680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,201700,21172090,7170,7170,7170,7170,45
|
|
20241125,201600,21172090,7170,7170,7170,7170,0
|
|
20241125,201500,21172090,7170,7170,7170,7170,0
|
|
20241125,201400,21172090,7170,7170,7170,7170,0
|
|
20241125,201300,21172090,7170,7170,7170,7170,0
|
|
20241125,201200,21172090,7170,7170,7170,7170,0
|
|
20241125,201100,21172090,7170,7170,7170,7170,0
|
|
20241125,201000,21172090,7170,7170,7170,7170,0
|
|
20241125,200900,21172090,7170,7170,7170,7170,0
|
|
20241125,200800,21172090,7170,7170,7170,7170,0
|
|
20241125,200700,21172090,7170,7170,7170,7170,0
|
|
20241125,200600,21172090,7170,7170,7170,7170,0
|
|
20241125,200500,21172090,7170,7170,7170,7170,0
|
|
20241125,200400,21172090,7170,7170,7170,7170,0
|
|
20241125,200300,21172090,7170,7170,7170,7170,0
|
|
20241125,200200,21172090,7170,7170,7170,7170,0
|
|
20241125,200100,21172090,7170,7170,7170,7170,0
|
|
20241125,200000,21172090,7170,7170,7170,7170,0
|
|
20241125,195900,21172090,7170,7170,7170,7170,0
|
|
20241125,195800,21172090,7170,7170,7170,7170,0
|
|
20241125,195700,21172090,7170,7170,7170,7170,0
|
|
20241125,195600,21172090,7170,7170,7170,7170,0
|
|
20241125,195500,21172090,7170,7170,7170,7170,0
|
|
20241125,195400,21172090,7170,7170,7170,7170,0
|
|
20241125,195300,21172090,7170,7170,7170,7170,0
|
|
20241125,195200,21172090,7170,7170,7170,7170,0
|
|
20241125,195100,21172090,7170,7170,7170,7170,0
|
|
20241125,195000,21172090,7170,7170,7170,7170,0
|
|
20241125,194900,21172090,7170,7170,7170,7170,0
|
|
20241125,194800,21172090,7170,7170,7170,7170,0
|
|
20241125,194700,21172090,7170,7170,7170,7170,45
|
|
20241125,194600,21172090,7170,7170,7170,7170,0
|
|
20241125,194500,21172090,7170,7170,7170,7170,0
|
|
20241125,194400,21172090,7170,7170,7170,7170,0
|
|
20241125,194300,21172090,7170,7170,7170,7170,0
|
|
20241125,194200,21172090,7170,7170,7170,7170,0
|
|
20241125,194100,21172090,7170,7170,7170,7170,0
|
|
20241125,194000,21172090,7170,7170,7170,7170,0
|
|
20241125,193900,21172090,7170,7170,7170,7170,0
|
|
20241125,193800,21172090,7170,7170,7170,7170,0
|
|
20241125,193700,21172090,7170,7170,7170,7170,0
|
|
20241125,193600,21172090,7170,7170,7170,7170,0
|
|
20241125,193500,21172090,7170,7170,7170,7170,0
|
|
20241125,193400,21172090,7170,7170,7170,7170,0
|
|
20241125,193300,21172090,7170,7170,7170,7170,0
|
|
20241125,193200,21172090,7170,7170,7170,7170,0
|
|
20241125,193100,21172090,7170,7170,7170,7170,0
|
|
20241125,193000,21172090,7170,7170,7170,7170,0
|
|
20241125,192900,21172090,7170,7170,7170,7170,0
|
|
20241125,192800,21172090,7170,7170,7170,7170,0
|
|
20241125,192700,21172090,7170,7170,7170,7170,0
|
|
20241125,192600,21172090,7170,7170,7170,7170,0
|
|
20241125,192500,21172090,7170,7170,7170,7170,0
|
|
20241125,192400,21172090,7170,7170,7170,7170,0
|
|
20241125,192300,21172090,7170,7170,7170,7170,0
|
|
20241125,192200,21172090,7170,7170,7170,7170,0
|
|
20241125,192100,21172090,7170,7170,7170,7170,0
|
|
20241125,192000,21172090,7170,7170,7170,7170,0
|
|
20241125,191900,21172090,7170,7170,7170,7170,0
|
|
20241125,191800,21172090,7170,7170,7170,7170,0
|
|
20241125,191700,21172090,7170,7170,7170,7170,45
|
|
20241125,191600,21172090,7170,7170,7170,7170,0
|
|
20241125,191500,21172090,7170,7170,7170,7170,0
|
|
20241125,191400,21172090,7170,7170,7170,7170,0
|
|
20241125,191300,21172090,7170,7170,7170,7170,0
|
|
20241125,191200,21172090,7170,7170,7170,7170,0
|
|
20241125,191100,21172090,7170,7170,7170,7170,0
|
|
20241125,191000,21172090,7170,7170,7170,7170,0
|
|
20241125,190900,21172090,7170,7170,7170,7170,0
|
|
20241125,190800,21172090,7170,7170,7170,7170,0
|
|
20241125,190700,21172090,7170,7170,7170,7170,0
|
|
20241125,190600,21172090,7170,7170,7170,7170,0
|
|
20241125,190500,21172090,7170,7170,7170,7170,0
|
|
20241125,190400,21172090,7170,7170,7170,7170,0
|
|
20241125,190300,21172090,7170,7170,7170,7170,0
|
|
20241125,190200,21172090,7170,7170,7170,7170,0
|
|
20241125,190100,21172090,7170,7170,7170,7170,0
|
|
20241125,190000,21172090,7170,7170,7170,7170,0
|
|
20241125,185900,21172090,7170,7170,7170,7170,0
|
|
20241125,185800,21172090,7170,7170,7170,7170,0
|
|
20241125,185700,21172090,7170,7170,7170,7170,0
|
|
20241125,185600,21172090,7170,7170,7170,7170,0
|
|
20241125,185500,21172090,7170,7170,7170,7170,0
|
|
20241125,185400,21172090,7170,7170,7170,7170,0
|
|
20241125,185300,21172090,7170,7170,7170,7170,0
|
|
20241125,185200,21172090,7170,7170,7170,7170,0
|
|
20241125,185100,21172090,7170,7170,7170,7170,0
|
|
20241125,185000,21172090,7170,7170,7170,7170,0
|
|
20241125,184900,21172090,7170,7170,7170,7170,0
|
|
20241125,184800,21172090,7170,7170,7170,7170,0
|
|
20241125,184700,21172090,7170,7170,7170,7170,45
|
|
20241125,184600,21172090,7170,7170,7170,7170,0
|
|
20241125,184500,21172090,7170,7170,7170,7170,0
|
|
20241125,184400,21172090,7170,7170,7170,7170,0
|
|
20241125,184300,21172090,7170,7170,7170,7170,0
|
|
20241125,184200,21172090,7170,7170,7170,7170,0
|
|
20241125,184100,21172090,7170,7170,7170,7170,0
|
|
20241125,184000,21172090,7170,7170,7170,7170,0
|
|
20241125,183900,21172090,7170,7170,7170,7170,0
|
|
20241125,183800,21172090,7170,7170,7170,7170,0
|
|
20241125,183700,21172090,7170,7170,7170,7170,0
|
|
20241125,183600,21172090,7170,7170,7170,7170,0
|
|
20241125,183500,21172090,7170,7170,7170,7170,0
|
|
20241125,183400,21172090,7170,7170,7170,7170,0
|
|
20241125,183300,21172090,7170,7170,7170,7170,0
|
|
20241125,183200,21172090,7170,7170,7170,7170,0
|
|
20241125,183100,21172090,7170,7170,7170,7170,0
|
|
20241125,183000,21172090,7170,7170,7170,7170,0
|
|
20241125,182900,21172090,7170,7170,7170,7170,0
|
|
20241125,182800,21172090,7170,7170,7170,7170,0
|
|
20241125,182700,21172090,7170,7170,7170,7170,0
|
|
20241125,182600,21172090,7170,7170,7170,7170,0
|
|
20241125,182500,21172090,7170,7170,7170,7170,0
|
|
20241125,182400,21172090,7170,7170,7170,7170,0
|
|
20241125,182300,21172090,7170,7170,7170,7170,0
|
|
20241125,182200,21172090,7170,7170,7170,7170,0
|
|
20241125,182100,21172090,7170,7170,7170,7170,0
|
|
20241125,182000,21172090,7170,7170,7170,7170,0
|
|
20241125,181900,21172090,7170,7170,7170,7170,0
|
|
20241125,181800,21172090,7170,7170,7170,7170,0
|
|
20241125,181700,21172090,7170,7170,7170,7170,45
|
|
20241125,181600,21172090,7170,7170,7170,7170,0
|
|
20241125,181500,21172090,7170,7170,7170,7170,0
|
|
20241125,181400,21172090,7170,7170,7170,7170,0
|
|
20241125,181300,21172090,7170,7170,7170,7170,0
|
|
20241125,181200,21172090,7170,7170,7170,7170,0
|
|
20241125,181100,21172090,7170,7170,7170,7170,0
|
|
20241125,181000,21172090,7170,7170,7170,7170,0
|
|
20241125,180900,21172090,7170,7170,7170,7170,0
|
|
20241125,180800,21172090,7170,7170,7170,7170,0
|
|
20241125,180700,21172090,7170,7170,7170,7170,0
|
|
20241125,180600,21172090,7170,7170,7170,7170,0
|
|
20241125,180500,21172090,7170,7170,7170,7170,0
|
|
20241125,180400,21172090,7170,7170,7170,7170,0
|
|
20241125,180300,21172090,7170,7170,7170,7170,0
|
|
20241125,180200,21172090,7170,7170,7170,7170,0
|
|
20241125,180100,21172090,7170,7170,7170,7170,0
|
|
20241125,180000,21172090,7170,7170,7170,7170,0
|
|
20241125,175900,21172090,7170,7170,7170,7170,0
|
|
20241125,175800,21172090,7170,7170,7170,7170,0
|
|
20241125,175700,21172090,7170,7170,7170,7170,0
|
|
20241125,175600,21172090,7170,7170,7170,7170,0
|
|
20241125,175500,21172090,7170,7170,7170,7170,0
|
|
20241125,175400,21172090,7170,7170,7170,7170,0
|
|
20241125,175300,21172090,7170,7170,7170,7170,0
|
|
20241125,175200,21172090,7170,7170,7170,7170,0
|
|
20241125,175100,21172090,7170,7170,7170,7170,0
|
|
20241125,175000,21172090,7170,7170,7170,7170,0
|
|
20241125,174900,21172090,7170,7170,7170,7170,0
|
|
20241125,174800,21172090,7170,7170,7170,7170,0
|
|
20241125,174700,21172090,7170,7170,7170,7170,45
|
|
20241125,174600,21172090,7170,7170,7170,7170,0
|
|
20241125,174500,21172090,7170,7170,7170,7170,0
|
|
20241125,174400,21172090,7170,7170,7170,7170,0
|
|
20241125,174300,21172090,7170,7170,7170,7170,0
|
|
20241125,174200,21172090,7170,7170,7170,7170,0
|
|
20241125,174100,21172090,7170,7170,7170,7170,0
|
|
20241125,174000,21172090,7170,7170,7170,7170,0
|
|
20241125,173900,21172090,7170,7170,7170,7170,0
|
|
20241125,173800,21172090,7170,7170,7170,7170,0
|
|
20241125,173700,21172090,7170,7170,7170,7170,0
|
|
20241125,173600,21172090,7170,7170,7170,7170,0
|
|
20241125,173500,21172090,7170,7170,7170,7170,0
|
|
20241125,173400,21172090,7170,7170,7170,7170,0
|
|
20241125,173300,21172090,7170,7170,7170,7170,0
|
|
20241125,173200,21172090,7170,7170,7170,7170,0
|
|
20241125,173100,21172090,7170,7170,7170,7170,0
|
|
20241125,173000,21172090,7170,7170,7170,7170,0
|
|
20241125,172900,21172090,7170,7170,7170,7170,0
|
|
20241125,172800,21172090,7170,7170,7170,7170,0
|
|
20241125,172700,21172090,7170,7170,7170,7170,0
|
|
20241125,172600,21172090,7170,7170,7170,7170,0
|
|
20241125,172500,21172090,7170,7170,7170,7170,0
|
|
20241125,172400,21172090,7170,7170,7170,7170,0
|
|
20241125,172300,21172090,7170,7170,7170,7170,0
|
|
20241125,172200,21172090,7170,7170,7170,7170,0
|
|
20241125,172100,21172090,7170,7170,7170,7170,0
|
|
20241125,172000,21172090,7170,7170,7170,7170,0
|
|
20241125,171900,21172090,7170,7170,7170,7170,0
|
|
20241125,171800,21172090,7170,7170,7170,7170,0
|
|
20241125,171700,21172090,7170,7170,7170,7170,45
|
|
20241125,171600,21172090,7170,7170,7170,7170,0
|
|
20241125,171500,21172090,7170,7170,7170,7170,0
|
|
20241125,171400,21172090,7170,7170,7170,7170,0
|
|
20241125,171300,21172090,7170,7170,7170,7170,0
|
|
20241125,171200,21172090,7170,7170,7170,7170,0
|
|
20241125,171100,21172090,7170,7170,7170,7170,0
|
|
20241125,171000,21172090,7170,7170,7170,7170,0
|
|
20241125,170900,21172090,7170,7170,7170,7170,0
|
|
20241125,170800,21172090,7170,7170,7170,7170,0
|
|
20241125,170700,21172090,7170,7170,7170,7170,0
|
|
20241125,170600,21172090,7170,7170,7170,7170,0
|
|
20241125,170500,21172090,7170,7170,7170,7170,0
|
|
20241125,170400,21172090,7170,7170,7170,7170,0
|
|
20241125,170300,21172090,7170,7170,7170,7170,0
|
|
20241125,170200,21172090,7170,7170,7170,7170,0
|
|
20241125,170100,21172090,7170,7170,7170,7170,0
|
|
20241125,170000,21172090,7170,7170,7170,7170,0
|
|
20241125,165900,21172090,7170,7170,7170,7170,0
|
|
20241125,165800,21172090,7170,7170,7170,7170,0
|
|
20241125,165700,21172090,7170,7170,7170,7170,0
|
|
20241125,165600,21172090,7170,7170,7170,7170,0
|
|
20241125,165500,21172090,7170,7170,7170,7170,0
|
|
20241125,165400,21172090,7170,7170,7170,7170,0
|
|
20241125,165300,21172090,7170,7170,7170,7170,0
|
|
20241125,165200,21172090,7170,7170,7170,7170,0
|
|
20241125,165100,21172090,7170,7170,7170,7170,0
|
|
20241125,165000,21172090,7170,7170,7170,7170,0
|
|
20241125,164900,21172090,7170,7170,7170,7170,0
|
|
20241125,164800,21172090,7170,7170,7170,7170,0
|
|
20241125,164700,21172090,7170,7170,7170,7170,45
|
|
20241125,164600,21172090,7170,7170,7170,7170,0
|
|
20241125,164500,21172090,7170,7170,7170,7170,0
|
|
20241125,164400,21172090,7170,7170,7170,7170,0
|
|
20241125,164300,21172090,7170,7170,7170,7170,0
|
|
20241125,164200,21172090,7170,7170,7170,7170,0
|
|
20241125,164100,21172090,7170,7170,7170,7170,0
|
|
20241125,164000,21172090,7170,7170,7170,7170,0
|
|
20241125,163900,21172090,7170,7170,7170,7170,0
|
|
20241125,163800,21172090,7170,7170,7170,7170,0
|
|
20241125,163700,21172090,7170,7170,7170,7170,0
|
|
20241125,163600,21172090,7170,7170,7170,7170,0
|
|
20241125,163500,21172090,7170,7170,7170,7170,0
|
|
20241125,163400,21172090,7170,7170,7170,7170,0
|
|
20241125,163300,21172090,7170,7170,7170,7170,0
|
|
20241125,163200,21172090,7170,7170,7170,7170,0
|
|
20241125,163100,21172090,7170,7170,7170,7170,0
|
|
20241125,163000,21172090,7170,7170,7170,7170,0
|
|
20241125,162900,21172090,7170,7170,7170,7170,0
|
|
20241125,162800,21172090,7170,7170,7170,7170,0
|
|
20241125,162700,21172090,7170,7170,7170,7170,0
|
|
20241125,162600,21172090,7170,7170,7170,7170,0
|
|
20241125,162500,21172090,7170,7170,7170,7170,0
|
|
20241125,162400,21172090,7170,7170,7170,7170,0
|
|
20241125,162300,21172090,7170,7170,7170,7170,0
|
|
20241125,162200,21172090,7170,7170,7170,7170,0
|
|
20241125,162100,21172090,7170,7170,7170,7170,0
|
|
20241125,162000,21172090,7170,7170,7170,7170,0
|
|
20241125,161900,21172090,7170,7170,7170,7170,0
|
|
20241125,161800,21172090,7170,7170,7170,7170,0
|
|
20241125,161700,21172090,7170,7170,7170,7170,45
|
|
20241125,161600,21172090,7170,7170,7170,7170,0
|
|
20241125,161500,21172090,7170,7170,7170,7170,0
|
|
20241125,161400,21172090,7170,7170,7170,7170,0
|
|
20241125,161300,21172090,7170,7170,7170,7170,0
|
|
20241125,161200,21172090,7170,7170,7170,7170,0
|
|
20241125,161100,21172090,7170,7170,7170,7170,0
|
|
20241125,161000,21172090,7170,7170,7170,7170,0
|
|
20241125,160900,21172090,7170,7170,7170,7170,0
|
|
20241125,160800,21172090,7170,7170,7170,7170,0
|
|
20241125,160700,21172090,7170,7170,7170,7170,0
|
|
20241125,160600,21172090,7170,7170,7170,7170,0
|
|
20241125,160500,21172090,7170,7170,7170,7170,0
|
|
20241125,160400,21172090,7170,7170,7170,7170,0
|
|
20241125,160300,21172090,7170,7170,7170,7170,0
|
|
20241125,160200,21172090,7170,7170,7170,7170,0
|
|
20241125,160100,21172090,7170,7170,7170,7170,0
|
|
20241125,160000,21172090,7170,7170,7170,7170,0
|
|
20241125,155900,21172090,7170,7170,7170,7170,0
|
|
20241125,155800,21172090,7170,7170,7170,7170,0
|
|
20241125,155700,21172090,7170,7170,7170,7170,0
|
|
20241125,155600,21172090,7170,7170,7170,7170,0
|
|
20241125,155500,21172090,7170,7170,7170,7170,0
|
|
20241125,155400,21172090,7170,7170,7170,7170,0
|
|
20241125,155300,21172090,7170,7170,7170,7170,0
|
|
20241125,155200,21172090,7170,7170,7170,7170,0
|
|
20241125,155100,21172090,7170,7170,7170,7170,0
|
|
20241125,155000,21172090,7170,7170,7170,7170,0
|
|
20241125,154900,21172090,7170,7170,7170,7170,0
|
|
20241125,154800,21172090,7170,7170,7170,7170,0
|
|
20241125,154700,21172090,7170,7170,7170,7170,45
|
|
20241125,154600,21172090,7170,7170,7170,7170,0
|
|
20241125,154500,21172090,7170,7170,7170,7170,0
|
|
20241125,154400,21172090,7170,7170,7170,7170,0
|
|
20241125,154300,21172090,7170,7170,7170,7170,0
|
|
20241125,154200,21172090,7170,7170,7170,7170,0
|
|
20241125,154100,21172090,7170,7170,7170,7170,0
|
|
20241125,154000,21172090,7170,7170,7170,7170,0
|
|
20241125,153900,21172090,7170,7170,7170,7170,0
|
|
20241125,153800,21172090,7170,7170,7170,7170,0
|
|
20241125,153700,21172090,7170,7170,7170,7170,0
|
|
20241125,153600,21172090,7170,7170,7170,7170,0
|
|
20241125,153500,21172090,7170,7170,7170,7170,0
|
|
20241125,153400,21172090,7170,7170,7170,7170,0
|
|
20241125,153300,21172090,7170,7170,7170,7170,0
|
|
20241125,153200,21172090,7170,7170,7170,7170,0
|
|
20241125,153100,21172090,7170,7170,7170,7170,0
|
|
20241125,153000,21172090,7170,7170,7170,7170,45
|
|
20241125,152900,20849440,7180,7180,7180,7180,0
|
|
20241125,152800,20849440,7180,7180,7180,7180,0
|
|
20241125,152700,20849440,7180,7180,7180,7180,0
|
|
20241125,152600,20849440,7180,7180,7180,7180,0
|
|
20241125,152500,20849440,7180,7180,7180,7180,0
|
|
20241125,152400,20849440,7180,7180,7180,7180,0
|
|
20241125,152300,20849440,7180,7180,7180,7180,0
|
|
20241125,152200,20849440,7180,7180,7180,7180,0
|
|
20241125,152100,20849440,7180,7180,7180,7180,0
|
|
20241125,152000,20849440,7180,7180,7180,7180,0
|
|
20241125,151900,20849440,7180,7180,7180,7180,0
|
|
20241125,151800,20849440,7180,7140,7180,7140,33
|
|
20241125,151700,20613780,7140,7140,7140,7140,0
|
|
20241125,151600,20613780,7140,7140,7140,7140,0
|
|
20241125,151500,20613780,7140,7140,7140,7140,0
|
|
20241125,151400,20613780,7140,7140,7140,7140,0
|
|
20241125,151300,20613780,7140,7140,7140,7140,0
|
|
20241125,151200,20613780,7140,7140,7140,7140,0
|
|
20241125,151100,20613780,7140,7140,7140,7140,0
|
|
20241125,151000,20613780,7140,7140,7140,7140,0
|
|
20241125,150900,20613780,7140,7140,7140,7140,0
|
|
20241125,150800,20613780,7140,7140,7140,7140,0
|
|
20241125,150700,20613780,7140,7140,7140,7140,0
|
|
20241125,150600,20613780,7140,7140,7140,7140,0
|
|
20241125,150500,20613780,7140,7140,7140,7140,0
|
|
20241125,150400,20613780,7140,7140,7140,7140,2
|
|
20241125,150300,20599500,7120,7120,7120,7120,0
|
|
20241125,150200,20599500,7120,7120,7120,7120,0
|
|
20241125,150100,20599500,7120,7120,7120,7120,0
|
|
20241125,150000,20599500,7120,7120,7120,7120,0
|
|
20241125,145900,20599500,7120,7130,7130,7120,45
|
|
20241125,145800,20278680,7140,7140,7140,7140,0
|
|
20241125,145700,20278680,7140,7140,7140,7140,0
|
|
20241125,145600,20278680,7140,7140,7140,7140,15
|
|
20241125,145500,20171580,7140,7140,7140,7140,0
|
|
20241125,145400,20171580,7140,7140,7140,7140,2
|
|
20241125,145300,20157300,7140,7140,7140,7140,0
|
|
20241125,145200,20157300,7140,7140,7140,7140,0
|
|
20241125,145100,20157300,7140,7140,7140,7140,0
|
|
20241125,145000,20157300,7140,7140,7140,7140,0
|
|
20241125,144900,20157300,7140,7140,7140,7140,0
|
|
20241125,144800,20157300,7140,7140,7140,7140,0
|
|
20241125,144700,20157300,7140,7140,7140,7140,2
|
|
20241125,144600,20143020,7140,7140,7140,7140,0
|
|
20241125,144500,20143020,7140,7140,7140,7140,0
|
|
20241125,144400,20143020,7140,7140,7140,7140,0
|
|
20241125,144300,20143020,7140,7140,7140,7140,12
|
|
20241125,144200,20057340,7150,7150,7150,7150,1
|
|
20241125,144100,20050190,7170,7170,7170,7170,0
|
|
20241125,144000,20050190,7170,7170,7170,7170,69
|
|
20241125,143900,19555460,7180,7180,7180,7180,0
|
|
20241125,143800,19555460,7180,7180,7180,7180,0
|
|
20241125,143700,19555460,7180,7180,7180,7180,0
|
|
20241125,143600,19555460,7180,7180,7180,7180,0
|
|
20241125,143500,19555460,7180,7180,7180,7180,11
|
|
20241125,143400,19476480,7180,7180,7180,7180,0
|
|
20241125,143300,19476480,7180,7180,7180,7180,0
|
|
20241125,143200,19476480,7180,7180,7180,7180,0
|
|
20241125,143100,19476480,7180,7180,7180,7180,0
|
|
20241125,143000,19476480,7180,7180,7180,7180,0
|
|
20241125,142900,19476480,7180,7180,7180,7180,0
|
|
20241125,142800,19476480,7180,7180,7180,7180,0
|
|
20241125,142700,19476480,7180,7180,7180,7180,0
|
|
20241125,142600,19476480,7180,7180,7180,7180,0
|
|
20241125,142500,19476480,7180,7180,7180,7180,0
|
|
20241125,142400,19476480,7180,7180,7180,7180,0
|
|
20241125,142300,19476480,7180,7180,7180,7180,0
|
|
20241125,142200,19476480,7180,7180,7180,7180,0
|
|
20241125,142100,19476480,7180,7180,7180,7180,0
|
|
20241125,142000,19476480,7180,7180,7180,7180,0
|
|
20241125,141900,19476480,7180,7180,7180,7180,71
|
|
20241125,141800,18966700,7180,7180,7180,7180,0
|
|
20241125,141700,18966700,7180,7180,7180,7180,0
|
|
20241125,141600,18966700,7180,7180,7180,7180,0
|
|
20241125,141500,18966700,7180,7180,7180,7180,0
|
|
20241125,141400,18966700,7180,7180,7180,7180,0
|
|
20241125,141300,18966700,7180,7180,7180,7180,0
|
|
20241125,141200,18966700,7180,7170,7180,7170,99
|
|
20241125,141100,18255970,7170,7170,7170,7170,0
|
|
20241125,141000,18255970,7170,7170,7170,7170,0
|
|
20241125,140900,18255970,7170,7160,7170,7160,12
|
|
20241125,140800,18170010,7160,7160,7160,7160,2
|
|
20241125,140700,18155690,7150,7150,7150,7150,1
|
|
20241125,140600,18148540,7130,7130,7130,7130,0
|
|
20241125,140500,18148540,7130,7130,7130,7130,0
|
|
20241125,140400,18148540,7130,7130,7130,7130,0
|
|
20241125,140300,18148540,7130,7130,7130,7130,0
|
|
20241125,140200,18148540,7130,7130,7130,7130,0
|
|
20241125,140100,18148540,7130,7130,7130,7130,0
|
|
20241125,140000,18148540,7130,7130,7130,7130,0
|
|
20241125,135900,18148540,7130,7130,7130,7130,0
|
|
20241125,135800,18148540,7130,7130,7130,7130,0
|
|
20241125,135700,18148540,7130,7130,7130,7130,0
|
|
20241125,135600,18148540,7130,7130,7130,7130,0
|
|
20241125,135500,18148540,7130,7130,7130,7130,1
|
|
20241125,135400,18141410,7120,7120,7120,7120,0
|
|
20241125,135300,18141410,7120,7120,7120,7120,0
|
|
20241125,135200,18141410,7120,7120,7120,7120,0
|
|
20241125,135100,18141410,7120,7120,7120,7120,0
|
|
20241125,135000,18141410,7120,7130,7130,7120,15
|
|
20241125,134900,18034470,7180,7180,7180,7180,0
|
|
20241125,134800,18034470,7180,7180,7180,7180,0
|
|
20241125,134700,18034470,7180,7180,7180,7180,0
|
|
20241125,134600,18034470,7180,7180,7180,7180,0
|
|
20241125,134500,18034470,7180,7180,7180,7180,1
|
|
20241125,134400,18027290,7130,7130,7130,7130,0
|
|
20241125,134300,18027290,7130,7140,7140,7130,9
|
|
20241125,134200,17963100,7120,7120,7120,7120,0
|
|
20241125,134100,17963100,7120,7120,7120,7120,0
|
|
20241125,134000,17963100,7120,7120,7120,7120,0
|
|
20241125,133900,17963100,7120,7120,7120,7120,0
|
|
20241125,133800,17963100,7120,7120,7120,7120,0
|
|
20241125,133700,17963100,7120,7120,7120,7120,0
|
|
20241125,133600,17963100,7120,7120,7120,7120,0
|
|
20241125,133500,17963100,7120,7120,7120,7120,0
|
|
20241125,133400,17963100,7120,7120,7120,7120,0
|
|
20241125,133300,17963100,7120,7120,7120,7120,0
|
|
20241125,133200,17963100,7120,7120,7120,7120,0
|
|
20241125,133100,17963100,7120,7120,7120,7120,10
|
|
20241125,133000,17891900,7120,7120,7120,7120,0
|
|
20241125,132900,17891900,7120,7120,7120,7120,0
|
|
20241125,132800,17891900,7120,7120,7120,7120,0
|
|
20241125,132700,17891900,7120,7120,7120,7120,0
|
|
20241125,132600,17891900,7120,7120,7120,7120,100
|
|
20241125,132500,17179900,7120,7120,7120,7120,0
|
|
20241125,132400,17179900,7120,7120,7120,7120,0
|
|
20241125,132300,17179900,7120,7120,7120,7120,0
|
|
20241125,132200,17179900,7120,7120,7120,7120,1
|
|
20241125,132100,17172780,7180,7180,7180,7180,0
|
|
20241125,132000,17172780,7180,7180,7180,7180,0
|
|
20241125,131900,17172780,7180,7180,7180,7180,2
|
|
20241125,131800,17158420,7180,7180,7180,7180,0
|
|
20241125,131700,17158420,7180,7170,7180,7170,17
|
|
20241125,131600,17036460,7170,7170,7170,7170,0
|
|
20241125,131500,17036460,7170,7170,7170,7170,0
|
|
20241125,131400,17036460,7170,7170,7170,7170,0
|
|
20241125,131300,17036460,7170,7170,7170,7170,30
|
|
20241125,131200,16821360,7170,7170,7170,7170,0
|
|
20241125,131100,16821360,7170,7170,7170,7170,0
|
|
20241125,131000,16821360,7170,7170,7170,7170,0
|
|
20241125,130900,16821360,7170,7170,7170,7170,0
|
|
20241125,130800,16821360,7170,7170,7170,7170,0
|
|
20241125,130700,16821360,7170,7170,7170,7170,0
|
|
20241125,130600,16821360,7170,7170,7170,7170,0
|
|
20241125,130500,16821360,7170,7170,7170,7170,0
|
|
20241125,130400,16821360,7170,7170,7170,7170,0
|
|
20241125,130300,16821360,7170,7170,7170,7170,0
|
|
20241125,130200,16821360,7170,7170,7170,7170,0
|
|
20241125,130100,16821360,7170,7170,7170,7170,0
|
|
20241125,130000,16821360,7170,7170,7170,7170,10
|
|
20241125,125900,16749660,7170,7170,7170,7170,5
|
|
20241125,125800,16713810,7170,7170,7170,7170,0
|
|
20241125,125700,16713810,7170,7170,7170,7170,0
|
|
20241125,125600,16713810,7170,7170,7170,7170,70
|
|
20241125,125500,16211910,7170,7170,7170,7170,0
|
|
20241125,125400,16211910,7170,7170,7170,7170,0
|
|
20241125,125300,16211910,7170,7170,7170,7170,0
|
|
20241125,125200,16211910,7170,7170,7170,7170,0
|
|
20241125,125100,16211910,7170,7170,7170,7170,0
|
|
20241125,125000,16211910,7170,7170,7170,7170,0
|
|
20241125,124900,16211910,7170,7170,7170,7170,0
|
|
20241125,124800,16211910,7170,7170,7170,7170,1
|
|
20241125,124700,16204740,7160,7160,7160,7160,1
|
|
20241125,124600,16197580,7120,7120,7120,7120,0
|
|
20241125,124500,16197580,7120,7120,7120,7120,2
|
|
20241125,124400,16183340,7120,7120,7120,7120,0
|
|
20241125,124300,16183340,7120,7120,7120,7120,0
|
|
20241125,124200,16183340,7120,7120,7120,7120,0
|
|
20241125,124100,16183340,7120,7120,7120,7120,0
|
|
20241125,124000,16183340,7120,7120,7120,7120,0
|
|
20241125,123900,16183340,7120,7120,7120,7120,0
|
|
20241125,123800,16183340,7120,7120,7120,7120,0
|
|
20241125,123700,16183340,7120,7120,7120,7120,0
|
|
20241125,123600,16183340,7120,7160,7160,7120,110
|
|
20241125,123500,15396140,7160,7160,7160,7160,0
|
|
20241125,123400,15396140,7160,7160,7160,7160,0
|
|
20241125,123300,15396140,7160,7160,7160,7160,0
|
|
20241125,123200,15396140,7160,7160,7160,7160,0
|
|
20241125,123100,15396140,7160,7160,7160,7160,0
|
|
20241125,123000,15396140,7160,7160,7160,7160,0
|
|
20241125,122900,15396140,7160,7160,7160,7160,0
|
|
20241125,122800,15396140,7160,7160,7160,7160,0
|
|
20241125,122700,15396140,7160,7160,7160,7160,0
|
|
20241125,122600,15396140,7160,7160,7160,7160,0
|
|
20241125,122500,15396140,7160,7160,7160,7160,0
|
|
20241125,122400,15396140,7160,7160,7160,7160,1
|
|
20241125,122300,15388980,7160,7160,7160,7160,1
|
|
20241125,122200,15381820,7160,7160,7160,7160,0
|
|
20241125,122100,15381820,7160,7160,7160,7160,0
|
|
20241125,122000,15381820,7160,7160,7160,7160,0
|
|
20241125,121900,15381820,7160,7160,7160,7160,0
|
|
20241125,121800,15381820,7160,7160,7160,7160,1
|
|
20241125,121700,15374660,7170,7170,7170,7170,0
|
|
20241125,121600,15374660,7170,7170,7170,7170,0
|
|
20241125,121500,15374660,7170,7170,7170,7170,1
|
|
20241125,121400,15367490,7110,7110,7110,7110,0
|
|
20241125,121300,15367490,7110,7110,7110,7110,0
|
|
20241125,121200,15367490,7110,7110,7110,7110,2
|
|
20241125,121100,15353270,7110,7110,7110,7110,0
|
|
20241125,121000,15353270,7110,7110,7110,7110,0
|
|
20241125,120900,15353270,7110,7110,7110,7110,0
|
|
20241125,120800,15353270,7110,7110,7110,7110,0
|
|
20241125,120700,15353270,7110,7110,7110,7110,0
|
|
20241125,120600,15353270,7110,7110,7110,7110,0
|
|
20241125,120500,15353270,7110,7110,7110,7110,4
|
|
20241125,120400,15324830,7170,7170,7170,7170,0
|
|
20241125,120300,15324830,7170,7170,7170,7170,0
|
|
20241125,120200,15324830,7170,7170,7170,7170,0
|
|
20241125,120100,15324830,7170,7170,7170,7170,0
|
|
20241125,120000,15324830,7170,7170,7170,7170,0
|
|
20241125,115900,15324830,7170,7170,7170,7170,0
|
|
20241125,115800,15324830,7170,7170,7170,7170,0
|
|
20241125,115700,15324830,7170,7170,7170,7170,0
|
|
20241125,115600,15324830,7170,7170,7170,7170,0
|
|
20241125,115500,15324830,7170,7170,7170,7170,0
|
|
20241125,115400,15324830,7170,7170,7170,7170,0
|
|
20241125,115300,15324830,7170,7170,7170,7170,0
|
|
20241125,115200,15324830,7170,7170,7170,7170,0
|
|
20241125,115100,15324830,7170,7170,7170,7170,0
|
|
20241125,115000,15324830,7170,7170,7170,7170,0
|
|
20241125,114900,15324830,7170,7170,7170,7170,0
|
|
20241125,114800,15324830,7170,7170,7170,7170,0
|
|
20241125,114700,15324830,7170,7170,7170,7170,0
|
|
20241125,114600,15324830,7170,7170,7170,7170,0
|
|
20241125,114500,15324830,7170,7170,7170,7170,0
|
|
20241125,114400,15324830,7170,7170,7170,7170,0
|
|
20241125,114300,15324830,7170,7170,7170,7170,0
|
|
20241125,114200,15324830,7170,7170,7170,7170,0
|
|
20241125,114100,15324830,7170,7170,7170,7170,0
|
|
20241125,114000,15324830,7170,7170,7170,7170,0
|
|
20241125,113900,15324830,7170,7170,7170,7170,0
|
|
20241125,113800,15324830,7170,7170,7170,7170,0
|
|
20241125,113700,15324830,7170,7170,7170,7170,0
|
|
20241125,113600,15324830,7170,7170,7170,7170,0
|
|
20241125,113500,15324830,7170,7170,7170,7170,0
|
|
20241125,113400,15324830,7170,7170,7170,7170,0
|
|
20241125,113300,15324830,7170,7170,7170,7170,0
|
|
20241125,113200,15324830,7170,7170,7170,7170,0
|
|
20241125,113100,15324830,7170,7170,7170,7170,0
|
|
20241125,113000,15324830,7170,7170,7170,7170,0
|
|
20241125,112900,15324830,7170,7170,7170,7170,0
|
|
20241125,112800,15324830,7170,7170,7170,7170,0
|
|
20241125,112700,15324830,7170,7170,7170,7170,0
|
|
20241125,112600,15324830,7170,7170,7170,7170,0
|
|
20241125,112500,15324830,7170,7170,7170,7170,0
|
|
20241125,112400,15324830,7170,7170,7170,7170,1
|
|
20241125,112300,15317660,7170,7170,7170,7170,0
|
|
20241125,112200,15317660,7170,7170,7170,7170,1
|
|
20241125,112100,15310490,7160,7160,7160,7160,61
|
|
20241125,112000,14873730,7160,7160,7160,7160,0
|
|
20241125,111900,14873730,7160,7160,7160,7160,0
|
|
20241125,111800,14873730,7160,7160,7160,7160,0
|
|
20241125,111700,14873730,7160,7160,7160,7160,0
|
|
20241125,111600,14873730,7160,7160,7160,7160,0
|
|
20241125,111500,14873730,7160,7160,7160,7160,0
|
|
20241125,111400,14873730,7160,7160,7160,7160,0
|
|
20241125,111300,14873730,7160,7150,7160,7150,10
|
|
20241125,111200,14802220,7150,7140,7150,7140,451
|
|
20241125,111100,11582070,7090,7090,7090,7090,0
|
|
20241125,111000,11582070,7090,7090,7090,7090,0
|
|
20241125,110900,11582070,7090,7090,7090,7090,0
|
|
20241125,110800,11582070,7090,7090,7090,7090,0
|
|
20241125,110700,11582070,7090,7090,7090,7090,1
|
|
20241125,110600,11574980,7140,7140,7140,7140,0
|
|
20241125,110500,11574980,7140,7140,7140,7140,0
|
|
20241125,110400,11574980,7140,7140,7140,7140,0
|
|
20241125,110300,11574980,7140,7140,7140,7140,0
|
|
20241125,110200,11574980,7140,7140,7140,7140,0
|
|
20241125,110100,11574980,7140,7140,7140,7140,0
|
|
20241125,110000,11574980,7140,7140,7140,7140,0
|
|
20241125,105900,11574980,7140,7140,7140,7140,0
|
|
20241125,105800,11574980,7140,7140,7140,7140,0
|
|
20241125,105700,11574980,7140,7140,7140,7140,1
|
|
20241125,105600,11567840,7090,7090,7090,7090,0
|
|
20241125,105500,11567840,7090,7090,7090,7090,0
|
|
20241125,105400,11567840,7090,7090,7090,7090,0
|
|
20241125,105300,11567840,7090,7090,7090,7090,0
|
|
20241125,105200,11567840,7090,7090,7090,7090,20
|
|
20241125,105100,11426040,7140,7140,7140,7140,0
|
|
20241125,105000,11426040,7140,7140,7140,7140,0
|
|
20241125,104900,11426040,7140,7140,7140,7140,0
|
|
20241125,104800,11426040,7140,7140,7140,7140,0
|
|
20241125,104700,11426040,7140,7140,7140,7140,0
|
|
20241125,104600,11426040,7140,7140,7140,7140,0
|
|
20241125,104500,11426040,7140,7140,7140,7140,0
|
|
20241125,104400,11426040,7140,7140,7140,7140,0
|
|
20241125,104300,11426040,7140,7140,7140,7140,0
|
|
20241125,104200,11426040,7140,7140,7140,7140,0
|
|
20241125,104100,11426040,7140,7140,7140,7140,0
|
|
20241125,104000,11426040,7140,7140,7140,7140,0
|
|
20241125,103900,11426040,7140,7140,7140,7140,0
|
|
20241125,103800,11426040,7140,7140,7140,7140,0
|
|
20241125,103700,11426040,7140,7140,7140,7140,0
|
|
20241125,103600,11426040,7140,7140,7140,7140,0
|
|
20241125,103500,11426040,7140,7140,7140,7140,0
|
|
20241125,103400,11426040,7140,7140,7140,7140,0
|
|
20241125,103300,11426040,7140,7140,7140,7140,0
|
|
20241125,103200,11426040,7140,7140,7140,7140,0
|
|
20241125,103100,11426040,7140,7140,7140,7140,1
|
|
20241125,103000,11418900,7140,7140,7140,7140,0
|
|
20241125,102900,11418900,7140,7140,7140,7140,0
|
|
20241125,102800,11418900,7140,7140,7140,7140,0
|
|
20241125,102700,11418900,7140,7140,7140,7140,0
|
|
20241125,102600,11418900,7140,7140,7140,7140,0
|
|
20241125,102500,11418900,7140,7140,7140,7140,0
|
|
20241125,102400,11418900,7140,7140,7140,7140,0
|
|
20241125,102300,11418900,7140,7140,7140,7140,0
|
|
20241125,102200,11418900,7140,7140,7140,7140,0
|
|
20241125,102100,11418900,7140,7140,7140,7140,1
|
|
20241125,102000,11411760,7090,7090,7090,7090,0
|
|
20241125,101900,11411760,7090,7090,7090,7090,0
|
|
20241125,101800,11411760,7090,7090,7090,7090,0
|
|
20241125,101700,11411760,7090,7140,7140,7090,55
|
|
20241125,101600,11019310,7140,7090,7140,7090,10
|
|
20241125,101500,10948360,7090,7090,7090,7090,4
|
|
20241125,101400,10920000,7140,7140,7140,7140,0
|
|
20241125,101300,10920000,7140,7140,7140,7140,0
|
|
20241125,101200,10920000,7140,7140,7140,7140,0
|
|
20241125,101100,10920000,7140,7140,7140,7140,0
|
|
20241125,101000,10920000,7140,7140,7140,7140,0
|
|
20241125,100900,10920000,7140,7140,7140,7140,0
|
|
20241125,100800,10920000,7140,7140,7140,7140,2
|
|
20241125,100700,10905720,7140,7140,7140,7140,0
|
|
20241125,100600,10905720,7140,7140,7140,7140,0
|
|
20241125,100500,10905720,7140,7140,7140,7140,0
|
|
20241125,100400,10905720,7140,7140,7140,7140,3
|
|
20241125,100300,10884300,7140,7140,7140,7140,0
|
|
20241125,100200,10884300,7140,7140,7140,7140,0
|
|
20241125,100100,10884300,7140,7120,7140,7120,30
|
|
20241125,100000,10670260,7140,7140,7140,7140,0
|
|
20241125,095900,10670260,7140,7140,7140,7140,0
|
|
20241125,095800,10670260,7140,7140,7140,7140,0
|
|
20241125,095700,10670260,7140,7140,7140,7140,0
|
|
20241125,095600,10670260,7140,7140,7140,7140,0
|
|
20241125,095500,10670260,7140,7140,7140,7140,0
|
|
20241125,095400,10670260,7140,7140,7140,7140,0
|
|
20241125,095300,10670260,7140,7140,7140,7140,0
|
|
20241125,095200,10670260,7140,7140,7140,7140,0
|
|
20241125,095100,10670260,7140,7140,7140,7140,0
|
|
20241125,095000,10670260,7140,7140,7140,7140,0
|
|
20241125,094900,10670260,7140,7140,7140,7140,1
|
|
20241125,094800,10663120,7140,7140,7140,7140,0
|
|
20241125,094700,10663120,7140,7140,7140,7140,0
|
|
20241125,094600,10663120,7140,7140,7140,7140,0
|
|
20241125,094500,10663120,7140,7140,7140,7140,0
|
|
20241125,094400,10663120,7140,7140,7140,7140,0
|
|
20241125,094300,10663120,7140,7140,7140,7140,0
|
|
20241125,094200,10663120,7140,7140,7140,7140,0
|
|
20241125,094100,10663120,7140,7140,7140,7140,49
|
|
20241125,094000,10313260,7150,7150,7150,7150,2
|
|
20241125,093900,10298960,7150,7150,7150,7150,1
|
|
20241125,093800,10291810,7010,7010,7010,7010,20
|
|
20241125,093700,10151610,7000,7000,7000,7000,0
|
|
20241125,093600,10151610,7000,7000,7000,7000,0
|
|
20241125,093500,10151610,7000,7000,7000,7000,0
|
|
20241125,093400,10151610,7000,7060,7060,7000,479
|
|
20241125,093300,6791790,7090,7090,7090,7090,0
|
|
20241125,093200,6791790,7090,7090,7090,7090,0
|
|
20241125,093100,6791790,7090,7090,7090,7090,193
|
|
20241125,093000,5423420,7110,7110,7110,7110,100
|
|
20241125,092900,4712420,7110,7120,7120,7110,25
|
|
20241125,092800,4534610,7110,7110,7110,7110,0
|
|
20241125,092700,4534610,7110,7140,7140,7110,60
|
|
20241125,092600,4106570,7180,7180,7180,7180,0
|
|
20241125,092500,4106570,7180,7180,7180,7180,8
|
|
20241125,092400,4049130,7180,7180,7180,7180,0
|
|
20241125,092300,4049130,7180,7180,7180,7180,16
|
|
20241125,092200,3934250,7180,7180,7180,7180,1
|
|
20241125,092100,3927070,7140,7140,7140,7140,0
|
|
20241125,092000,3927070,7140,7140,7140,7140,69
|
|
20241125,091900,3434410,7140,7130,7140,7130,19
|
|
20241125,091800,3298930,7130,7130,7130,7130,3
|
|
20241125,091700,3277540,7130,7130,7130,7130,1
|
|
20241125,091600,3270410,7110,7110,7110,7110,8
|
|
20241125,091500,3213530,7130,7130,7130,7130,0
|
|
20241125,091400,3213530,7130,7130,7130,7130,0
|
|
20241125,091300,3213530,7130,7130,7130,7130,0
|
|
20241125,091200,3213530,7130,7130,7130,7130,0
|
|
20241125,091100,3213530,7130,7130,7130,7130,0
|
|
20241125,091000,3213530,7130,7130,7130,7130,14
|
|
20241125,090900,3113710,7100,7100,7100,7100,20
|
|
20241125,090800,2971710,7090,7090,7090,7090,0
|
|
20241125,090700,2971710,7090,7100,7100,7090,49
|
|
20241125,090600,2624200,7090,7090,7090,7090,0
|
|
20241125,090500,2624200,7090,7090,7090,7090,0
|
|
20241125,090400,2624200,7090,7090,7090,7090,100
|
|
20241125,090300,1915200,7090,7090,7090,7090,0
|
|
20241125,090200,1915200,7090,7130,7130,7090,134
|
|
20241125,090100,965010,7090,7090,7090,7090,0
|
|
20241125,090000,965010,7090,7140,7140,7090,136
|