659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,195600,124991360,3610,3610,3610,3610,1018
|
|
20241119,195500,124991360,3610,3610,3610,3610,0
|
|
20241119,195400,124991360,3610,3610,3610,3610,0
|
|
20241119,195300,124991360,3610,3610,3610,3610,0
|
|
20241119,195200,124991360,3610,3610,3610,3610,0
|
|
20241119,195100,124991360,3610,3610,3610,3610,0
|
|
20241119,195000,124991360,3610,3610,3610,3610,0
|
|
20241119,194900,124991360,3610,3610,3610,3610,0
|
|
20241119,194800,124991360,3610,3610,3610,3610,0
|
|
20241119,194700,124991360,3610,3610,3610,3610,0
|
|
20241119,194600,124991360,3610,3610,3610,3610,0
|
|
20241119,194500,124991360,3610,3610,3610,3610,0
|
|
20241119,194400,124991360,3610,3610,3610,3610,0
|
|
20241119,194300,124991360,3610,3610,3610,3610,0
|
|
20241119,194200,124991360,3610,3610,3610,3610,0
|
|
20241119,194100,124991360,3610,3610,3610,3610,0
|
|
20241119,194000,124991360,3610,3610,3610,3610,0
|
|
20241119,193900,124991360,3610,3610,3610,3610,0
|
|
20241119,193800,124991360,3610,3610,3610,3610,0
|
|
20241119,193700,124991360,3610,3610,3610,3610,0
|
|
20241119,193600,124991360,3610,3610,3610,3610,0
|
|
20241119,193500,124991360,3610,3610,3610,3610,0
|
|
20241119,193400,124991360,3610,3610,3610,3610,0
|
|
20241119,193300,124991360,3610,3610,3610,3610,0
|
|
20241119,193200,124991360,3610,3610,3610,3610,0
|
|
20241119,193100,124991360,3610,3610,3610,3610,0
|
|
20241119,193000,124991360,3610,3610,3610,3610,0
|
|
20241119,192900,124991360,3610,3610,3610,3610,0
|
|
20241119,192800,124991360,3610,3610,3610,3610,0
|
|
20241119,192700,124991360,3610,3610,3610,3610,0
|
|
20241119,192600,124991360,3610,3610,3610,3610,1018
|
|
20241119,192500,124991360,3610,3610,3610,3610,0
|
|
20241119,192400,124991360,3610,3610,3610,3610,0
|
|
20241119,192300,124991360,3610,3610,3610,3610,0
|
|
20241119,192200,124991360,3610,3610,3610,3610,0
|
|
20241119,192100,124991360,3610,3610,3610,3610,0
|
|
20241119,192000,124991360,3610,3610,3610,3610,0
|
|
20241119,191900,124991360,3610,3610,3610,3610,0
|
|
20241119,191800,124991360,3610,3610,3610,3610,0
|
|
20241119,191700,124991360,3610,3610,3610,3610,0
|
|
20241119,191600,124991360,3610,3610,3610,3610,0
|
|
20241119,191500,124991360,3610,3610,3610,3610,0
|
|
20241119,191400,124991360,3610,3610,3610,3610,0
|
|
20241119,191300,124991360,3610,3610,3610,3610,0
|
|
20241119,191200,124991360,3610,3610,3610,3610,0
|
|
20241119,191100,124991360,3610,3610,3610,3610,0
|
|
20241119,191000,124991360,3610,3610,3610,3610,0
|
|
20241119,190900,124991360,3610,3610,3610,3610,0
|
|
20241119,190800,124991360,3610,3610,3610,3610,0
|
|
20241119,190700,124991360,3610,3610,3610,3610,0
|
|
20241119,190600,124991360,3610,3610,3610,3610,0
|
|
20241119,190500,124991360,3610,3610,3610,3610,0
|
|
20241119,190400,124991360,3610,3610,3610,3610,0
|
|
20241119,190300,124991360,3610,3610,3610,3610,0
|
|
20241119,190200,124991360,3610,3610,3610,3610,0
|
|
20241119,190100,124991360,3610,3610,3610,3610,0
|
|
20241119,190000,124991360,3610,3610,3610,3610,0
|
|
20241119,185900,124991360,3610,3610,3610,3610,0
|
|
20241119,185800,124991360,3610,3610,3610,3610,0
|
|
20241119,185700,124991360,3610,3610,3610,3610,0
|
|
20241119,185600,124991360,3610,3610,3610,3610,1018
|
|
20241119,185500,124991360,3610,3610,3610,3610,0
|
|
20241119,185400,124991360,3610,3610,3610,3610,0
|
|
20241119,185300,124991360,3610,3610,3610,3610,0
|
|
20241119,185200,124991360,3610,3610,3610,3610,0
|
|
20241119,185100,124991360,3610,3610,3610,3610,0
|
|
20241119,185000,124991360,3610,3610,3610,3610,0
|
|
20241119,184900,124991360,3610,3610,3610,3610,0
|
|
20241119,184800,124991360,3610,3610,3610,3610,0
|
|
20241119,184700,124991360,3610,3610,3610,3610,0
|
|
20241119,184600,124991360,3610,3610,3610,3610,0
|
|
20241119,184500,124991360,3610,3610,3610,3610,0
|
|
20241119,184400,124991360,3610,3610,3610,3610,0
|
|
20241119,184300,124991360,3610,3610,3610,3610,0
|
|
20241119,184200,124991360,3610,3610,3610,3610,0
|
|
20241119,184100,124991360,3610,3610,3610,3610,0
|
|
20241119,184000,124991360,3610,3610,3610,3610,0
|
|
20241119,183900,124991360,3610,3610,3610,3610,0
|
|
20241119,183800,124991360,3610,3610,3610,3610,0
|
|
20241119,183700,124991360,3610,3610,3610,3610,0
|
|
20241119,183600,124991360,3610,3610,3610,3610,0
|
|
20241119,183500,124991360,3610,3610,3610,3610,0
|
|
20241119,183400,124991360,3610,3610,3610,3610,0
|
|
20241119,183300,124991360,3610,3610,3610,3610,0
|
|
20241119,183200,124991360,3610,3610,3610,3610,0
|
|
20241119,183100,124991360,3610,3610,3610,3610,0
|
|
20241119,183000,124991360,3610,3610,3610,3610,0
|
|
20241119,182900,124991360,3610,3610,3610,3610,0
|
|
20241119,182800,124991360,3610,3610,3610,3610,0
|
|
20241119,182700,124991360,3610,3610,3610,3610,0
|
|
20241119,182600,124991360,3610,3610,3610,3610,1018
|
|
20241119,182500,124991360,3610,3610,3610,3610,0
|
|
20241119,182400,124991360,3610,3610,3610,3610,0
|
|
20241119,182300,124991360,3610,3610,3610,3610,0
|
|
20241119,182200,124991360,3610,3610,3610,3610,0
|
|
20241119,182100,124991360,3610,3610,3610,3610,0
|
|
20241119,182000,124991360,3610,3610,3610,3610,0
|
|
20241119,181900,124991360,3610,3610,3610,3610,0
|
|
20241119,181800,124991360,3610,3610,3610,3610,0
|
|
20241119,181700,124991360,3610,3610,3610,3610,0
|
|
20241119,181600,124991360,3610,3610,3610,3610,0
|
|
20241119,181500,124991360,3610,3610,3610,3610,0
|
|
20241119,181400,124991360,3610,3610,3610,3610,0
|
|
20241119,181300,124991360,3610,3610,3610,3610,0
|
|
20241119,181200,124991360,3610,3610,3610,3610,0
|
|
20241119,181100,124991360,3610,3610,3610,3610,0
|
|
20241119,181000,124991360,3610,3610,3610,3610,0
|
|
20241119,180900,124991360,3610,3610,3610,3610,0
|
|
20241119,180800,124991360,3610,3610,3610,3610,0
|
|
20241119,180700,124991360,3610,3610,3610,3610,0
|
|
20241119,180600,124991360,3610,3610,3610,3610,0
|
|
20241119,180500,124991360,3610,3610,3610,3610,0
|
|
20241119,180400,124991360,3610,3610,3610,3610,0
|
|
20241119,180300,124991360,3610,3610,3610,3610,0
|
|
20241119,180200,124991360,3610,3610,3610,3610,0
|
|
20241119,180100,124991360,3610,3610,3610,3610,0
|
|
20241119,180000,124991360,3610,3610,3610,3610,0
|
|
20241119,175900,124991360,3610,3610,3610,3610,0
|
|
20241119,175800,124991360,3610,3610,3610,3610,0
|
|
20241119,175700,124991360,3610,3610,3610,3610,0
|
|
20241119,175600,124991360,3610,3610,3610,3610,1018
|
|
20241119,175500,124991360,3610,3610,3610,3610,0
|
|
20241119,175400,124991360,3610,3610,3610,3610,0
|
|
20241119,175300,124991360,3610,3610,3610,3610,0
|
|
20241119,175200,124991360,3610,3610,3610,3610,0
|
|
20241119,175100,124991360,3610,3610,3610,3610,0
|
|
20241119,175000,124991360,3610,3610,3610,3610,0
|
|
20241119,174900,124991360,3610,3610,3610,3610,0
|
|
20241119,174800,124991360,3610,3610,3610,3610,0
|
|
20241119,174700,124991360,3610,3610,3610,3610,0
|
|
20241119,174600,124991360,3610,3610,3610,3610,0
|
|
20241119,174500,124991360,3610,3610,3610,3610,0
|
|
20241119,174400,124991360,3610,3610,3610,3610,0
|
|
20241119,174300,124991360,3610,3610,3610,3610,0
|
|
20241119,174200,124991360,3610,3610,3610,3610,0
|
|
20241119,174100,124991360,3610,3610,3610,3610,0
|
|
20241119,174000,124991360,3610,3610,3610,3610,0
|
|
20241119,173900,124991360,3610,3610,3610,3610,0
|
|
20241119,173800,124991360,3610,3610,3610,3610,0
|
|
20241119,173700,124991360,3610,3610,3610,3610,0
|
|
20241119,173600,124991360,3610,3610,3610,3610,0
|
|
20241119,173500,124991360,3610,3610,3610,3610,0
|
|
20241119,173400,124991360,3610,3610,3610,3610,0
|
|
20241119,173300,124991360,3610,3610,3610,3610,0
|
|
20241119,173200,124991360,3610,3610,3610,3610,0
|
|
20241119,173100,124991360,3610,3610,3610,3610,0
|
|
20241119,173000,124991360,3610,3610,3610,3610,0
|
|
20241119,172900,124991360,3610,3610,3610,3610,0
|
|
20241119,172800,124991360,3610,3610,3610,3610,0
|
|
20241119,172700,124991360,3610,3610,3610,3610,0
|
|
20241119,172600,124991360,3610,3610,3610,3610,1018
|
|
20241119,172500,124991360,3610,3610,3610,3610,0
|
|
20241119,172400,124991360,3610,3610,3610,3610,0
|
|
20241119,172300,124991360,3610,3610,3610,3610,0
|
|
20241119,172200,124991360,3610,3610,3610,3610,0
|
|
20241119,172100,124991360,3610,3610,3610,3610,0
|
|
20241119,172000,124991360,3610,3610,3610,3610,0
|
|
20241119,171900,124991360,3610,3610,3610,3610,0
|
|
20241119,171800,124991360,3610,3610,3610,3610,0
|
|
20241119,171700,124991360,3610,3610,3610,3610,0
|
|
20241119,171600,124991360,3610,3610,3610,3610,0
|
|
20241119,171500,124991360,3610,3610,3610,3610,0
|
|
20241119,171400,124991360,3610,3610,3610,3610,0
|
|
20241119,171300,124991360,3610,3610,3610,3610,0
|
|
20241119,171200,124991360,3610,3610,3610,3610,0
|
|
20241119,171100,124991360,3610,3610,3610,3610,0
|
|
20241119,171000,124991360,3610,3610,3610,3610,0
|
|
20241119,170900,124991360,3610,3610,3610,3610,0
|
|
20241119,170800,124991360,3610,3610,3610,3610,0
|
|
20241119,170700,124991360,3610,3610,3610,3610,0
|
|
20241119,170600,124991360,3610,3610,3610,3610,0
|
|
20241119,170500,124991360,3610,3610,3610,3610,0
|
|
20241119,170400,124991360,3610,3610,3610,3610,0
|
|
20241119,170300,124991360,3610,3610,3610,3610,0
|
|
20241119,170200,124991360,3610,3610,3610,3610,0
|
|
20241119,170100,124991360,3610,3610,3610,3610,0
|
|
20241119,170000,124991360,3610,3610,3610,3610,0
|
|
20241119,165900,124991360,3610,3610,3610,3610,0
|
|
20241119,165800,124991360,3610,3610,3610,3610,0
|
|
20241119,165700,124991360,3610,3610,3610,3610,0
|
|
20241119,165600,124991360,3610,3610,3610,3610,1018
|
|
20241119,165500,124991360,3610,3610,3610,3610,0
|
|
20241119,165400,124991360,3610,3610,3610,3610,0
|
|
20241119,165300,124991360,3610,3610,3610,3610,0
|
|
20241119,165200,124991360,3610,3610,3610,3610,0
|
|
20241119,165100,124991360,3610,3610,3610,3610,0
|
|
20241119,165000,124991360,3610,3610,3610,3610,0
|
|
20241119,164900,124991360,3610,3610,3610,3610,0
|
|
20241119,164800,124991360,3610,3610,3610,3610,0
|
|
20241119,164700,124991360,3610,3610,3610,3610,0
|
|
20241119,164600,124991360,3610,3610,3610,3610,0
|
|
20241119,164500,124991360,3610,3610,3610,3610,0
|
|
20241119,164400,124991360,3610,3610,3610,3610,0
|
|
20241119,164300,124991360,3610,3610,3610,3610,0
|
|
20241119,164200,124991360,3610,3610,3610,3610,0
|
|
20241119,164100,124991360,3610,3610,3610,3610,0
|
|
20241119,164000,124991360,3610,3610,3610,3610,0
|
|
20241119,163900,124991360,3610,3610,3610,3610,0
|
|
20241119,163800,124991360,3610,3610,3610,3610,0
|
|
20241119,163700,124991360,3610,3610,3610,3610,0
|
|
20241119,163600,124991360,3610,3610,3610,3610,0
|
|
20241119,163500,124991360,3610,3610,3610,3610,0
|
|
20241119,163400,124991360,3610,3610,3610,3610,0
|
|
20241119,163300,124991360,3610,3610,3610,3610,0
|
|
20241119,163200,124991360,3610,3610,3610,3610,0
|
|
20241119,163100,124991360,3610,3610,3610,3610,0
|
|
20241119,163000,124991360,3610,3610,3610,3610,0
|
|
20241119,162900,124991360,3610,3610,3610,3610,0
|
|
20241119,162800,124991360,3610,3610,3610,3610,0
|
|
20241119,162700,124991360,3610,3610,3610,3610,0
|
|
20241119,162600,124991360,3610,3610,3610,3610,1018
|
|
20241119,162500,124991360,3610,3610,3610,3610,0
|
|
20241119,162400,124991360,3610,3610,3610,3610,0
|
|
20241119,162300,124991360,3610,3610,3610,3610,0
|
|
20241119,162200,124991360,3610,3610,3610,3610,0
|
|
20241119,162100,124991360,3610,3610,3610,3610,0
|
|
20241119,162000,124991360,3610,3610,3610,3610,0
|
|
20241119,161900,124991360,3610,3610,3610,3610,0
|
|
20241119,161800,124991360,3610,3610,3610,3610,0
|
|
20241119,161700,124991360,3610,3610,3610,3610,0
|
|
20241119,161600,124991360,3610,3610,3610,3610,0
|
|
20241119,161500,124991360,3610,3610,3610,3610,0
|
|
20241119,161400,124991360,3610,3610,3610,3610,0
|
|
20241119,161300,124991360,3610,3610,3610,3610,0
|
|
20241119,161200,124991360,3610,3610,3610,3610,0
|
|
20241119,161100,124991360,3610,3610,3610,3610,0
|
|
20241119,161000,124991360,3610,3610,3610,3610,0
|
|
20241119,160900,124991360,3610,3610,3610,3610,0
|
|
20241119,160800,124991360,3610,3610,3610,3610,0
|
|
20241119,160700,124991360,3610,3610,3610,3610,0
|
|
20241119,160600,124991360,3610,3610,3610,3610,0
|
|
20241119,160500,124991360,3610,3610,3610,3610,0
|
|
20241119,160400,124991360,3610,3610,3610,3610,0
|
|
20241119,160300,124991360,3610,3610,3610,3610,0
|
|
20241119,160200,124991360,3610,3610,3610,3610,0
|
|
20241119,160100,124991360,3610,3610,3610,3610,0
|
|
20241119,160000,124991360,3610,3610,3610,3610,0
|
|
20241119,155900,124991360,3610,3610,3610,3610,0
|
|
20241119,155800,124991360,3610,3610,3610,3610,0
|
|
20241119,155700,124991360,3610,3610,3610,3610,0
|
|
20241119,155600,124991360,3610,3610,3610,3610,1018
|
|
20241119,155500,124991360,3610,3610,3610,3610,0
|
|
20241119,155400,124991360,3610,3610,3610,3610,0
|
|
20241119,155300,124991360,3610,3610,3610,3610,0
|
|
20241119,155200,124991360,3610,3610,3610,3610,0
|
|
20241119,155100,124991360,3610,3610,3610,3610,0
|
|
20241119,155000,124991360,3610,3610,3610,3610,0
|
|
20241119,154900,124991360,3610,3610,3610,3610,0
|
|
20241119,154800,124991360,3610,3610,3610,3610,0
|
|
20241119,154700,124991360,3610,3610,3610,3610,0
|
|
20241119,154600,124991360,3610,3610,3610,3610,0
|
|
20241119,154500,124991360,3610,3610,3610,3610,0
|
|
20241119,154400,124991360,3610,3610,3610,3610,0
|
|
20241119,154300,124991360,3610,3610,3610,3610,0
|
|
20241119,154200,124991360,3610,3610,3610,3610,0
|
|
20241119,154100,124991360,3610,3610,3610,3610,0
|
|
20241119,154000,124991360,3610,3610,3610,3610,0
|
|
20241119,153900,124991360,3610,3610,3610,3610,0
|
|
20241119,153800,124991360,3610,3610,3610,3610,0
|
|
20241119,153700,124991360,3610,3610,3610,3610,0
|
|
20241119,153600,124991360,3610,3610,3610,3610,0
|
|
20241119,153500,124991360,3610,3610,3610,3610,0
|
|
20241119,153400,124991360,3610,3610,3610,3610,0
|
|
20241119,153300,124991360,3610,3610,3610,3610,0
|
|
20241119,153200,124991360,3610,3610,3610,3610,0
|
|
20241119,153100,124991360,3610,3610,3610,3610,0
|
|
20241119,153000,124991360,3610,3610,3610,3610,1018
|
|
20241119,152900,121316380,3620,3620,3620,3620,0
|
|
20241119,152800,121316380,3620,3620,3620,3620,0
|
|
20241119,152700,121316380,3620,3620,3620,3620,0
|
|
20241119,152600,121316380,3620,3620,3620,3620,0
|
|
20241119,152500,121316380,3620,3620,3620,3620,0
|
|
20241119,152400,121316380,3620,3620,3620,3620,0
|
|
20241119,152300,121316380,3620,3620,3620,3620,0
|
|
20241119,152200,121316380,3620,3620,3620,3620,0
|
|
20241119,152100,121316380,3620,3620,3620,3620,0
|
|
20241119,152000,121316380,3620,3620,3620,3620,0
|
|
20241119,151900,121316380,3620,3620,3620,3620,0
|
|
20241119,151800,121316380,3620,3620,3620,3620,0
|
|
20241119,151700,121316380,3620,3620,3620,3620,0
|
|
20241119,151600,121316380,3620,3620,3620,3620,1
|
|
20241119,151500,121312760,3620,3620,3620,3620,2
|
|
20241119,151400,121305520,3610,3610,3610,3610,100
|
|
20241119,151300,120944520,3620,3620,3620,3620,0
|
|
20241119,151200,120944520,3620,3620,3620,3620,0
|
|
20241119,151100,120944520,3620,3620,3620,3620,30
|
|
20241119,151000,120835920,3620,3620,3620,3620,0
|
|
20241119,150900,120835920,3620,3620,3620,3620,0
|
|
20241119,150800,120835920,3620,3620,3620,3620,0
|
|
20241119,150700,120835920,3620,3620,3620,3620,3
|
|
20241119,150600,120825060,3620,3620,3620,3620,25
|
|
20241119,150500,120734560,3620,3620,3620,3620,1
|
|
20241119,150400,120730940,3610,3610,3610,3610,10
|
|
20241119,150300,120694840,3610,3610,3610,3610,300
|
|
20241119,150200,119611840,3610,3610,3610,3610,0
|
|
20241119,150100,119611840,3610,3610,3610,3610,1
|
|
20241119,150000,119608230,3610,3610,3610,3610,0
|
|
20241119,145900,119608230,3610,3610,3610,3610,0
|
|
20241119,145800,119608230,3610,3610,3610,3610,50
|
|
20241119,145700,119427730,3610,3610,3610,3610,0
|
|
20241119,145600,119427730,3610,3610,3610,3610,51
|
|
20241119,145500,119243620,3610,3610,3610,3610,0
|
|
20241119,145400,119243620,3610,3610,3610,3610,0
|
|
20241119,145300,119243620,3610,3620,3620,3610,2
|
|
20241119,145200,119236390,3620,3620,3620,3620,0
|
|
20241119,145100,119236390,3620,3620,3620,3620,0
|
|
20241119,145000,119236390,3620,3620,3620,3620,1
|
|
20241119,144900,119232770,3610,3610,3610,3610,0
|
|
20241119,144800,119232770,3610,3610,3610,3610,1
|
|
20241119,144700,119229160,3620,3620,3620,3620,0
|
|
20241119,144600,119229160,3620,3620,3620,3620,1
|
|
20241119,144500,119225540,3610,3610,3610,3610,1
|
|
20241119,144400,119221930,3610,3610,3610,3610,1
|
|
20241119,144300,119218320,3610,3610,3610,3610,0
|
|
20241119,144200,119218320,3610,3610,3610,3610,0
|
|
20241119,144100,119218320,3610,3610,3610,3610,0
|
|
20241119,144000,119218320,3610,3610,3610,3610,1
|
|
20241119,143900,119214710,3615,3610,3615,3610,930
|
|
20241119,143800,115854660,3610,3605,3610,3605,125
|
|
20241119,143700,115403415,3610,3610,3610,3610,0
|
|
20241119,143600,115403415,3610,3610,3610,3610,0
|
|
20241119,143500,115403415,3610,3610,3610,3610,10
|
|
20241119,143400,115367315,3605,3605,3605,3605,0
|
|
20241119,143300,115367315,3605,3605,3605,3605,0
|
|
20241119,143200,115367315,3605,3605,3605,3605,1
|
|
20241119,143100,115363710,3610,3610,3610,3610,15
|
|
20241119,143000,115309560,3610,3610,3610,3610,2
|
|
20241119,142900,115302340,3610,3610,3610,3610,200
|
|
20241119,142800,114580340,3610,3610,3610,3610,0
|
|
20241119,142700,114580340,3610,3610,3610,3610,0
|
|
20241119,142600,114580340,3610,3610,3610,3610,0
|
|
20241119,142500,114580340,3610,3610,3610,3610,1
|
|
20241119,142400,114576730,3620,3620,3620,3620,1
|
|
20241119,142300,114573110,3615,3610,3615,3610,325
|
|
20241119,142200,113399340,3610,3610,3610,3610,1
|
|
20241119,142100,113395730,3610,3610,3610,3610,0
|
|
20241119,142000,113395730,3610,3610,3610,3610,0
|
|
20241119,141900,113395730,3610,3610,3610,3610,0
|
|
20241119,141800,113395730,3610,3610,3610,3610,20
|
|
20241119,141700,113323530,3610,3610,3610,3610,1
|
|
20241119,141600,113319920,3610,3610,3610,3610,0
|
|
20241119,141500,113319920,3610,3610,3610,3610,0
|
|
20241119,141400,113319920,3610,3610,3610,3610,1
|
|
20241119,141300,113316310,3610,3610,3610,3610,0
|
|
20241119,141200,113316310,3610,3610,3610,3610,0
|
|
20241119,141100,113316310,3610,3610,3610,3610,0
|
|
20241119,141000,113316310,3610,3610,3610,3610,0
|
|
20241119,140900,113316310,3610,3610,3610,3610,1
|
|
20241119,140800,113312700,3610,3610,3610,3610,0
|
|
20241119,140700,113312700,3610,3610,3610,3610,0
|
|
20241119,140600,113312700,3610,3610,3610,3610,1
|
|
20241119,140500,113309090,3620,3620,3620,3620,10
|
|
20241119,140400,113272890,3620,3620,3620,3620,0
|
|
20241119,140300,113272890,3620,3620,3620,3620,0
|
|
20241119,140200,113272890,3620,3620,3620,3620,0
|
|
20241119,140100,113272890,3620,3610,3620,3610,2
|
|
20241119,140000,113265660,3610,3610,3610,3610,0
|
|
20241119,135900,113265660,3610,3610,3610,3610,1
|
|
20241119,135800,113262050,3630,3630,3630,3630,0
|
|
20241119,135700,113262050,3630,3610,3630,3610,132
|
|
20241119,135600,112784020,3610,3610,3610,3610,0
|
|
20241119,135500,112784020,3610,3620,3620,3610,850
|
|
20241119,135400,109714610,3620,3620,3620,3620,0
|
|
20241119,135300,109714610,3620,3620,3620,3620,1
|
|
20241119,135200,109710990,3620,3620,3620,3620,0
|
|
20241119,135100,109710990,3620,3620,3620,3620,1
|
|
20241119,135000,109707370,3625,3625,3625,3625,0
|
|
20241119,134900,109707370,3625,3625,3625,3625,0
|
|
20241119,134800,109707370,3625,3625,3625,3625,0
|
|
20241119,134700,109707370,3625,3625,3625,3625,0
|
|
20241119,134600,109707370,3625,3615,3625,3615,2
|
|
20241119,134500,109700130,3630,3630,3630,3630,0
|
|
20241119,134400,109700130,3630,3615,3630,3615,400
|
|
20241119,134300,108249710,3610,3610,3610,3610,1
|
|
20241119,134200,108246100,3610,3610,3610,3610,0
|
|
20241119,134100,108246100,3610,3610,3610,3610,0
|
|
20241119,134000,108246100,3610,3610,3610,3610,229
|
|
20241119,133900,107419410,3600,3600,3600,3600,0
|
|
20241119,133800,107419410,3600,3600,3600,3600,1
|
|
20241119,133700,107415810,3600,3600,3600,3600,320
|
|
20241119,133600,106263810,3600,3600,3600,3600,0
|
|
20241119,133500,106263810,3600,3600,3600,3600,1
|
|
20241119,133400,106260210,3600,3600,3600,3600,0
|
|
20241119,133300,106260210,3600,3600,3600,3600,0
|
|
20241119,133200,106260210,3600,3600,3600,3600,0
|
|
20241119,133100,106260210,3600,3615,3615,3600,1002
|
|
20241119,133000,102649970,3610,3610,3610,3610,1
|
|
20241119,132900,102646360,3610,3610,3610,3610,0
|
|
20241119,132800,102646360,3610,3610,3610,3610,0
|
|
20241119,132700,102646360,3610,3610,3610,3610,1
|
|
20241119,132600,102642750,3610,3610,3610,3610,0
|
|
20241119,132500,102642750,3610,3610,3610,3610,0
|
|
20241119,132400,102642750,3610,3610,3610,3610,0
|
|
20241119,132300,102642750,3610,3610,3610,3610,50
|
|
20241119,132200,102462250,3610,3615,3615,3610,6
|
|
20241119,132100,102440565,3610,3610,3610,3610,0
|
|
20241119,132000,102440565,3610,3610,3610,3610,1
|
|
20241119,131900,102436955,3610,3610,3610,3610,0
|
|
20241119,131800,102436955,3610,3610,3610,3610,0
|
|
20241119,131700,102436955,3610,3610,3610,3610,0
|
|
20241119,131600,102436955,3610,3610,3610,3610,425
|
|
20241119,131500,100902705,3610,3610,3610,3610,0
|
|
20241119,131400,100902705,3610,3610,3610,3610,1
|
|
20241119,131300,100899095,3620,3620,3620,3620,150
|
|
20241119,131200,100356095,3610,3610,3610,3610,1
|
|
20241119,131100,100352485,3610,3610,3610,3610,600
|
|
20241119,131000,98186485,3610,3610,3610,3610,87
|
|
20241119,130900,97872415,3610,3590,3615,3590,4349
|
|
20241119,130800,82191615,3585,3585,3585,3585,0
|
|
20241119,130700,82191615,3585,3585,3585,3585,0
|
|
20241119,130600,82191615,3585,3585,3585,3585,200
|
|
20241119,130500,81474615,3590,3590,3590,3590,0
|
|
20241119,130400,81474615,3590,3590,3590,3590,124
|
|
20241119,130300,81029455,3590,3590,3590,3590,0
|
|
20241119,130200,81029455,3590,3590,3590,3590,136
|
|
20241119,130100,80541215,3590,3590,3590,3590,0
|
|
20241119,130000,80541215,3590,3590,3590,3590,0
|
|
20241119,125900,80541215,3590,3590,3590,3590,0
|
|
20241119,125800,80541215,3590,3590,3590,3590,0
|
|
20241119,125700,80541215,3590,3590,3590,3590,0
|
|
20241119,125600,80541215,3590,3590,3590,3590,11
|
|
20241119,125500,80501725,3590,3590,3590,3590,0
|
|
20241119,125400,80501725,3590,3590,3590,3590,0
|
|
20241119,125300,80501725,3590,3590,3590,3590,0
|
|
20241119,125200,80501725,3590,3590,3590,3590,0
|
|
20241119,125100,80501725,3590,3590,3590,3590,3
|
|
20241119,125000,80490955,3585,3585,3585,3585,0
|
|
20241119,124900,80490955,3585,3585,3585,3585,0
|
|
20241119,124800,80490955,3585,3585,3585,3585,0
|
|
20241119,124700,80490955,3585,3585,3585,3585,0
|
|
20241119,124600,80490955,3585,3585,3585,3585,385
|
|
20241119,124500,79110730,3590,3590,3590,3590,1
|
|
20241119,124400,79107140,3590,3590,3590,3590,0
|
|
20241119,124300,79107140,3590,3590,3590,3590,0
|
|
20241119,124200,79107140,3590,3590,3590,3590,0
|
|
20241119,124100,79107140,3590,3590,3590,3590,0
|
|
20241119,124000,79107140,3590,3590,3590,3590,0
|
|
20241119,123900,79107140,3590,3590,3590,3590,0
|
|
20241119,123800,79107140,3590,3590,3590,3590,0
|
|
20241119,123700,79107140,3590,3590,3590,3590,0
|
|
20241119,123600,79107140,3590,3590,3590,3590,0
|
|
20241119,123500,79107140,3590,3590,3590,3590,0
|
|
20241119,123400,79107140,3590,3590,3590,3590,0
|
|
20241119,123300,79107140,3590,3590,3590,3590,0
|
|
20241119,123200,79107140,3590,3590,3590,3590,318
|
|
20241119,123100,77965520,3590,3590,3590,3590,0
|
|
20241119,123000,77965520,3590,3590,3590,3590,0
|
|
20241119,122900,77965520,3590,3590,3590,3590,0
|
|
20241119,122800,77965520,3590,3590,3590,3590,0
|
|
20241119,122700,77965520,3590,3590,3590,3590,5
|
|
20241119,122600,77947570,3590,3590,3590,3590,0
|
|
20241119,122500,77947570,3590,3590,3590,3590,0
|
|
20241119,122400,77947570,3590,3590,3590,3590,1
|
|
20241119,122300,77943980,3585,3585,3585,3585,0
|
|
20241119,122200,77943980,3585,3585,3585,3585,0
|
|
20241119,122100,77943980,3585,3585,3585,3585,0
|
|
20241119,122000,77943980,3585,3585,3585,3585,0
|
|
20241119,121900,77943980,3585,3585,3585,3585,0
|
|
20241119,121800,77943980,3585,3585,3585,3585,0
|
|
20241119,121700,77943980,3585,3585,3585,3585,0
|
|
20241119,121600,77943980,3585,3585,3585,3585,0
|
|
20241119,121500,77943980,3585,3585,3585,3585,0
|
|
20241119,121400,77943980,3585,3585,3585,3585,0
|
|
20241119,121300,77943980,3585,3585,3585,3585,56
|
|
20241119,121200,77743220,3585,3585,3585,3585,0
|
|
20241119,121100,77743220,3585,3585,3585,3585,0
|
|
20241119,121000,77743220,3585,3585,3585,3585,0
|
|
20241119,120900,77743220,3585,3585,3585,3585,0
|
|
20241119,120800,77743220,3585,3585,3585,3585,0
|
|
20241119,120700,77743220,3585,3585,3585,3585,0
|
|
20241119,120600,77743220,3585,3585,3585,3585,50
|
|
20241119,120500,77563970,3585,3585,3585,3585,0
|
|
20241119,120400,77563970,3585,3580,3585,3580,949
|
|
20241119,120300,74165825,3580,3580,3580,3580,0
|
|
20241119,120200,74165825,3580,3580,3580,3580,0
|
|
20241119,120100,74165825,3580,3580,3580,3580,0
|
|
20241119,120000,74165825,3580,3580,3580,3580,0
|
|
20241119,115900,74165825,3580,3580,3580,3580,0
|
|
20241119,115800,74165825,3580,3580,3580,3580,0
|
|
20241119,115700,74165825,3580,3580,3580,3580,0
|
|
20241119,115600,74165825,3580,3580,3580,3580,0
|
|
20241119,115500,74165825,3580,3580,3580,3580,0
|
|
20241119,115400,74165825,3580,3580,3580,3580,0
|
|
20241119,115300,74165825,3580,3580,3580,3580,0
|
|
20241119,115200,74165825,3580,3580,3580,3580,0
|
|
20241119,115100,74165825,3580,3580,3580,3580,0
|
|
20241119,115000,74165825,3580,3580,3580,3580,0
|
|
20241119,114900,74165825,3580,3580,3580,3580,0
|
|
20241119,114800,74165825,3580,3580,3580,3580,0
|
|
20241119,114700,74165825,3580,3580,3580,3580,0
|
|
20241119,114600,74165825,3580,3580,3580,3580,6
|
|
20241119,114500,74144345,3580,3580,3580,3580,0
|
|
20241119,114400,74144345,3580,3580,3580,3580,0
|
|
20241119,114300,74144345,3580,3580,3580,3580,0
|
|
20241119,114200,74144345,3580,3580,3580,3580,0
|
|
20241119,114100,74144345,3580,3580,3580,3580,0
|
|
20241119,114000,74144345,3580,3580,3580,3580,0
|
|
20241119,113900,74144345,3580,3580,3580,3580,0
|
|
20241119,113800,74144345,3580,3580,3580,3580,0
|
|
20241119,113700,74144345,3580,3580,3580,3580,0
|
|
20241119,113600,74144345,3580,3580,3580,3580,0
|
|
20241119,113500,74144345,3580,3580,3580,3580,0
|
|
20241119,113400,74144345,3580,3580,3580,3580,0
|
|
20241119,113300,74144345,3580,3580,3580,3580,6
|
|
20241119,113200,74122865,3580,3580,3580,3580,0
|
|
20241119,113100,74122865,3580,3580,3580,3580,0
|
|
20241119,113000,74122865,3580,3580,3580,3580,20
|
|
20241119,112900,74051265,3580,3580,3580,3580,3
|
|
20241119,112800,74040525,3580,3580,3580,3580,0
|
|
20241119,112700,74040525,3580,3580,3580,3580,1
|
|
20241119,112600,74036945,3580,3580,3580,3580,0
|
|
20241119,112500,74036945,3580,3580,3580,3580,0
|
|
20241119,112400,74036945,3580,3580,3580,3580,0
|
|
20241119,112300,74036945,3580,3580,3580,3580,0
|
|
20241119,112200,74036945,3580,3580,3580,3580,0
|
|
20241119,112100,74036945,3580,3580,3580,3580,0
|
|
20241119,112000,74036945,3580,3580,3580,3580,0
|
|
20241119,111900,74036945,3580,3580,3580,3580,0
|
|
20241119,111800,74036945,3580,3575,3580,3575,1491
|
|
20241119,111700,68703750,3575,3575,3575,3575,0
|
|
20241119,111600,68703750,3575,3575,3575,3575,0
|
|
20241119,111500,68703750,3575,3575,3575,3575,0
|
|
20241119,111400,68703750,3575,3575,3575,3575,0
|
|
20241119,111300,68703750,3575,3575,3575,3575,0
|
|
20241119,111200,68703750,3575,3575,3575,3575,10
|
|
20241119,111100,68668000,3570,3570,3570,3570,0
|
|
20241119,111000,68668000,3570,3570,3570,3570,0
|
|
20241119,110900,68668000,3570,3570,3570,3570,0
|
|
20241119,110800,68668000,3570,3570,3570,3570,0
|
|
20241119,110700,68668000,3570,3570,3570,3570,0
|
|
20241119,110600,68668000,3570,3570,3570,3570,0
|
|
20241119,110500,68668000,3570,3570,3570,3570,0
|
|
20241119,110400,68668000,3570,3570,3570,3570,0
|
|
20241119,110300,68668000,3570,3570,3570,3570,0
|
|
20241119,110200,68668000,3570,3570,3570,3570,0
|
|
20241119,110100,68668000,3570,3570,3570,3570,0
|
|
20241119,110000,68668000,3570,3570,3570,3570,0
|
|
20241119,105900,68668000,3570,3570,3570,3570,0
|
|
20241119,105800,68668000,3570,3570,3570,3570,0
|
|
20241119,105700,68668000,3570,3570,3570,3570,0
|
|
20241119,105600,68668000,3570,3570,3570,3570,0
|
|
20241119,105500,68668000,3570,3570,3570,3570,10
|
|
20241119,105400,68632300,3575,3575,3575,3575,0
|
|
20241119,105300,68632300,3575,3575,3575,3575,0
|
|
20241119,105200,68632300,3575,3575,3575,3575,0
|
|
20241119,105100,68632300,3575,3575,3575,3575,1
|
|
20241119,105000,68628725,3575,3575,3575,3575,1
|
|
20241119,104900,68625150,3575,3575,3575,3575,0
|
|
20241119,104800,68625150,3575,3575,3575,3575,0
|
|
20241119,104700,68625150,3575,3575,3575,3575,0
|
|
20241119,104600,68625150,3575,3575,3575,3575,0
|
|
20241119,104500,68625150,3575,3575,3575,3575,0
|
|
20241119,104400,68625150,3575,3575,3575,3575,0
|
|
20241119,104300,68625150,3575,3575,3575,3575,0
|
|
20241119,104200,68625150,3575,3575,3575,3575,0
|
|
20241119,104100,68625150,3575,3575,3575,3575,157
|
|
20241119,104000,68063875,3580,3580,3580,3580,1
|
|
20241119,103900,68060295,3570,3570,3570,3570,0
|
|
20241119,103800,68060295,3570,3570,3570,3570,10
|
|
20241119,103700,68024595,3580,3580,3580,3580,0
|
|
20241119,103600,68024595,3580,3580,3580,3580,0
|
|
20241119,103500,68024595,3580,3580,3580,3580,0
|
|
20241119,103400,68024595,3580,3580,3580,3580,1
|
|
20241119,103300,68021015,3580,3575,3580,3575,3
|
|
20241119,103200,68010280,3575,3575,3575,3575,0
|
|
20241119,103100,68010280,3575,3575,3575,3575,0
|
|
20241119,103000,68010280,3575,3575,3575,3575,350
|
|
20241119,102900,66759030,3575,3575,3575,3575,0
|
|
20241119,102800,66759030,3575,3575,3575,3575,1
|
|
20241119,102700,66755455,3575,3575,3575,3575,0
|
|
20241119,102600,66755455,3575,3575,3575,3575,0
|
|
20241119,102500,66755455,3575,3575,3575,3575,1
|
|
20241119,102400,66751880,3575,3575,3575,3575,0
|
|
20241119,102300,66751880,3575,3575,3575,3575,0
|
|
20241119,102200,66751880,3575,3575,3575,3575,5
|
|
20241119,102100,66734005,3575,3575,3575,3575,1
|
|
20241119,102000,66730430,3575,3575,3575,3575,3
|
|
20241119,101900,66719705,3575,3575,3575,3575,1
|
|
20241119,101800,66716130,3570,3570,3570,3570,0
|
|
20241119,101700,66716130,3570,3570,3570,3570,0
|
|
20241119,101600,66716130,3570,3570,3570,3570,0
|
|
20241119,101500,66716130,3570,3570,3570,3570,99
|
|
20241119,101400,66362700,3570,3570,3570,3570,0
|
|
20241119,101300,66362700,3570,3570,3570,3570,1
|
|
20241119,101200,66359130,3570,3570,3570,3570,0
|
|
20241119,101100,66359130,3570,3570,3570,3570,38
|
|
20241119,101000,66223470,3570,3570,3570,3570,0
|
|
20241119,100900,66223470,3570,3570,3570,3570,0
|
|
20241119,100800,66223470,3570,3570,3570,3570,0
|
|
20241119,100700,66223470,3570,3570,3570,3570,2
|
|
20241119,100600,66216330,3565,3565,3565,3565,0
|
|
20241119,100500,66216330,3565,3565,3565,3565,0
|
|
20241119,100400,66216330,3565,3565,3565,3565,45
|
|
20241119,100300,66055905,3565,3565,3565,3565,1
|
|
20241119,100200,66052340,3565,3565,3565,3565,1
|
|
20241119,100100,66048775,3565,3565,3565,3565,4
|
|
20241119,100000,66034515,3560,3560,3560,3560,0
|
|
20241119,095900,66034515,3560,3560,3560,3560,0
|
|
20241119,095800,66034515,3560,3560,3560,3560,33
|
|
20241119,095700,65917035,3555,3560,3565,3550,4384
|
|
20241119,095600,50335050,3560,3560,3560,3560,0
|
|
20241119,095500,50335050,3560,3560,3560,3560,10
|
|
20241119,095400,50299450,3565,3565,3565,3565,0
|
|
20241119,095300,50299450,3565,3560,3565,3560,558
|
|
20241119,095200,48312805,3550,3575,3575,3550,3715
|
|
20241119,095100,35107965,3575,3565,3575,3565,2126
|
|
20241119,095000,27520175,3575,3570,3575,3555,3891
|
|
20241119,094900,13671875,3570,3570,3570,3570,0
|
|
20241119,094800,13671875,3570,3570,3570,3570,27
|
|
20241119,094700,13575485,3570,3570,3570,3570,101
|
|
20241119,094600,13214915,3575,3575,3575,3575,1
|
|
20241119,094500,13211340,3575,3575,3575,3575,100
|
|
20241119,094400,12853840,3575,3575,3575,3575,0
|
|
20241119,094300,12853840,3575,3575,3575,3575,2
|
|
20241119,094200,12846690,3570,3570,3570,3570,100
|
|
20241119,094100,12489690,3575,3575,3575,3575,291
|
|
20241119,094000,11449365,3565,3570,3570,3565,296
|
|
20241119,093900,10394060,3570,3570,3570,3570,40
|
|
20241119,093800,10251260,3575,3575,3575,3575,0
|
|
20241119,093700,10251260,3575,3575,3575,3575,0
|
|
20241119,093600,10251260,3575,3575,3575,3575,1
|
|
20241119,093500,10247685,3575,3575,3575,3575,2
|
|
20241119,093400,10240535,3575,3575,3575,3575,0
|
|
20241119,093300,10240535,3575,3570,3575,3570,12
|
|
20241119,093200,10197670,3575,3575,3575,3575,2
|
|
20241119,093100,10190520,3575,3575,3575,3575,1
|
|
20241119,093000,10186945,3575,3575,3575,3575,0
|
|
20241119,092900,10186945,3575,3575,3575,3575,20
|
|
20241119,092800,10115445,3575,3575,3575,3575,12
|
|
20241119,092700,10072545,3575,3575,3575,3575,0
|
|
20241119,092600,10072545,3575,3575,3575,3575,0
|
|
20241119,092500,10072545,3575,3575,3575,3575,40
|
|
20241119,092400,9929545,3575,3575,3575,3575,1
|
|
20241119,092300,9925970,3580,3580,3580,3580,0
|
|
20241119,092200,9925970,3580,3580,3580,3580,1
|
|
20241119,092100,9922390,3580,3580,3580,3580,0
|
|
20241119,092000,9922390,3580,3580,3580,3580,10
|
|
20241119,091900,9886590,3580,3570,3580,3570,1305
|
|
20241119,091800,5223885,3570,3565,3570,3565,732
|
|
20241119,091700,2611535,3570,3570,3570,3570,0
|
|
20241119,091600,2611535,3570,3570,3570,3570,0
|
|
20241119,091500,2611535,3570,3570,3570,3570,0
|
|
20241119,091400,2611535,3570,3570,3570,3570,0
|
|
20241119,091300,2611535,3570,3570,3570,3570,0
|
|
20241119,091200,2611535,3570,3570,3570,3570,0
|
|
20241119,091100,2611535,3570,3570,3570,3570,0
|
|
20241119,091000,2611535,3570,3565,3570,3565,350
|
|
20241119,090900,1363535,3570,3570,3570,3570,0
|
|
20241119,090800,1363535,3570,3570,3570,3570,0
|
|
20241119,090700,1363535,3570,3570,3570,3570,1
|
|
20241119,090600,1359965,3570,3570,3570,3570,0
|
|
20241119,090500,1359965,3570,3570,3570,3570,10
|
|
20241119,090400,1324265,3570,3570,3570,3570,60
|
|
20241119,090300,1110065,3575,3565,3575,3565,118
|
|
20241119,090200,689225,3575,3555,3575,3555,137
|
|
20241119,090100,199670,3580,3580,3580,3580,0
|
|
20241119,090000,199670,3580,3565,3580,3565,56
|