660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,195700,67112435,3600,3600,3600,3600,2289
|
|
20241121,195600,67112435,3600,3600,3600,3600,0
|
|
20241121,195500,67112435,3600,3600,3600,3600,0
|
|
20241121,195400,67112435,3600,3600,3600,3600,0
|
|
20241121,195300,67112435,3600,3600,3600,3600,0
|
|
20241121,195200,67112435,3600,3600,3600,3600,0
|
|
20241121,195100,67112435,3600,3600,3600,3600,0
|
|
20241121,195000,67112435,3600,3600,3600,3600,0
|
|
20241121,194900,67112435,3600,3600,3600,3600,0
|
|
20241121,194800,67112435,3600,3600,3600,3600,0
|
|
20241121,194700,67112435,3600,3600,3600,3600,0
|
|
20241121,194600,67112435,3600,3600,3600,3600,0
|
|
20241121,194500,67112435,3600,3600,3600,3600,0
|
|
20241121,194400,67112435,3600,3600,3600,3600,0
|
|
20241121,194300,67112435,3600,3600,3600,3600,0
|
|
20241121,194200,67112435,3600,3600,3600,3600,0
|
|
20241121,194100,67112435,3600,3600,3600,3600,0
|
|
20241121,194000,67112435,3600,3600,3600,3600,0
|
|
20241121,193900,67112435,3600,3600,3600,3600,0
|
|
20241121,193800,67112435,3600,3600,3600,3600,0
|
|
20241121,193700,67112435,3600,3600,3600,3600,0
|
|
20241121,193600,67112435,3600,3600,3600,3600,0
|
|
20241121,193500,67112435,3600,3600,3600,3600,0
|
|
20241121,193400,67112435,3600,3600,3600,3600,0
|
|
20241121,193300,67112435,3600,3600,3600,3600,0
|
|
20241121,193200,67112435,3600,3600,3600,3600,0
|
|
20241121,193100,67112435,3600,3600,3600,3600,0
|
|
20241121,193000,67112435,3600,3600,3600,3600,0
|
|
20241121,192900,67112435,3600,3600,3600,3600,0
|
|
20241121,192800,67112435,3600,3600,3600,3600,0
|
|
20241121,192700,67112435,3600,3600,3600,3600,2289
|
|
20241121,192600,67112435,3600,3600,3600,3600,0
|
|
20241121,192500,67112435,3600,3600,3600,3600,0
|
|
20241121,192400,67112435,3600,3600,3600,3600,0
|
|
20241121,192300,67112435,3600,3600,3600,3600,0
|
|
20241121,192200,67112435,3600,3600,3600,3600,0
|
|
20241121,192100,67112435,3600,3600,3600,3600,0
|
|
20241121,192000,67112435,3600,3600,3600,3600,0
|
|
20241121,191900,67112435,3600,3600,3600,3600,0
|
|
20241121,191800,67112435,3600,3600,3600,3600,0
|
|
20241121,191700,67112435,3600,3600,3600,3600,0
|
|
20241121,191600,67112435,3600,3600,3600,3600,0
|
|
20241121,191500,67112435,3600,3600,3600,3600,0
|
|
20241121,191400,67112435,3600,3600,3600,3600,0
|
|
20241121,191300,67112435,3600,3600,3600,3600,0
|
|
20241121,191200,67112435,3600,3600,3600,3600,0
|
|
20241121,191100,67112435,3600,3600,3600,3600,0
|
|
20241121,191000,67112435,3600,3600,3600,3600,0
|
|
20241121,190900,67112435,3600,3600,3600,3600,0
|
|
20241121,190800,67112435,3600,3600,3600,3600,0
|
|
20241121,190700,67112435,3600,3600,3600,3600,0
|
|
20241121,190600,67112435,3600,3600,3600,3600,0
|
|
20241121,190500,67112435,3600,3600,3600,3600,0
|
|
20241121,190400,67112435,3600,3600,3600,3600,0
|
|
20241121,190300,67112435,3600,3600,3600,3600,0
|
|
20241121,190200,67112435,3600,3600,3600,3600,0
|
|
20241121,190100,67112435,3600,3600,3600,3600,0
|
|
20241121,190000,67112435,3600,3600,3600,3600,0
|
|
20241121,185900,67112435,3600,3600,3600,3600,0
|
|
20241121,185800,67112435,3600,3600,3600,3600,0
|
|
20241121,185700,67112435,3600,3600,3600,3600,2289
|
|
20241121,185600,67112435,3600,3600,3600,3600,0
|
|
20241121,185500,67112435,3600,3600,3600,3600,0
|
|
20241121,185400,67112435,3600,3600,3600,3600,0
|
|
20241121,185300,67112435,3600,3600,3600,3600,0
|
|
20241121,185200,67112435,3600,3600,3600,3600,0
|
|
20241121,185100,67112435,3600,3600,3600,3600,0
|
|
20241121,185000,67112435,3600,3600,3600,3600,0
|
|
20241121,184900,67112435,3600,3600,3600,3600,0
|
|
20241121,184800,67112435,3600,3600,3600,3600,0
|
|
20241121,184700,67112435,3600,3600,3600,3600,0
|
|
20241121,184600,67112435,3600,3600,3600,3600,0
|
|
20241121,184500,67112435,3600,3600,3600,3600,0
|
|
20241121,184400,67112435,3600,3600,3600,3600,0
|
|
20241121,184300,67112435,3600,3600,3600,3600,0
|
|
20241121,184200,67112435,3600,3600,3600,3600,0
|
|
20241121,184100,67112435,3600,3600,3600,3600,0
|
|
20241121,184000,67112435,3600,3600,3600,3600,0
|
|
20241121,183900,67112435,3600,3600,3600,3600,0
|
|
20241121,183800,67112435,3600,3600,3600,3600,0
|
|
20241121,183700,67112435,3600,3600,3600,3600,0
|
|
20241121,183600,67112435,3600,3600,3600,3600,0
|
|
20241121,183500,67112435,3600,3600,3600,3600,0
|
|
20241121,183400,67112435,3600,3600,3600,3600,0
|
|
20241121,183300,67112435,3600,3600,3600,3600,0
|
|
20241121,183200,67112435,3600,3600,3600,3600,0
|
|
20241121,183100,67112435,3600,3600,3600,3600,0
|
|
20241121,183000,67112435,3600,3600,3600,3600,0
|
|
20241121,182900,67112435,3600,3600,3600,3600,0
|
|
20241121,182800,67112435,3600,3600,3600,3600,0
|
|
20241121,182700,67112435,3600,3600,3600,3600,2289
|
|
20241121,182600,67112435,3600,3600,3600,3600,0
|
|
20241121,182500,67112435,3600,3600,3600,3600,0
|
|
20241121,182400,67112435,3600,3600,3600,3600,0
|
|
20241121,182300,67112435,3600,3600,3600,3600,0
|
|
20241121,182200,67112435,3600,3600,3600,3600,0
|
|
20241121,182100,67112435,3600,3600,3600,3600,0
|
|
20241121,182000,67112435,3600,3600,3600,3600,0
|
|
20241121,181900,67112435,3600,3600,3600,3600,0
|
|
20241121,181800,67112435,3600,3600,3600,3600,0
|
|
20241121,181700,67112435,3600,3600,3600,3600,0
|
|
20241121,181600,67112435,3600,3600,3600,3600,0
|
|
20241121,181500,67112435,3600,3600,3600,3600,0
|
|
20241121,181400,67112435,3600,3600,3600,3600,0
|
|
20241121,181300,67112435,3600,3600,3600,3600,0
|
|
20241121,181200,67112435,3600,3600,3600,3600,0
|
|
20241121,181100,67112435,3600,3600,3600,3600,0
|
|
20241121,181000,67112435,3600,3600,3600,3600,0
|
|
20241121,180900,67112435,3600,3600,3600,3600,0
|
|
20241121,180800,67112435,3600,3600,3600,3600,0
|
|
20241121,180700,67112435,3600,3600,3600,3600,0
|
|
20241121,180600,67112435,3600,3600,3600,3600,0
|
|
20241121,180500,67112435,3600,3600,3600,3600,0
|
|
20241121,180400,67112435,3600,3600,3600,3600,0
|
|
20241121,180300,67112435,3600,3600,3600,3600,0
|
|
20241121,180200,67112435,3600,3600,3600,3600,0
|
|
20241121,180100,67112435,3600,3600,3600,3600,0
|
|
20241121,180000,67112435,3600,3600,3600,3600,0
|
|
20241121,175900,67112435,3600,3600,3600,3600,0
|
|
20241121,175800,67112435,3600,3600,3600,3600,0
|
|
20241121,175700,67112435,3600,3600,3600,3600,2289
|
|
20241121,175600,67112435,3600,3600,3600,3600,0
|
|
20241121,175500,67112435,3600,3600,3600,3600,0
|
|
20241121,175400,67112435,3600,3600,3600,3600,0
|
|
20241121,175300,67112435,3600,3600,3600,3600,0
|
|
20241121,175200,67112435,3600,3600,3600,3600,0
|
|
20241121,175100,67112435,3600,3600,3600,3600,0
|
|
20241121,175000,67112435,3600,3600,3600,3600,0
|
|
20241121,174900,67112435,3600,3600,3600,3600,0
|
|
20241121,174800,67112435,3600,3600,3600,3600,0
|
|
20241121,174700,67112435,3600,3600,3600,3600,0
|
|
20241121,174600,67112435,3600,3600,3600,3600,0
|
|
20241121,174500,67112435,3600,3600,3600,3600,0
|
|
20241121,174400,67112435,3600,3600,3600,3600,0
|
|
20241121,174300,67112435,3600,3600,3600,3600,0
|
|
20241121,174200,67112435,3600,3600,3600,3600,0
|
|
20241121,174100,67112435,3600,3600,3600,3600,0
|
|
20241121,174000,67112435,3600,3600,3600,3600,0
|
|
20241121,173900,67112435,3600,3600,3600,3600,0
|
|
20241121,173800,67112435,3600,3600,3600,3600,0
|
|
20241121,173700,67112435,3600,3600,3600,3600,0
|
|
20241121,173600,67112435,3600,3600,3600,3600,0
|
|
20241121,173500,67112435,3600,3600,3600,3600,0
|
|
20241121,173400,67112435,3600,3600,3600,3600,0
|
|
20241121,173300,67112435,3600,3600,3600,3600,0
|
|
20241121,173200,67112435,3600,3600,3600,3600,0
|
|
20241121,173100,67112435,3600,3600,3600,3600,0
|
|
20241121,173000,67112435,3600,3600,3600,3600,0
|
|
20241121,172900,67112435,3600,3600,3600,3600,0
|
|
20241121,172800,67112435,3600,3600,3600,3600,0
|
|
20241121,172700,67112435,3600,3600,3600,3600,2289
|
|
20241121,172600,67112435,3600,3600,3600,3600,0
|
|
20241121,172500,67112435,3600,3600,3600,3600,0
|
|
20241121,172400,67112435,3600,3600,3600,3600,0
|
|
20241121,172300,67112435,3600,3600,3600,3600,0
|
|
20241121,172200,67112435,3600,3600,3600,3600,0
|
|
20241121,172100,67112435,3600,3600,3600,3600,0
|
|
20241121,172000,67112435,3600,3600,3600,3600,0
|
|
20241121,171900,67112435,3600,3600,3600,3600,0
|
|
20241121,171800,67112435,3600,3600,3600,3600,0
|
|
20241121,171700,67112435,3600,3600,3600,3600,0
|
|
20241121,171600,67112435,3600,3600,3600,3600,0
|
|
20241121,171500,67112435,3600,3600,3600,3600,0
|
|
20241121,171400,67112435,3600,3600,3600,3600,0
|
|
20241121,171300,67112435,3600,3600,3600,3600,0
|
|
20241121,171200,67112435,3600,3600,3600,3600,0
|
|
20241121,171100,67112435,3600,3600,3600,3600,0
|
|
20241121,171000,67112435,3600,3600,3600,3600,0
|
|
20241121,170900,67112435,3600,3600,3600,3600,0
|
|
20241121,170800,67112435,3600,3600,3600,3600,0
|
|
20241121,170700,67112435,3600,3600,3600,3600,0
|
|
20241121,170600,67112435,3600,3600,3600,3600,0
|
|
20241121,170500,67112435,3600,3600,3600,3600,0
|
|
20241121,170400,67112435,3600,3600,3600,3600,0
|
|
20241121,170300,67112435,3600,3600,3600,3600,0
|
|
20241121,170200,67112435,3600,3600,3600,3600,0
|
|
20241121,170100,67112435,3600,3600,3600,3600,0
|
|
20241121,170000,67112435,3600,3600,3600,3600,0
|
|
20241121,165900,67112435,3600,3600,3600,3600,0
|
|
20241121,165800,67112435,3600,3600,3600,3600,0
|
|
20241121,165700,67112435,3600,3600,3600,3600,2289
|
|
20241121,165600,67112435,3600,3600,3600,3600,0
|
|
20241121,165500,67112435,3600,3600,3600,3600,0
|
|
20241121,165400,67112435,3600,3600,3600,3600,0
|
|
20241121,165300,67112435,3600,3600,3600,3600,0
|
|
20241121,165200,67112435,3600,3600,3600,3600,0
|
|
20241121,165100,67112435,3600,3600,3600,3600,0
|
|
20241121,165000,67112435,3600,3600,3600,3600,0
|
|
20241121,164900,67112435,3600,3600,3600,3600,0
|
|
20241121,164800,67112435,3600,3600,3600,3600,0
|
|
20241121,164700,67112435,3600,3600,3600,3600,0
|
|
20241121,164600,67112435,3600,3600,3600,3600,0
|
|
20241121,164500,67112435,3600,3600,3600,3600,0
|
|
20241121,164400,67112435,3600,3600,3600,3600,0
|
|
20241121,164300,67112435,3600,3600,3600,3600,0
|
|
20241121,164200,67112435,3600,3600,3600,3600,0
|
|
20241121,164100,67112435,3600,3600,3600,3600,0
|
|
20241121,164000,67112435,3600,3600,3600,3600,0
|
|
20241121,163900,67112435,3600,3600,3600,3600,0
|
|
20241121,163800,67112435,3600,3600,3600,3600,0
|
|
20241121,163700,67112435,3600,3600,3600,3600,0
|
|
20241121,163600,67112435,3600,3600,3600,3600,0
|
|
20241121,163500,67112435,3600,3600,3600,3600,0
|
|
20241121,163400,67112435,3600,3600,3600,3600,0
|
|
20241121,163300,67112435,3600,3600,3600,3600,0
|
|
20241121,163200,67112435,3600,3600,3600,3600,0
|
|
20241121,163100,67112435,3600,3600,3600,3600,0
|
|
20241121,163000,67112435,3600,3600,3600,3600,0
|
|
20241121,162900,67112435,3600,3600,3600,3600,0
|
|
20241121,162800,67112435,3600,3600,3600,3600,0
|
|
20241121,162700,67112435,3600,3600,3600,3600,2289
|
|
20241121,162600,67112435,3600,3600,3600,3600,0
|
|
20241121,162500,67112435,3600,3600,3600,3600,0
|
|
20241121,162400,67112435,3600,3600,3600,3600,0
|
|
20241121,162300,67112435,3600,3600,3600,3600,0
|
|
20241121,162200,67112435,3600,3600,3600,3600,0
|
|
20241121,162100,67112435,3600,3600,3600,3600,0
|
|
20241121,162000,67112435,3600,3600,3600,3600,0
|
|
20241121,161900,67112435,3600,3600,3600,3600,0
|
|
20241121,161800,67112435,3600,3600,3600,3600,0
|
|
20241121,161700,67112435,3600,3600,3600,3600,0
|
|
20241121,161600,67112435,3600,3600,3600,3600,0
|
|
20241121,161500,67112435,3600,3600,3600,3600,0
|
|
20241121,161400,67112435,3600,3600,3600,3600,0
|
|
20241121,161300,67112435,3600,3600,3600,3600,0
|
|
20241121,161200,67112435,3600,3600,3600,3600,0
|
|
20241121,161100,67112435,3600,3600,3600,3600,0
|
|
20241121,161000,67112435,3600,3600,3600,3600,0
|
|
20241121,160900,67112435,3600,3600,3600,3600,0
|
|
20241121,160800,67112435,3600,3600,3600,3600,0
|
|
20241121,160700,67112435,3600,3600,3600,3600,0
|
|
20241121,160600,67112435,3600,3600,3600,3600,0
|
|
20241121,160500,67112435,3600,3600,3600,3600,0
|
|
20241121,160400,67112435,3600,3600,3600,3600,0
|
|
20241121,160300,67112435,3600,3600,3600,3600,0
|
|
20241121,160200,67112435,3600,3600,3600,3600,0
|
|
20241121,160100,67112435,3600,3600,3600,3600,0
|
|
20241121,160000,67112435,3600,3600,3600,3600,0
|
|
20241121,155900,67112435,3600,3600,3600,3600,0
|
|
20241121,155800,67112435,3600,3600,3600,3600,0
|
|
20241121,155700,67112435,3600,3600,3600,3600,2289
|
|
20241121,155600,67112435,3600,3600,3600,3600,0
|
|
20241121,155500,67112435,3600,3600,3600,3600,0
|
|
20241121,155400,67112435,3600,3600,3600,3600,0
|
|
20241121,155300,67112435,3600,3600,3600,3600,0
|
|
20241121,155200,67112435,3600,3600,3600,3600,0
|
|
20241121,155100,67112435,3600,3600,3600,3600,0
|
|
20241121,155000,67112435,3600,3600,3600,3600,0
|
|
20241121,154900,67112435,3600,3600,3600,3600,0
|
|
20241121,154800,67112435,3600,3600,3600,3600,0
|
|
20241121,154700,67112435,3600,3600,3600,3600,0
|
|
20241121,154600,67112435,3600,3600,3600,3600,0
|
|
20241121,154500,67112435,3600,3600,3600,3600,0
|
|
20241121,154400,67112435,3600,3600,3600,3600,0
|
|
20241121,154300,67112435,3600,3600,3600,3600,0
|
|
20241121,154200,67112435,3600,3600,3600,3600,0
|
|
20241121,154100,67112435,3600,3600,3600,3600,0
|
|
20241121,154000,67112435,3600,3600,3600,3600,0
|
|
20241121,153900,67112435,3600,3600,3600,3600,0
|
|
20241121,153800,67112435,3600,3600,3600,3600,0
|
|
20241121,153700,67112435,3600,3600,3600,3600,0
|
|
20241121,153600,67112435,3600,3600,3600,3600,0
|
|
20241121,153500,67112435,3600,3600,3600,3600,0
|
|
20241121,153400,67112435,3600,3600,3600,3600,0
|
|
20241121,153300,67112435,3600,3600,3600,3600,0
|
|
20241121,153200,67112435,3600,3600,3600,3600,0
|
|
20241121,153100,67112435,3600,3600,3600,3600,0
|
|
20241121,153000,67112435,3600,3600,3600,3600,2289
|
|
20241121,152900,58872035,3605,3605,3605,3605,0
|
|
20241121,152800,58872035,3605,3605,3605,3605,0
|
|
20241121,152700,58872035,3605,3605,3605,3605,0
|
|
20241121,152600,58872035,3605,3605,3605,3605,0
|
|
20241121,152500,58872035,3605,3605,3605,3605,0
|
|
20241121,152400,58872035,3605,3605,3605,3605,0
|
|
20241121,152300,58872035,3605,3605,3605,3605,0
|
|
20241121,152200,58872035,3605,3605,3605,3605,0
|
|
20241121,152100,58872035,3605,3605,3605,3605,0
|
|
20241121,152000,58872035,3605,3605,3605,3605,0
|
|
20241121,151900,58872035,3605,3605,3605,3605,11
|
|
20241121,151800,58832380,3605,3605,3605,3605,16
|
|
20241121,151700,58774700,3610,3610,3610,3605,754
|
|
20241121,151600,56053315,3615,3615,3615,3615,0
|
|
20241121,151500,56053315,3615,3615,3615,3615,1
|
|
20241121,151400,56049700,3615,3615,3615,3615,0
|
|
20241121,151300,56049700,3615,3615,3615,3615,1
|
|
20241121,151200,56046085,3615,3615,3615,3615,0
|
|
20241121,151100,56046085,3615,3615,3615,3615,0
|
|
20241121,151000,56046085,3615,3615,3615,3615,5
|
|
20241121,150900,56028010,3615,3615,3615,3615,0
|
|
20241121,150800,56028010,3615,3615,3615,3615,0
|
|
20241121,150700,56028010,3615,3615,3615,3615,9
|
|
20241121,150600,55995475,3615,3615,3615,3615,0
|
|
20241121,150500,55995475,3615,3615,3615,3615,0
|
|
20241121,150400,55995475,3615,3615,3615,3615,0
|
|
20241121,150300,55995475,3615,3615,3615,3615,0
|
|
20241121,150200,55995475,3615,3615,3615,3615,2
|
|
20241121,150100,55988245,3620,3620,3620,3620,9
|
|
20241121,150000,55955665,3620,3620,3620,3620,0
|
|
20241121,145900,55955665,3620,3620,3620,3620,2
|
|
20241121,145800,55948425,3620,3620,3620,3620,0
|
|
20241121,145700,55948425,3620,3620,3620,3620,0
|
|
20241121,145600,55948425,3620,3620,3620,3620,1
|
|
20241121,145500,55944805,3620,3620,3620,3620,0
|
|
20241121,145400,55944805,3620,3620,3620,3620,0
|
|
20241121,145300,55944805,3620,3620,3620,3620,2
|
|
20241121,145200,55937565,3620,3620,3620,3620,3
|
|
20241121,145100,55926705,3620,3620,3620,3620,0
|
|
20241121,145000,55926705,3620,3620,3620,3620,0
|
|
20241121,144900,55926705,3620,3620,3620,3620,0
|
|
20241121,144800,55926705,3620,3620,3620,3620,0
|
|
20241121,144700,55926705,3620,3620,3620,3620,0
|
|
20241121,144600,55926705,3620,3620,3620,3620,2
|
|
20241121,144500,55919465,3615,3615,3615,3615,0
|
|
20241121,144400,55919465,3615,3615,3615,3615,0
|
|
20241121,144300,55919465,3615,3615,3615,3615,1
|
|
20241121,144200,55915850,3615,3615,3615,3615,0
|
|
20241121,144100,55915850,3615,3615,3615,3615,7
|
|
20241121,144000,55890545,3620,3620,3620,3620,1
|
|
20241121,143900,55886925,3620,3620,3620,3620,0
|
|
20241121,143800,55886925,3620,3620,3620,3620,0
|
|
20241121,143700,55886925,3620,3620,3620,3620,1
|
|
20241121,143600,55883305,3620,3620,3620,3620,0
|
|
20241121,143500,55883305,3620,3620,3620,3620,0
|
|
20241121,143400,55883305,3620,3620,3620,3620,0
|
|
20241121,143300,55883305,3620,3620,3620,3620,1
|
|
20241121,143200,55879685,3620,3620,3620,3620,0
|
|
20241121,143100,55879685,3620,3620,3620,3620,0
|
|
20241121,143000,55879685,3620,3620,3620,3620,1
|
|
20241121,142900,55876065,3615,3615,3615,3615,0
|
|
20241121,142800,55876065,3615,3615,3615,3615,63
|
|
20241121,142700,55648320,3615,3615,3615,3615,2
|
|
20241121,142600,55641090,3615,3615,3615,3615,25
|
|
20241121,142500,55550715,3615,3615,3615,3615,120
|
|
20241121,142400,55116915,3615,3615,3615,3615,1
|
|
20241121,142300,55113300,3615,3615,3615,3615,0
|
|
20241121,142200,55113300,3615,3615,3615,3615,0
|
|
20241121,142100,55113300,3615,3615,3615,3615,10
|
|
20241121,142000,55077150,3610,3610,3610,3610,75
|
|
20241121,141900,54806400,3610,3610,3610,3610,2
|
|
20241121,141800,54799180,3615,3615,3615,3615,0
|
|
20241121,141700,54799180,3615,3615,3615,3615,1
|
|
20241121,141600,54795565,3615,3615,3615,3615,0
|
|
20241121,141500,54795565,3615,3615,3615,3615,0
|
|
20241121,141400,54795565,3615,3615,3615,3615,3
|
|
20241121,141300,54784720,3605,3605,3605,3605,0
|
|
20241121,141200,54784720,3605,3605,3605,3605,0
|
|
20241121,141100,54784720,3605,3605,3605,3605,0
|
|
20241121,141000,54784720,3605,3605,3605,3605,0
|
|
20241121,140900,54784720,3605,3610,3610,3605,30
|
|
20241121,140800,54676560,3615,3615,3615,3615,0
|
|
20241121,140700,54676560,3615,3615,3615,3615,0
|
|
20241121,140600,54676560,3615,3615,3615,3615,0
|
|
20241121,140500,54676560,3615,3620,3620,3615,2
|
|
20241121,140400,54669325,3620,3620,3620,3620,0
|
|
20241121,140300,54669325,3620,3620,3620,3620,0
|
|
20241121,140200,54669325,3620,3615,3620,3615,2
|
|
20241121,140100,54662090,3615,3615,3615,3615,0
|
|
20241121,140000,54662090,3615,3615,3615,3615,0
|
|
20241121,135900,54662090,3615,3615,3615,3615,0
|
|
20241121,135800,54662090,3615,3615,3615,3615,0
|
|
20241121,135700,54662090,3615,3615,3615,3615,0
|
|
20241121,135600,54662090,3615,3615,3615,3615,1
|
|
20241121,135500,54658475,3620,3620,3620,3620,1
|
|
20241121,135400,54654855,3620,3620,3620,3620,10
|
|
20241121,135300,54618655,3620,3620,3620,3620,0
|
|
20241121,135200,54618655,3620,3620,3620,3620,3
|
|
20241121,135100,54607795,3615,3615,3615,3615,0
|
|
20241121,135000,54607795,3615,3615,3615,3615,0
|
|
20241121,134900,54607795,3615,3615,3615,3615,200
|
|
20241121,134800,53884795,3615,3615,3615,3615,0
|
|
20241121,134700,53884795,3615,3615,3615,3615,0
|
|
20241121,134600,53884795,3615,3615,3615,3615,2
|
|
20241121,134500,53877565,3615,3615,3615,3615,0
|
|
20241121,134400,53877565,3615,3615,3615,3615,0
|
|
20241121,134300,53877565,3615,3615,3615,3615,0
|
|
20241121,134200,53877565,3615,3615,3615,3615,1
|
|
20241121,134100,53873950,3600,3600,3600,3600,0
|
|
20241121,134000,53873950,3600,3600,3600,3600,0
|
|
20241121,133900,53873950,3600,3600,3600,3600,0
|
|
20241121,133800,53873950,3600,3600,3600,3600,0
|
|
20241121,133700,53873950,3600,3600,3600,3600,0
|
|
20241121,133600,53873950,3600,3610,3615,3600,423
|
|
20241121,133500,52350960,3615,3615,3615,3615,0
|
|
20241121,133400,52350960,3615,3615,3615,3615,0
|
|
20241121,133300,52350960,3615,3615,3615,3615,2
|
|
20241121,133200,52343730,3615,3615,3615,3615,0
|
|
20241121,133100,52343730,3615,3615,3615,3615,0
|
|
20241121,133000,52343730,3615,3615,3615,3615,2
|
|
20241121,132900,52336500,3615,3615,3615,3615,1
|
|
20241121,132800,52332885,3610,3610,3610,3610,0
|
|
20241121,132700,52332885,3610,3610,3610,3610,8
|
|
20241121,132600,52304005,3615,3615,3615,3615,1
|
|
20241121,132500,52300390,3615,3615,3615,3615,0
|
|
20241121,132400,52300390,3615,3615,3615,3615,0
|
|
20241121,132300,52300390,3615,3615,3615,3615,11
|
|
20241121,132200,52260625,3615,3615,3615,3615,26
|
|
20241121,132100,52166635,3615,3615,3615,3615,1
|
|
20241121,132000,52163020,3615,3615,3615,3615,3
|
|
20241121,131900,52152175,3610,3610,3610,3610,0
|
|
20241121,131800,52152175,3610,3610,3610,3610,0
|
|
20241121,131700,52152175,3610,3610,3610,3610,86
|
|
20241121,131600,51841715,3610,3610,3610,3610,1
|
|
20241121,131500,51838105,3610,3610,3610,3610,6
|
|
20241121,131400,51816445,3610,3605,3610,3605,2
|
|
20241121,131300,51809230,3600,3600,3600,3600,0
|
|
20241121,131200,51809230,3600,3600,3600,3600,0
|
|
20241121,131100,51809230,3600,3595,3600,3595,467
|
|
20241121,131000,50129530,3600,3600,3600,3600,1
|
|
20241121,130900,50125930,3600,3600,3600,3600,0
|
|
20241121,130800,50125930,3600,3600,3600,3600,142
|
|
20241121,130700,49614730,3605,3605,3605,3605,2
|
|
20241121,130600,49607520,3605,3605,3605,3605,1
|
|
20241121,130500,49603915,3600,3600,3600,3600,300
|
|
20241121,130400,48523915,3605,3605,3605,3605,1
|
|
20241121,130300,48520310,3605,3605,3605,3605,0
|
|
20241121,130200,48520310,3605,3605,3605,3605,0
|
|
20241121,130100,48520310,3605,3605,3605,3605,1
|
|
20241121,130000,48516705,3605,3605,3605,3605,0
|
|
20241121,125900,48516705,3605,3605,3605,3605,0
|
|
20241121,125800,48516705,3605,3605,3605,3605,1
|
|
20241121,125700,48513100,3600,3600,3600,3600,244
|
|
20241121,125600,47634700,3605,3605,3605,3605,0
|
|
20241121,125500,47634700,3605,3605,3605,3605,0
|
|
20241121,125400,47634700,3605,3605,3605,3605,2
|
|
20241121,125300,47627490,3605,3605,3605,3605,0
|
|
20241121,125200,47627490,3605,3605,3605,3605,0
|
|
20241121,125100,47627490,3605,3605,3605,3605,2
|
|
20241121,125000,47620280,3600,3600,3600,3600,5
|
|
20241121,124900,47602280,3605,3605,3605,3605,0
|
|
20241121,124800,47602280,3605,3605,3605,3605,2
|
|
20241121,124700,47595070,3605,3605,3605,3605,0
|
|
20241121,124600,47595070,3605,3610,3610,3605,202
|
|
20241121,124500,46865860,3605,3605,3605,3605,0
|
|
20241121,124400,46865860,3605,3605,3605,3605,0
|
|
20241121,124300,46865860,3605,3605,3605,3605,0
|
|
20241121,124200,46865860,3605,3605,3605,3605,1
|
|
20241121,124100,46862255,3605,3605,3605,3605,2
|
|
20241121,124000,46855045,3605,3605,3605,3605,0
|
|
20241121,123900,46855045,3605,3605,3605,3605,0
|
|
20241121,123800,46855045,3605,3605,3605,3605,1
|
|
20241121,123700,46851440,3605,3605,3605,3605,2
|
|
20241121,123600,46844230,3610,3610,3610,3610,1
|
|
20241121,123500,46840620,3605,3605,3605,3605,0
|
|
20241121,123400,46840620,3605,3605,3605,3605,0
|
|
20241121,123300,46840620,3605,3605,3605,3605,0
|
|
20241121,123200,46840620,3605,3605,3605,3605,4
|
|
20241121,123100,46826200,3605,3605,3605,3605,0
|
|
20241121,123000,46826200,3605,3605,3605,3605,1
|
|
20241121,122900,46822595,3610,3610,3610,3610,1
|
|
20241121,122800,46818985,3610,3610,3610,3610,0
|
|
20241121,122700,46818985,3610,3610,3610,3610,0
|
|
20241121,122600,46818985,3610,3610,3610,3610,2
|
|
20241121,122500,46811765,3610,3610,3610,3610,0
|
|
20241121,122400,46811765,3610,3610,3610,3610,0
|
|
20241121,122300,46811765,3610,3610,3610,3610,0
|
|
20241121,122200,46811765,3610,3610,3610,3610,1
|
|
20241121,122100,46808155,3610,3610,3610,3610,0
|
|
20241121,122000,46808155,3610,3610,3610,3610,0
|
|
20241121,121900,46808155,3610,3610,3610,3610,1
|
|
20241121,121800,46804545,3605,3605,3605,3605,0
|
|
20241121,121700,46804545,3605,3605,3605,3605,28
|
|
20241121,121600,46703605,3605,3605,3605,3605,3
|
|
20241121,121500,46692790,3605,3605,3605,3605,0
|
|
20241121,121400,46692790,3605,3605,3605,3605,0
|
|
20241121,121300,46692790,3605,3605,3605,3605,3
|
|
20241121,121200,46681975,3605,3605,3605,3605,0
|
|
20241121,121100,46681975,3605,3615,3615,3605,12
|
|
20241121,121000,46638615,3615,3615,3615,3615,0
|
|
20241121,120900,46638615,3615,3615,3615,3615,0
|
|
20241121,120800,46638615,3615,3615,3615,3615,41
|
|
20241121,120700,46490400,3615,3615,3615,3615,21
|
|
20241121,120600,46414485,3615,3615,3615,3615,2
|
|
20241121,120500,46407255,3615,3615,3615,3615,0
|
|
20241121,120400,46407255,3615,3615,3615,3615,0
|
|
20241121,120300,46407255,3615,3615,3615,3615,2
|
|
20241121,120200,46400025,3610,3610,3610,3610,0
|
|
20241121,120100,46400025,3610,3610,3610,3610,0
|
|
20241121,120000,46400025,3610,3610,3610,3610,0
|
|
20241121,115900,46400025,3610,3610,3610,3610,0
|
|
20241121,115800,46400025,3610,3610,3610,3610,0
|
|
20241121,115700,46400025,3610,3615,3615,3610,19
|
|
20241121,115600,46331430,3615,3615,3615,3615,0
|
|
20241121,115500,46331430,3615,3615,3615,3615,0
|
|
20241121,115400,46331430,3615,3615,3615,3615,1
|
|
20241121,115300,46327815,3615,3615,3615,3615,30
|
|
20241121,115200,46219365,3615,3615,3615,3615,0
|
|
20241121,115100,46219365,3615,3615,3615,3615,0
|
|
20241121,115000,46219365,3615,3610,3615,3610,13
|
|
20241121,114900,46172430,3610,3610,3610,3610,0
|
|
20241121,114800,46172430,3610,3610,3610,3610,0
|
|
20241121,114700,46172430,3610,3610,3610,3610,3
|
|
20241121,114600,46161600,3605,3605,3605,3605,0
|
|
20241121,114500,46161600,3605,3605,3605,3605,0
|
|
20241121,114400,46161600,3605,3605,3605,3605,0
|
|
20241121,114300,46161600,3605,3615,3615,3605,55
|
|
20241121,114200,45963315,3610,3615,3615,3610,3
|
|
20241121,114100,45952475,3615,3615,3615,3615,2
|
|
20241121,114000,45945245,3615,3615,3615,3615,0
|
|
20241121,113900,45945245,3615,3615,3615,3615,1
|
|
20241121,113800,45941630,3610,3610,3610,3610,0
|
|
20241121,113700,45941630,3610,3610,3610,3610,0
|
|
20241121,113600,45941630,3610,3610,3610,3610,0
|
|
20241121,113500,45941630,3610,3615,3615,3610,4
|
|
20241121,113400,45927185,3615,3615,3615,3615,0
|
|
20241121,113300,45927185,3615,3615,3615,3615,0
|
|
20241121,113200,45927185,3615,3615,3615,3615,0
|
|
20241121,113100,45927185,3615,3615,3615,3615,2
|
|
20241121,113000,45919955,3615,3615,3615,3615,0
|
|
20241121,112900,45919955,3615,3615,3615,3615,0
|
|
20241121,112800,45919955,3615,3615,3615,3615,1
|
|
20241121,112700,45916340,3615,3615,3615,3615,0
|
|
20241121,112600,45916340,3615,3615,3615,3615,0
|
|
20241121,112500,45916340,3615,3615,3615,3615,2
|
|
20241121,112400,45909110,3615,3615,3615,3615,1
|
|
20241121,112300,45905495,3610,3610,3610,3610,0
|
|
20241121,112200,45905495,3610,3610,3610,3610,0
|
|
20241121,112100,45905495,3610,3610,3610,3610,0
|
|
20241121,112000,45905495,3610,3610,3610,3610,3
|
|
20241121,111900,45894665,3615,3615,3615,3615,0
|
|
20241121,111800,45894665,3615,3615,3615,3615,0
|
|
20241121,111700,45894665,3615,3615,3615,3615,0
|
|
20241121,111600,45894665,3615,3615,3615,3615,0
|
|
20241121,111500,45894665,3615,3615,3615,3615,2
|
|
20241121,111400,45887435,3610,3610,3610,3610,0
|
|
20241121,111300,45887435,3610,3610,3610,3610,0
|
|
20241121,111200,45887435,3610,3610,3610,3610,0
|
|
20241121,111100,45887435,3610,3610,3610,3610,0
|
|
20241121,111000,45887435,3610,3610,3610,3610,0
|
|
20241121,110900,45887435,3610,3610,3610,3610,1
|
|
20241121,110800,45883825,3605,3605,3605,3605,0
|
|
20241121,110700,45883825,3605,3605,3605,3605,0
|
|
20241121,110600,45883825,3605,3615,3615,3605,4
|
|
20241121,110500,45869395,3605,3605,3605,3605,0
|
|
20241121,110400,45869395,3605,3605,3605,3605,0
|
|
20241121,110300,45869395,3605,3605,3605,3605,0
|
|
20241121,110200,45869395,3605,3605,3605,3605,0
|
|
20241121,110100,45869395,3605,3605,3605,3605,2
|
|
20241121,110000,45862185,3615,3615,3615,3615,0
|
|
20241121,105900,45862185,3615,3615,3615,3615,1
|
|
20241121,105800,45858570,3600,3600,3600,3600,0
|
|
20241121,105700,45858570,3600,3600,3600,3600,500
|
|
20241121,105600,44058570,3600,3600,3605,3600,30
|
|
20241121,105500,43950450,3605,3605,3605,3605,0
|
|
20241121,105400,43950450,3605,3605,3605,3605,0
|
|
20241121,105300,43950450,3605,3605,3605,3605,2
|
|
20241121,105200,43943240,3605,3605,3605,3605,0
|
|
20241121,105100,43943240,3605,3605,3605,3605,0
|
|
20241121,105000,43943240,3605,3605,3605,3605,2
|
|
20241121,104900,43936030,3605,3605,3605,3605,2
|
|
20241121,104800,43928820,3605,3605,3605,3605,0
|
|
20241121,104700,43928820,3605,3605,3605,3605,1
|
|
20241121,104600,43925215,3600,3600,3600,3600,1
|
|
20241121,104500,43921615,3605,3605,3605,3605,2
|
|
20241121,104400,43914405,3605,3605,3605,3605,0
|
|
20241121,104300,43914405,3605,3605,3605,3605,0
|
|
20241121,104200,43914405,3605,3605,3605,3605,0
|
|
20241121,104100,43914405,3605,3610,3610,3605,5
|
|
20241121,104000,43896375,3610,3605,3610,3605,4
|
|
20241121,103900,43881945,3605,3605,3605,3605,0
|
|
20241121,103800,43881945,3605,3605,3605,3605,2
|
|
20241121,103700,43874735,3605,3605,3605,3605,0
|
|
20241121,103600,43874735,3605,3605,3605,3605,0
|
|
20241121,103500,43874735,3605,3605,3605,3605,0
|
|
20241121,103400,43874735,3605,3605,3605,3605,13
|
|
20241121,103300,43827870,3605,3605,3605,3605,1
|
|
20241121,103200,43824265,3605,3605,3605,3605,0
|
|
20241121,103100,43824265,3605,3605,3605,3605,1
|
|
20241121,103000,43820660,3605,3605,3605,3605,0
|
|
20241121,102900,43820660,3605,3605,3605,3605,0
|
|
20241121,102800,43820660,3605,3605,3605,3605,0
|
|
20241121,102700,43820660,3605,3605,3605,3605,1
|
|
20241121,102600,43817055,3605,3605,3605,3605,3
|
|
20241121,102500,43806240,3605,3605,3605,3605,0
|
|
20241121,102400,43806240,3605,3605,3605,3605,2
|
|
20241121,102300,43799030,3610,3610,3610,3610,0
|
|
20241121,102200,43799030,3610,3610,3610,3610,1
|
|
20241121,102100,43795420,3610,3610,3610,3610,1
|
|
20241121,102000,43791810,3605,3605,3605,3605,0
|
|
20241121,101900,43791810,3605,3605,3605,3605,0
|
|
20241121,101800,43791810,3605,3600,3605,3600,428
|
|
20241121,101700,42248885,3600,3600,3600,3600,2
|
|
20241121,101600,42241685,3630,3630,3630,3630,0
|
|
20241121,101500,42241685,3630,3630,3630,3630,0
|
|
20241121,101400,42241685,3630,3630,3630,3630,0
|
|
20241121,101300,42241685,3630,3630,3630,3630,0
|
|
20241121,101200,42241685,3630,3610,3630,3610,41
|
|
20241121,101100,42093645,3610,3610,3610,3610,0
|
|
20241121,101000,42093645,3610,3610,3610,3610,1
|
|
20241121,100900,42090035,3610,3595,3610,3595,1433
|
|
20241121,100800,36926750,3595,3595,3595,3595,1
|
|
20241121,100700,36923155,3590,3590,3590,3590,732
|
|
20241121,100600,34295275,3590,3590,3590,3590,0
|
|
20241121,100500,34295275,3590,3590,3590,3585,438
|
|
20241121,100400,32723190,3605,3605,3605,3605,0
|
|
20241121,100300,32723190,3605,3595,3605,3595,368
|
|
20241121,100200,31400215,3595,3620,3620,3595,1490
|
|
20241121,100100,26029650,3630,3630,3630,3630,0
|
|
20241121,100000,26029650,3630,3630,3630,3615,4
|
|
20241121,095900,26015150,3620,3625,3625,3620,236
|
|
20241121,095800,25160820,3615,3615,3615,3615,0
|
|
20241121,095700,25160820,3615,3615,3615,3615,632
|
|
20241121,095600,22876140,3615,3615,3615,3615,0
|
|
20241121,095500,22876140,3615,3610,3615,3610,77
|
|
20241121,095400,22598040,3610,3610,3610,3610,0
|
|
20241121,095300,22598040,3610,3610,3610,3610,0
|
|
20241121,095200,22598040,3610,3610,3610,3610,2
|
|
20241121,095100,22590820,3600,3600,3600,3600,0
|
|
20241121,095000,22590820,3600,3600,3600,3600,0
|
|
20241121,094900,22590820,3600,3600,3600,3600,0
|
|
20241121,094800,22590820,3600,3600,3600,3600,0
|
|
20241121,094700,22590820,3600,3590,3600,3590,733
|
|
20241121,094600,19953100,3590,3590,3590,3590,1
|
|
20241121,094500,19949510,3590,3590,3590,3590,0
|
|
20241121,094400,19949510,3590,3590,3590,3590,15
|
|
20241121,094300,19895660,3590,3585,3590,3585,55
|
|
20241121,094200,19698475,3580,3580,3580,3580,8
|
|
20241121,094100,19669835,3590,3590,3590,3590,89
|
|
20241121,094000,19350325,3590,3590,3590,3590,1
|
|
20241121,093900,19346735,3590,3590,3590,3590,1
|
|
20241121,093800,19343145,3580,3585,3585,3580,4
|
|
20241121,093700,19328810,3590,3590,3590,3590,0
|
|
20241121,093600,19328810,3590,3590,3590,3590,0
|
|
20241121,093500,19328810,3590,3590,3590,3590,9
|
|
20241121,093400,19296500,3590,3590,3590,3590,43
|
|
20241121,093300,19142130,3590,3590,3590,3590,1
|
|
20241121,093200,19138540,3585,3600,3600,3585,1242
|
|
20241121,093100,14680025,3600,3600,3600,3600,0
|
|
20241121,093000,14680025,3600,3600,3600,3600,6
|
|
20241121,092900,14658425,3600,3600,3600,3600,0
|
|
20241121,092800,14658425,3600,3600,3600,3600,58
|
|
20241121,092700,14449625,3600,3595,3600,3595,28
|
|
20241121,092600,14348895,3595,3595,3595,3595,52
|
|
20241121,092500,14161955,3590,3585,3590,3585,278
|
|
20241121,092400,13165075,3580,3580,3580,3575,511
|
|
20241121,092300,11335895,3585,3595,3595,3585,1178
|
|
20241121,092200,7106805,3600,3600,3600,3600,0
|
|
20241121,092100,7106805,3600,3600,3600,3600,0
|
|
20241121,092000,7106805,3600,3600,3600,3600,0
|
|
20241121,091900,7106805,3600,3600,3600,3600,0
|
|
20241121,091800,7106805,3600,3600,3600,3600,201
|
|
20241121,091700,6383205,3600,3605,3605,3600,13
|
|
20241121,091600,6336400,3605,3605,3605,3605,0
|
|
20241121,091500,6336400,3605,3605,3605,3605,107
|
|
20241121,091400,5950665,3610,3615,3615,3610,5
|
|
20241121,091300,5932610,3615,3615,3615,3615,0
|
|
20241121,091200,5932610,3615,3615,3615,3605,690
|
|
20241121,091100,3442030,3610,3610,3610,3610,0
|
|
20241121,091000,3442030,3610,3610,3610,3610,2
|
|
20241121,090900,3434810,3610,3610,3610,3610,0
|
|
20241121,090800,3434810,3610,3610,3610,3610,14
|
|
20241121,090700,3384270,3605,3615,3615,3605,270
|
|
20241121,090600,2408295,3620,3620,3620,3620,3
|
|
20241121,090500,2397435,3615,3615,3615,3615,0
|
|
20241121,090400,2397435,3615,3615,3615,3615,0
|
|
20241121,090300,2397435,3615,3630,3630,3615,353
|
|
20241121,090200,1117380,3630,3630,3630,3630,0
|
|
20241121,090100,1117380,3630,3630,3630,3630,36
|
|
20241121,090000,986700,3660,3670,3670,3630,269
|