7110,7110,7110,7110,0
|
|
20241121,161300,29990780,7110,7110,7110,7110,0
|
|
20241121,161200,29990780,7110,7110,7110,7110,0
|
|
20241121,161100,29990780,7110,7110,7110,7110,0
|
|
20241121,161000,29990780,7110,7110,7110,7110,215
|
|
20241121,160900,29990780,7110,7110,7110,7110,0
|
|
20241121,160800,29990780,7110,7110,7110,7110,0
|
|
20241121,160700,29990780,7110,7110,7110,7110,0
|
|
20241121,160600,29990780,7110,7110,7110,7110,0
|
|
20241121,160500,29990780,7110,7110,7110,7110,0
|
|
20241121,160400,29990780,7110,7110,7110,7110,0
|
|
20241121,160300,29990780,7110,7110,7110,7110,0
|
|
20241121,160200,29990780,7110,7110,7110,7110,0
|
|
20241121,160100,29990780,7110,7110,7110,7110,0
|
|
20241121,160000,29990780,7110,7110,7110,7110,0
|
|
20241121,155900,29990780,7110,7110,7110,7110,0
|
|
20241121,155800,29990780,7110,7110,7110,7110,0
|
|
20241121,155700,29990780,7110,7110,7110,7110,0
|
|
20241121,155600,29990780,7110,7110,7110,7110,0
|
|
20241121,155500,29990780,7110,7110,7110,7110,0
|
|
20241121,155400,29990780,7110,7110,7110,7110,0
|
|
20241121,155300,29990780,7110,7110,7110,7110,0
|
|
20241121,155200,29990780,7110,7110,7110,7110,0
|
|
20241121,155100,29990780,7110,7110,7110,7110,0
|
|
20241121,155000,29990780,7110,7110,7110,7110,0
|
|
20241121,154900,29990780,7110,7110,7110,7110,0
|
|
20241121,154800,29990780,7110,7110,7110,7110,0
|
|
20241121,154700,29990780,7110,7110,7110,7110,0
|
|
20241121,154600,29990780,7110,7110,7110,7110,0
|
|
20241121,154500,29990780,7110,7110,7110,7110,0
|
|
20241121,154400,29990780,7110,7110,7110,7110,0
|
|
20241121,154300,29990780,7110,7110,7110,7110,0
|
|
20241121,154200,29990780,7110,7110,7110,7110,0
|
|
20241121,154100,29990780,7110,7110,7110,7110,0
|
|
20241121,154000,29990780,7110,7110,7110,7110,215
|
|
20241121,153900,29990780,7110,7110,7110,7110,0
|
|
20241121,153800,29990780,7110,7110,7110,7110,0
|
|
20241121,153700,29990780,7110,7110,7110,7110,0
|
|
20241121,153600,29990780,7110,7110,7110,7110,0
|
|
20241121,153500,29990780,7110,7110,7110,7110,0
|
|
20241121,153400,29990780,7110,7110,7110,7110,0
|
|
20241121,153300,29990780,7110,7110,7110,7110,0
|
|
20241121,153200,29990780,7110,7110,7110,7110,0
|
|
20241121,153100,29990780,7110,7110,7110,7110,0
|
|
20241121,153000,29990780,7110,7110,7110,7110,215
|
|
20241121,152900,28462130,7100,7100,7100,7100,0
|
|
20241121,152800,28462130,7100,7100,7100,7100,0
|
|
20241121,152700,28462130,7100,7100,7100,7100,0
|
|
20241121,152600,28462130,7100,7100,7100,7100,0
|
|
20241121,152500,28462130,7100,7100,7100,7100,0
|
|
20241121,152400,28462130,7100,7100,7100,7100,0
|
|
20241121,152300,28462130,7100,7100,7100,7100,0
|
|
20241121,152200,28462130,7100,7100,7100,7100,0
|
|
20241121,152100,28462130,7100,7100,7100,7100,0
|
|
20241121,152000,28462130,7100,7100,7100,7100,0
|
|
20241121,151900,28462130,7100,7100,7100,7100,0
|
|
20241121,151800,28462130,7100,7100,7100,7100,0
|
|
20241121,151700,28462130,7100,7100,7100,7100,0
|
|
20241121,151600,28462130,7100,7100,7100,7100,0
|
|
20241121,151500,28462130,7100,7100,7100,7100,0
|
|
20241121,151400,28462130,7100,7100,7100,7100,0
|
|
20241121,151300,28462130,7100,7100,7100,7100,0
|
|
20241121,151200,28462130,7100,7100,7100,7100,0
|
|
20241121,151100,28462130,7100,7100,7100,7100,14
|
|
20241121,151000,28362730,7100,7100,7100,7100,0
|
|
20241121,150900,28362730,7100,7100,7100,7100,0
|
|
20241121,150800,28362730,7100,7100,7100,7100,0
|
|
20241121,150700,28362730,7100,7100,7100,7100,0
|
|
20241121,150600,28362730,7100,7100,7100,7100,0
|
|
20241121,150500,28362730,7100,7100,7100,7100,15
|
|
20241121,150400,28256230,7100,7100,7100,7100,0
|
|
20241121,150300,28256230,7100,7100,7100,7100,0
|
|
20241121,150200,28256230,7100,7100,7100,7100,0
|
|
20241121,150100,28256230,7100,7100,7100,7100,0
|
|
20241121,150000,28256230,7100,7100,7100,7100,0
|
|
20241121,145900,28256230,7100,7100,7100,7100,0
|
|
20241121,145800,28256230,7100,7100,7100,7100,2
|
|
20241121,145700,28242030,7100,7100,7100,7100,0
|
|
20241121,145600,28242030,7100,7100,7100,7100,0
|
|
20241121,145500,28242030,7100,7100,7100,7100,0
|
|
20241121,145400,28242030,7100,7100,7100,7100,0
|
|
20241121,145300,28242030,7100,7100,7100,7100,0
|
|
20241121,145200,28242030,7100,7100,7100,7100,0
|
|
20241121,145100,28242030,7100,7100,7100,7100,0
|
|
20241121,145000,28242030,7100,7100,7100,7100,0
|
|
20241121,144900,28242030,7100,7100,7100,7100,0
|
|
20241121,144800,28242030,7100,7100,7100,7100,0
|
|
20241121,144700,28242030,7100,7100,7100,7100,0
|
|
20241121,144600,28242030,7100,7100,7100,7100,0
|
|
20241121,144500,28242030,7100,7100,7100,7100,0
|
|
20241121,144400,28242030,7100,7100,7100,7100,0
|
|
20241121,144300,28242030,7100,7100,7100,7100,0
|
|
20241121,144200,28242030,7100,7100,7100,7100,0
|
|
20241121,144100,28242030,7100,7100,7100,7100,0
|
|
20241121,144000,28242030,7100,7100,7100,7100,0
|
|
20241121,143900,28242030,7100,7100,7100,7100,0
|
|
20241121,143800,28242030,7100,7100,7100,7100,0
|
|
20241121,143700,28242030,7100,7100,7100,7100,0
|
|
20241121,143600,28242030,7100,7100,7100,7100,0
|
|
20241121,143500,28242030,7100,7100,7100,7100,0
|
|
20241121,143400,28242030,7100,7100,7100,7100,0
|
|
20241121,143300,28242030,7100,7100,7100,7100,0
|
|
20241121,143200,28242030,7100,7100,7100,7100,67
|
|
20241121,143100,27766330,7100,7100,7100,7100,97
|
|
20241121,143000,27077630,7100,7100,7100,7100,0
|
|
20241121,142900,27077630,7100,7100,7100,7100,0
|
|
20241121,142800,27077630,7100,7100,7100,7100,0
|
|
20241121,142700,27077630,7100,7100,7100,7100,0
|
|
20241121,142600,27077630,7100,7100,7100,7100,0
|
|
20241121,142500,27077630,7100,7100,7100,7100,0
|
|
20241121,142400,27077630,7100,7100,7100,7100,0
|
|
20241121,142300,27077630,7100,7100,7100,7100,0
|
|
20241121,142200,27077630,7100,7100,7100,7100,0
|
|
20241121,142100,27077630,7100,7100,7100,7100,0
|
|
20241121,142000,27077630,7100,7100,7100,7100,0
|
|
20241121,141900,27077630,7100,7100,7100,7100,0
|
|
20241121,141800,27077630,7100,7100,7100,7100,0
|
|
20241121,141700,27077630,7100,7100,7100,7100,0
|
|
20241121,141600,27077630,7100,7100,7100,7100,0
|
|
20241121,141500,27077630,7100,7100,7100,7100,0
|
|
20241121,141400,27077630,7100,7100,7100,7100,9
|
|
20241121,141300,27013730,7100,7100,7100,7100,0
|
|
20241121,141200,27013730,7100,7100,7100,7100,0
|
|
20241121,141100,27013730,7100,7100,7100,7100,0
|
|
20241121,141000,27013730,7100,7100,7100,7100,0
|
|
20241121,140900,27013730,7100,7100,7100,7100,9
|
|
20241121,140800,26949830,7100,7100,7100,7100,2
|
|
20241121,140700,26935630,7100,7100,7100,7100,0
|
|
20241121,140600,26935630,7100,7100,7100,7100,0
|
|
20241121,140500,26935630,7100,7100,7100,7100,0
|
|
20241121,140400,26935630,7100,7100,7100,7100,0
|
|
20241121,140300,26935630,7100,7100,7100,7100,81
|
|
20241121,140200,26360530,7100,7100,7100,7100,0
|
|
20241121,140100,26360530,7100,7100,7100,7100,0
|
|
20241121,140000,26360530,7100,7100,7100,7100,0
|
|
20241121,135900,26360530,7100,7100,7100,7100,0
|
|
20241121,135800,26360530,7100,7100,7100,7100,0
|
|
20241121,135700,26360530,7100,7100,7100,7100,0
|
|
20241121,135600,26360530,7100,7100,7100,7100,0
|
|
20241121,135500,26360530,7100,7100,7100,7100,0
|
|
20241121,135400,26360530,7100,7100,7100,7100,0
|
|
20241121,135300,26360530,7100,7100,7100,7100,0
|
|
20241121,135200,26360530,7100,7100,7100,7100,0
|
|
20241121,135100,26360530,7100,7100,7100,7100,0
|
|
20241121,135000,26360530,7100,7100,7100,7100,97
|
|
20241121,134900,25671830,7100,7100,7100,7100,0
|
|
20241121,134800,25671830,7100,7100,7100,7100,0
|
|
20241121,134700,25671830,7100,7100,7100,7100,0
|
|
20241121,134600,25671830,7100,7100,7100,7100,0
|
|
20241121,134500,25671830,7100,7100,7100,7100,0
|
|
20241121,134400,25671830,7100,7100,7100,7100,0
|
|
20241121,134300,25671830,7100,7100,7100,7100,0
|
|
20241121,134200,25671830,7100,7100,7100,7100,0
|
|
20241121,134100,25671830,7100,7100,7100,7100,0
|
|
20241121,134000,25671830,7100,7100,7100,7100,0
|
|
20241121,133900,25671830,7100,7100,7100,7100,0
|
|
20241121,133800,25671830,7100,7100,7100,7100,0
|
|
20241121,133700,25671830,7100,7100,7100,7100,0
|
|
20241121,133600,25671830,7100,7100,7100,7100,0
|
|
20241121,133500,25671830,7100,7100,7100,7100,0
|
|
20241121,133400,25671830,7100,7100,7100,7100,0
|
|
20241121,133300,25671830,7100,7100,7100,7100,1000
|
|
20241121,133200,18571830,7100,7100,7100,7100,0
|
|
20241121,133100,18571830,7100,7100,7100,7100,0
|
|
20241121,133000,18571830,7100,7100,7100,7100,0
|
|
20241121,132900,18571830,7100,7100,7100,7100,0
|
|
20241121,132800,18571830,7100,7100,7100,7100,0
|
|
20241121,132700,18571830,7100,7100,7100,7100,0
|
|
20241121,132600,18571830,7100,7100,7100,7100,0
|
|
20241121,132500,18571830,7100,7100,7100,7100,1
|
|
20241121,132400,18564730,7120,7120,7120,7120,0
|
|
20241121,132300,18564730,7120,7120,7120,7120,0
|
|
20241121,132200,18564730,7120,7120,7120,7120,0
|
|
20241121,132100,18564730,7120,7120,7120,7120,0
|
|
20241121,132000,18564730,7120,7120,7120,7120,0
|
|
20241121,131900,18564730,7120,7120,7120,7120,0
|
|
20241121,131800,18564730,7120,7120,7120,7120,0
|
|
20241121,131700,18564730,7120,7120,7120,7120,0
|
|
20241121,131600,18564730,7120,7120,7120,7120,0
|
|
20241121,131500,18564730,7120,7120,7120,7120,0
|
|
20241121,131400,18564730,7120,7120,7120,7120,0
|
|
20241121,131300,18564730,7120,7120,7120,7120,0
|
|
20241121,131200,18564730,7120,7120,7120,7120,0
|
|
20241121,131100,18564730,7120,7120,7120,7120,0
|
|
20241121,131000,18564730,7120,7120,7120,7120,0
|
|
20241121,130900,18564730,7120,7120,7120,7120,0
|
|
20241121,130800,18564730,7120,7120,7120,7120,0
|
|
20241121,130700,18564730,7120,7120,7120,7120,0
|
|
20241121,130600,18564730,7120,7120,7120,7120,0
|
|
20241121,130500,18564730,7120,7120,7120,7120,0
|
|
20241121,130400,18564730,7120,7120,7120,7120,0
|
|
20241121,130300,18564730,7120,7120,7120,7120,0
|
|
20241121,130200,18564730,7120,7120,7120,7120,0
|
|
20241121,130100,18564730,7120,7120,7120,7120,0
|
|
20241121,130000,18564730,7120,7120,7120,7120,0
|
|
20241121,125900,18564730,7120,7120,7120,7120,1
|
|
20241121,125800,18557610,7120,7120,7120,7120,1
|
|
20241121,125700,18550490,7120,7120,7120,7120,0
|
|
20241121,125600,18550490,7120,7120,7120,7120,0
|
|
20241121,125500,18550490,7120,7120,7120,7120,0
|
|
20241121,125400,18550490,7120,7120,7120,7120,0
|
|
20241121,125300,18550490,7120,7120,7120,7120,0
|
|
20241121,125200,18550490,7120,7120,7120,7120,0
|
|
20241121,125100,18550490,7120,7120,7120,7120,0
|
|
20241121,125000,18550490,7120,7120,7120,7120,0
|
|
20241121,124900,18550490,7120,7120,7120,7120,0
|
|
20241121,124800,18550490,7120,7120,7120,7120,0
|
|
20241121,124700,18550490,7120,7120,7120,7120,0
|
|
20241121,124600,18550490,7120,7120,7120,7120,1
|
|
20241121,124500,18543370,7120,7120,7120,7120,0
|
|
20241121,124400,18543370,7120,7120,7120,7120,0
|
|
20241121,124300,18543370,7120,7120,7120,7120,0
|
|
20241121,124200,18543370,7120,7120,7120,7120,0
|
|
20241121,124100,18543370,7120,7110,7120,7110,452
|
|
20241121,124000,15325330,7110,7110,7110,7110,0
|
|
20241121,123900,15325330,7110,7110,7110,7110,0
|
|
20241121,123800,15325330,7110,7110,7110,7110,0
|
|
20241121,123700,15325330,7110,7110,7110,7110,0
|
|
20241121,123600,15325330,7110,7110,7110,7110,0
|
|
20241121,123500,15325330,7110,7110,7110,7110,298
|
|
20241121,123400,13206550,7110,7110,7110,7110,0
|
|
20241121,123300,13206550,7110,7110,7110,7110,0
|
|
20241121,123200,13206550,7110,7110,7110,7110,0
|
|
20241121,123100,13206550,7110,7090,7110,7090,750
|
|
20241121,123000,7876170,7100,7100,7100,7100,0
|
|
20241121,122900,7876170,7100,7100,7100,7100,0
|
|
20241121,122800,7876170,7100,7100,7100,7100,0
|
|
20241121,122700,7876170,7100,7100,7100,7100,0
|
|
20241121,122600,7876170,7100,7100,7100,7100,0
|
|
20241121,122500,7876170,7100,7100,7100,7100,0
|
|
20241121,122400,7876170,7100,7100,7100,7100,0
|
|
20241121,122300,7876170,7100,7100,7100,7100,0
|
|
20241121,122200,7876170,7100,7100,7100,7100,0
|
|
20241121,122100,7876170,7100,7100,7100,7100,0
|
|
20241121,122000,7876170,7100,7100,7100,7100,0
|
|
20241121,121900,7876170,7100,7100,7100,7100,0
|
|
20241121,121800,7876170,7100,7100,7100,7100,0
|
|
20241121,121700,7876170,7100,7100,7100,7100,0
|
|
20241121,121600,7876170,7100,7100,7100,7100,0
|
|
20241121,121500,7876170,7100,7100,7100,7100,0
|
|
20241121,121400,7876170,7100,7100,7100,7100,0
|
|
20241121,121300,7876170,7100,7100,7100,7100,0
|
|
20241121,121200,7876170,7100,7100,7100,7100,0
|
|
20241121,121100,7876170,7100,7100,7100,7100,0
|
|
20241121,121000,7876170,7100,7100,7100,7100,0
|
|
20241121,120900,7876170,7100,7100,7100,7100,0
|
|
20241121,120800,7876170,7100,7100,7100,7100,0
|
|
20241121,120700,7876170,7100,7100,7100,7100,0
|
|
20241121,120600,7876170,7100,7100,7100,7100,0
|
|
20241121,120500,7876170,7100,7100,7100,7100,0
|
|
20241121,120400,7876170,7100,7100,7100,7100,0
|
|
20241121,120300,7876170,7100,7100,7100,7100,0
|
|
20241121,120200,7876170,7100,7100,7100,7100,0
|
|
20241121,120100,7876170,7100,7100,7100,7100,0
|
|
20241121,120000,7876170,7100,7100,7100,7100,0
|
|
20241121,115900,7876170,7100,7070,7100,7070,51
|
|
20241121,115800,7515570,7100,7100,7100,7100,0
|
|
20241121,115700,7515570,7100,7100,7100,7100,0
|
|
20241121,115600,7515570,7100,7100,7100,7100,0
|
|
20241121,115500,7515570,7100,7100,7100,7100,0
|
|
20241121,115400,7515570,7100,7100,7100,7100,0
|
|
20241121,115300,7515570,7100,7100,7100,7100,0
|
|
20241121,115200,7515570,7100,7100,7100,7100,0
|
|
20241121,115100,7515570,7100,7100,7100,7100,0
|
|
20241121,115000,7515570,7100,7100,7100,7100,0
|
|
20241121,114900,7515570,7100,7100,7100,7100,0
|
|
20241121,114800,7515570,7100,7100,7100,7100,0
|
|
20241121,114700,7515570,7100,7100,7100,7100,1
|
|
20241121,114600,7508470,7070,7070,7070,7070,50
|
|
20241121,114500,7154970,7110,7110,7110,7110,0
|
|
20241121,114400,7154970,7110,7110,7110,7110,0
|
|
20241121,114300,7154970,7110,7110,7110,7110,0
|
|
20241121,114200,7154970,7110,7110,7110,7110,0
|
|
20241121,114100,7154970,7110,7110,7110,7110,0
|
|
20241121,114000,7154970,7110,7110,7110,7110,0
|
|
20241121,113900,7154970,7110,7110,7110,7110,0
|
|
20241121,113800,7154970,7110,7110,7110,7110,0
|
|
20241121,113700,7154970,7110,7110,7110,7110,0
|
|
20241121,113600,7154970,7110,7110,7110,7110,0
|
|
20241121,113500,7154970,7110,7110,7110,7110,0
|
|
20241121,113400,7154970,7110,7110,7110,7110,0
|
|
20241121,113300,7154970,7110,7110,7110,7110,0
|
|
20241121,113200,7154970,7110,7110,7110,7110,0
|
|
20241121,113100,7154970,7110,7110,7110,7110,0
|
|
20241121,113000,7154970,7110,7110,7110,7110,1
|
|
20241121,112900,7147860,7070,7100,7110,7070,18
|
|
20241121,112800,7020420,7110,7110,7110,7110,0
|
|
20241121,112700,7020420,7110,7110,7110,7110,0
|
|
20241121,112600,7020420,7110,7110,7110,7110,0
|
|
20241121,112500,7020420,7110,7110,7110,7110,0
|
|
20241121,112400,7020420,7110,7110,7110,7110,0
|
|
20241121,112300,7020420,7110,7110,7110,7110,0
|
|
20241121,112200,7020420,7110,7110,7110,7110,0
|
|
20241121,112100,7020420,7110,7110,7110,7110,0
|
|
20241121,112000,7020420,7110,7110,7110,7110,0
|
|
20241121,111900,7020420,7110,7110,7110,7110,0
|
|
20241121,111800,7020420,7110,7110,7110,7110,0
|
|
20241121,111700,7020420,7110,7110,7110,7110,0
|
|
20241121,111600,7020420,7110,7110,7110,7110,0
|
|
20241121,111500,7020420,7110,7110,7110,7110,0
|
|
20241121,111400,7020420,7110,7110,7110,7110,0
|
|
20241121,111300,7020420,7110,7110,7110,7110,0
|
|
20241121,111200,7020420,7110,7110,7110,7110,0
|
|
20241121,111100,7020420,7110,7110,7110,7110,0
|
|
20241121,111000,7020420,7110,7110,7110,7110,0
|
|
20241121,110900,7020420,7110,7110,7110,7110,0
|
|
20241121,110800,7020420,7110,7110,7110,7110,0
|
|
20241121,110700,7020420,7110,7110,7110,7110,0
|
|
20241121,110600,7020420,7110,7110,7110,7110,0
|
|
20241121,110500,7020420,7110,7110,7110,7110,0
|
|
20241121,110400,7020420,7110,7110,7110,7110,0
|
|
20241121,110300,7020420,7110,7110,7110,7110,0
|
|
20241121,110200,7020420,7110,7110,7110,7110,0
|
|
20241121,110100,7020420,7110,7110,7110,7110,0
|
|
20241121,110000,7020420,7110,7110,7110,7110,0
|
|
20241121,105900,7020420,7110,7110,7110,7110,0
|
|
20241121,105800,7020420,7110,7110,7110,7110,0
|
|
20241121,105700,7020420,7110,7110,7110,7110,0
|
|
20241121,105600,7020420,7110,7110,7110,7110,0
|
|
20241121,105500,7020420,7110,7110,7110,7110,0
|
|
20241121,105400,7020420,7110,7110,7110,7110,2
|
|
20241121,105300,7006200,7080,7080,7080,7080,1
|
|
20241121,105200,6999120,7110,7110,7110,7110,0
|
|
20241121,105100,6999120,7110,7110,7110,7110,0
|
|
20241121,105000,6999120,7110,7110,7110,7110,0
|
|
20241121,104900,6999120,7110,7110,7110,7110,0
|
|
20241121,104800,6999120,7110,7110,7110,7110,0
|
|
20241121,104700,6999120,7110,7110,7110,7110,0
|
|
20241121,104600,6999120,7110,7110,7110,7110,0
|
|
20241121,104500,6999120,7110,7110,7110,7110,0
|
|
20241121,104400,6999120,7110,7110,7110,7110,0
|
|
20241121,104300,6999120,7110,7110,7110,7110,0
|
|
20241121,104200,6999120,7110,7110,7110,7110,0
|
|
20241121,104100,6999120,7110,7110,7110,7110,0
|
|
20241121,104000,6999120,7110,7110,7110,7110,0
|
|
20241121,103900,6999120,7110,7110,7110,7110,36
|
|
20241121,103800,6743160,7120,7120,7120,7120,0
|
|
20241121,103700,6743160,7120,7120,7120,7120,0
|
|
20241121,103600,6743160,7120,7120,7120,7120,0
|
|
20241121,103500,6743160,7120,7120,7120,7120,0
|
|
20241121,103400,6743160,7120,7120,7120,7120,12
|
|
20241121,103300,6657720,7120,7120,7120,7120,2
|
|
20241121,103200,6643480,7110,7120,7120,7110,4
|
|
20241121,103100,6615010,7110,7110,7110,7110,9
|
|
20241121,103000,6551020,7120,7120,7120,7120,0
|
|
20241121,102900,6551020,7120,7120,7120,7120,1
|
|
20241121,102800,6543900,7110,7110,7110,7110,87
|
|
20241121,102700,5925330,7110,7110,7110,7110,0
|
|
20241121,102600,5925330,7110,7110,7110,7110,0
|
|
20241121,102500,5925330,7110,7110,7110,7110,0
|
|
20241121,102400,5925330,7110,7110,7110,7110,0
|
|
20241121,102300,5925330,7110,7110,7110,7110,0
|
|
20241121,102200,5925330,7110,7110,7110,7110,0
|
|
20241121,102100,5925330,7110,7110,7110,7110,1
|
|
20241121,102000,5918220,7110,7110,7110,7110,0
|
|
20241121,101900,5918220,7110,7110,7110,7110,0
|
|
20241121,101800,5918220,7110,7110,7110,7110,0
|
|
20241121,101700,5918220,7110,7110,7110,7110,0
|
|
20241121,101600,5918220,7110,7110,7110,7110,0
|
|
20241121,101500,5918220,7110,7110,7110,7110,0
|
|
20241121,101400,5918220,7110,7110,7110,7110,0
|
|
20241121,101300,5918220,7110,7110,7110,7110,0
|
|
20241121,101200,5918220,7110,7110,7110,7110,0
|
|
20241121,101100,5918220,7110,7110,7110,7110,0
|
|
20241121,101000,5918220,7110,7110,7110,7110,0
|
|
20241121,100900,5918220,7110,7110,7110,7110,0
|
|
20241121,100800,5918220,7110,7110,7110,7110,0
|
|
20241121,100700,5918220,7110,7060,7110,7050,43
|
|
20241121,100600,5614760,7110,7110,7110,7110,0
|
|
20241121,100500,5614760,7110,7110,7110,7110,0
|
|
20241121,100400,5614760,7110,7110,7110,7110,0
|
|
20241121,100300,5614760,7110,7110,7110,7110,0
|
|
20241121,100200,5614760,7110,7110,7110,7110,0
|
|
20241121,100100,5614760,7110,7110,7110,7110,0
|
|
20241121,100000,5614760,7110,7110,7110,7110,0
|
|
20241121,095900,5614760,7110,7110,7110,7110,0
|
|
20241121,095800,5614760,7110,7110,7110,7110,0
|
|
20241121,095700,5614760,7110,7110,7110,7110,0
|
|
20241121,095600,5614760,7110,7110,7110,7110,0
|
|
20241121,095500,5614760,7110,7110,7110,7110,0
|
|
20241121,095400,5614760,7110,7110,7110,7110,0
|
|
20241121,095300,5614760,7110,7110,7110,7110,0
|
|
20241121,095200,5614760,7110,7110,7110,7110,15
|
|
20241121,095100,5508110,7050,7070,7070,7050,116
|
|
20241121,095000,4689980,7110,7110,7110,7110,0
|
|
20241121,094900,4689980,7110,7110,7110,7110,0
|
|
20241121,094800,4689980,7110,7110,7110,7110,2
|
|
20241121,094700,4675760,7100,7100,7100,7100,12
|
|
20241121,094600,4590560,7100,7100,7100,7100,0
|
|
20241121,094500,4590560,7100,7100,7100,7100,0
|
|
20241121,094400,4590560,7100,7100,7100,7100,0
|
|
20241121,094300,4590560,7100,7100,7100,7100,0
|
|
20241121,094200,4590560,7100,7100,7100,7100,11
|
|
20241121,094100,4512460,7110,7080,7110,7080,100
|
|
20241121,094000,3802580,7090,7090,7090,7090,0
|
|
20241121,093900,3802580,7090,7090,7090,7090,0
|
|
20241121,093800,3802580,7090,7090,7090,7090,0
|
|
20241121,093700,3802580,7090,7090,7090,7090,0
|
|
20241121,093600,3802580,7090,7090,7090,7090,0
|
|
20241121,093500,3802580,7090,7090,7090,7090,0
|
|
20241121,093400,3802580,7090,7080,7090,7080,14
|
|
20241121,093300,3703330,7050,7050,7050,7050,0
|
|
20241121,093200,3703330,7050,7050,7050,7050,0
|
|
20241121,093100,3703330,7050,7050,7050,7050,0
|
|
20241121,093000,3703330,7050,7050,7050,7050,0
|
|
20241121,092900,3703330,7050,7050,7050,7050,0
|
|
20241121,092800,3703330,7050,7050,7050,7050,0
|
|
20241121,092700,3703330,7050,7050,7050,7050,0
|
|
20241121,092600,3703330,7050,7060,7060,7050,12
|
|
20241121,092500,3618630,7060,7070,7070,7060,374
|
|
20241121,092400,978100,7090,7090,7090,7090,18
|
|
20241121,092300,850480,7090,7090,7090,7090,0
|
|
20241121,092200,850480,7090,7090,7090,7090,0
|
|
20241121,092100,850480,7090,7090,7090,7090,0
|
|
20241121,092000,850480,7090,7090,7090,7090,22
|
|
20241121,091900,694500,7090,7090,7090,7090,0
|
|
20241121,091800,694500,7090,7090,7090,7090,0
|
|
20241121,091700,694500,7090,7090,7090,7090,10
|
|
20241121,091600,623600,7090,7090,7090,7090,0
|
|
20241121,091500,623600,7090,7090,7090,7090,0
|
|
20241121,091400,623600,7090,7090,7090,7090,0
|
|
20241121,091300,623600,7090,7090,7090,7090,0
|
|
20241121,091200,623600,7090,7090,7090,7090,0
|
|
20241121,091100,623600,7090,7090,7090,7090,14
|
|
20241121,091000,524340,7070,7070,7070,7070,0
|
|
20241121,090900,524340,7070,7070,7070,7070,2
|
|
20241121,090800,510200,7090,7090,7090,7090,0
|
|
20241121,090700,510200,7090,7090,7090,7090,25
|
|
20241121,090600,332950,7090,7090,7090,7090,2
|
|
20241121,090500,318770,7090,7070,7090,7070,12
|
|
20241121,090400,233820,7080,7070,7080,7070,3
|
|
20241121,090300,212600,7080,7080,7080,7080,4
|
|
20241121,090200,184280,7080,7080,7080,7080,0
|
|
20241121,090100,184280,7080,7080,7080,7080,0
|
|
20241121,090000,184280,7080,7100,7100,7080,26
|