580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183700,9929530,9430,9430,9430,9430,125
|
|
20241120,183600,9929530,9430,9430,9430,9430,0
|
|
20241120,183500,9929530,9430,9430,9430,9430,0
|
|
20241120,183400,9929530,9430,9430,9430,9430,0
|
|
20241120,183300,9929530,9430,9430,9430,9430,0
|
|
20241120,183200,9929530,9430,9430,9430,9430,0
|
|
20241120,183100,9929530,9430,9430,9430,9430,0
|
|
20241120,183000,9929530,9430,9430,9430,9430,0
|
|
20241120,182900,9929530,9430,9430,9430,9430,0
|
|
20241120,182800,9929530,9430,9430,9430,9430,0
|
|
20241120,182700,9929530,9430,9430,9430,9430,0
|
|
20241120,182600,9929530,9430,9430,9430,9430,0
|
|
20241120,182500,9929530,9430,9430,9430,9430,0
|
|
20241120,182400,9929530,9430,9430,9430,9430,0
|
|
20241120,182300,9929530,9430,9430,9430,9430,0
|
|
20241120,182200,9929530,9430,9430,9430,9430,0
|
|
20241120,182100,9929530,9430,9430,9430,9430,0
|
|
20241120,182000,9929530,9430,9430,9430,9430,0
|
|
20241120,181900,9929530,9430,9430,9430,9430,0
|
|
20241120,181800,9929530,9430,9430,9430,9430,0
|
|
20241120,181700,9929530,9430,9430,9430,9430,0
|
|
20241120,181600,9929530,9430,9430,9430,9430,0
|
|
20241120,181500,9929530,9430,9430,9430,9430,0
|
|
20241120,181400,9929530,9430,9430,9430,9430,0
|
|
20241120,181300,9929530,9430,9430,9430,9430,0
|
|
20241120,181200,9929530,9430,9430,9430,9430,0
|
|
20241120,181100,9929530,9430,9430,9430,9430,0
|
|
20241120,181000,9929530,9430,9430,9430,9430,0
|
|
20241120,180900,9929530,9430,9430,9430,9430,0
|
|
20241120,180800,9929530,9430,9430,9430,9430,0
|
|
20241120,180700,9929530,9430,9430,9430,9430,125
|
|
20241120,180600,9929530,9430,9430,9430,9430,0
|
|
20241120,180500,9929530,9430,9430,9430,9430,0
|
|
20241120,180400,9929530,9430,9430,9430,9430,0
|
|
20241120,180300,9929530,9430,9430,9430,9430,0
|
|
20241120,180200,9929530,9430,9430,9430,9430,0
|
|
20241120,180100,9929530,9430,9430,9430,9430,0
|
|
20241120,180000,9929530,9430,9430,9430,9430,0
|
|
20241120,175900,9929530,9430,9430,9430,9430,0
|
|
20241120,175800,9929530,9430,9430,9430,9430,0
|
|
20241120,175700,9929530,9430,9430,9430,9430,0
|
|
20241120,175600,9929530,9430,9430,9430,9430,0
|
|
20241120,175500,9929530,9430,9430,9430,9430,0
|
|
20241120,175400,9929530,9430,9430,9430,9430,0
|
|
20241120,175300,9929530,9430,9430,9430,9430,0
|
|
20241120,175200,9929530,9430,9430,9430,9430,0
|
|
20241120,175100,9929530,9430,9430,9430,9430,0
|
|
20241120,175000,9929530,9430,9430,9430,9430,0
|
|
20241120,174900,9929530,9430,9430,9430,9430,0
|
|
20241120,174800,9929530,9430,9430,9430,9430,0
|
|
20241120,174700,9929530,9430,9430,9430,9430,0
|
|
20241120,174600,9929530,9430,9430,9430,9430,0
|
|
20241120,174500,9929530,9430,9430,9430,9430,0
|
|
20241120,174400,9929530,9430,9430,9430,9430,0
|
|
20241120,174300,9929530,9430,9430,9430,9430,0
|
|
20241120,174200,9929530,9430,9430,9430,9430,0
|
|
20241120,174100,9929530,9430,9430,9430,9430,0
|
|
20241120,174000,9929530,9430,9430,9430,9430,0
|
|
20241120,173900,9929530,9430,9430,9430,9430,0
|
|
20241120,173800,9929530,9430,9430,9430,9430,0
|
|
20241120,173700,9929530,9430,9430,9430,9430,125
|
|
20241120,173600,9929530,9430,9430,9430,9430,0
|
|
20241120,173500,9929530,9430,9430,9430,9430,0
|
|
20241120,173400,9929530,9430,9430,9430,9430,0
|
|
20241120,173300,9929530,9430,9430,9430,9430,0
|
|
20241120,173200,9929530,9430,9430,9430,9430,0
|
|
20241120,173100,9929530,9430,9430,9430,9430,0
|
|
20241120,173000,9929530,9430,9430,9430,9430,0
|
|
20241120,172900,9929530,9430,9430,9430,9430,0
|
|
20241120,172800,9929530,9430,9430,9430,9430,0
|
|
20241120,172700,9929530,9430,9430,9430,9430,0
|
|
20241120,172600,9929530,9430,9430,9430,9430,0
|
|
20241120,172500,9929530,9430,9430,9430,9430,0
|
|
20241120,172400,9929530,9430,9430,9430,9430,0
|
|
20241120,172300,9929530,9430,9430,9430,9430,0
|
|
20241120,172200,9929530,9430,9430,9430,9430,0
|
|
20241120,172100,9929530,9430,9430,9430,9430,0
|
|
20241120,172000,9929530,9430,9430,9430,9430,0
|
|
20241120,171900,9929530,9430,9430,9430,9430,0
|
|
20241120,171800,9929530,9430,9430,9430,9430,0
|
|
20241120,171700,9929530,9430,9430,9430,9430,0
|
|
20241120,171600,9929530,9430,9430,9430,9430,0
|
|
20241120,171500,9929530,9430,9430,9430,9430,0
|
|
20241120,171400,9929530,9430,9430,9430,9430,0
|
|
20241120,171300,9929530,9430,9430,9430,9430,0
|
|
20241120,171200,9929530,9430,9430,9430,9430,0
|
|
20241120,171100,9929530,9430,9430,9430,9430,0
|
|
20241120,171000,9929530,9430,9430,9430,9430,0
|
|
20241120,170900,9929530,9430,9430,9430,9430,0
|
|
20241120,170800,9929530,9430,9430,9430,9430,0
|
|
20241120,170700,9929530,9430,9430,9430,9430,125
|
|
20241120,170600,9929530,9430,9430,9430,9430,0
|
|
20241120,170500,9929530,9430,9430,9430,9430,0
|
|
20241120,170400,9929530,9430,9430,9430,9430,0
|
|
20241120,170300,9929530,9430,9430,9430,9430,0
|
|
20241120,170200,9929530,9430,9430,9430,9430,0
|
|
20241120,170100,9929530,9430,9430,9430,9430,0
|
|
20241120,170000,9929530,9430,9430,9430,9430,0
|
|
20241120,165900,9929530,9430,9430,9430,9430,0
|
|
20241120,165800,9929530,9430,9430,9430,9430,0
|
|
20241120,165700,9929530,9430,9430,9430,9430,0
|
|
20241120,165600,9929530,9430,9430,9430,9430,0
|
|
20241120,165500,9929530,9430,9430,9430,9430,0
|
|
20241120,165400,9929530,9430,9430,9430,9430,0
|
|
20241120,165300,9929530,9430,9430,9430,9430,0
|
|
20241120,165200,9929530,9430,9430,9430,9430,0
|
|
20241120,165100,9929530,9430,9430,9430,9430,0
|
|
20241120,165000,9929530,9430,9430,9430,9430,0
|
|
20241120,164900,9929530,9430,9430,9430,9430,0
|
|
20241120,164800,9929530,9430,9430,9430,9430,0
|
|
20241120,164700,9929530,9430,9430,9430,9430,0
|
|
20241120,164600,9929530,9430,9430,9430,9430,0
|
|
20241120,164500,9929530,9430,9430,9430,9430,0
|
|
20241120,164400,9929530,9430,9430,9430,9430,0
|
|
20241120,164300,9929530,9430,9430,9430,9430,0
|
|
20241120,164200,9929530,9430,9430,9430,9430,0
|
|
20241120,164100,9929530,9430,9430,9430,9430,0
|
|
20241120,164000,9929530,9430,9430,9430,9430,0
|
|
20241120,163900,9929530,9430,9430,9430,9430,0
|
|
20241120,163800,9929530,9430,9430,9430,9430,0
|
|
20241120,163700,9929530,9430,9430,9430,9430,125
|
|
20241120,163600,9929530,9430,9430,9430,9430,0
|
|
20241120,163500,9929530,9430,9430,9430,9430,0
|
|
20241120,163400,9929530,9430,9430,9430,9430,0
|
|
20241120,163300,9929530,9430,9430,9430,9430,0
|
|
20241120,163200,9929530,9430,9430,9430,9430,0
|
|
20241120,163100,9929530,9430,9430,9430,9430,0
|
|
20241120,163000,9929530,9430,9430,9430,9430,0
|
|
20241120,162900,9929530,9430,9430,9430,9430,0
|
|
20241120,162800,9929530,9430,9430,9430,9430,0
|
|
20241120,162700,9929530,9430,9430,9430,9430,0
|
|
20241120,162600,9929530,9430,9430,9430,9430,0
|
|
20241120,162500,9929530,9430,9430,9430,9430,0
|
|
20241120,162400,9929530,9430,9430,9430,9430,0
|
|
20241120,162300,9929530,9430,9430,9430,9430,0
|
|
20241120,162200,9929530,9430,9430,9430,9430,0
|
|
20241120,162100,9929530,9430,9430,9430,9430,0
|
|
20241120,162000,9929530,9430,9430,9430,9430,0
|
|
20241120,161900,9929530,9430,9430,9430,9430,0
|
|
20241120,161800,9929530,9430,9430,9430,9430,0
|
|
20241120,161700,9929530,9430,9430,9430,9430,0
|
|
20241120,161600,9929530,9430,9430,9430,9430,0
|
|
20241120,161500,9929530,9430,9430,9430,9430,0
|
|
20241120,161400,9929530,9430,9430,9430,9430,0
|
|
20241120,161300,9929530,9430,9430,9430,9430,0
|
|
20241120,161200,9929530,9430,9430,9430,9430,0
|
|
20241120,161100,9929530,9430,9430,9430,9430,0
|
|
20241120,161000,9929530,9430,9430,9430,9430,0
|
|
20241120,160900,9929530,9430,9430,9430,9430,0
|
|
20241120,160800,9929530,9430,9430,9430,9430,0
|
|
20241120,160700,9929530,9430,9430,9430,9430,125
|
|
20241120,160600,9929530,9430,9430,9430,9430,0
|
|
20241120,160500,9929530,9430,9430,9430,9430,0
|
|
20241120,160400,9929530,9430,9430,9430,9430,0
|
|
20241120,160300,9929530,9430,9430,9430,9430,0
|
|
20241120,160200,9929530,9430,9430,9430,9430,0
|
|
20241120,160100,9929530,9430,9430,9430,9430,0
|
|
20241120,160000,9929530,9430,9430,9430,9430,0
|
|
20241120,155900,9929530,9430,9430,9430,9430,0
|
|
20241120,155800,9929530,9430,9430,9430,9430,0
|
|
20241120,155700,9929530,9430,9430,9430,9430,0
|
|
20241120,155600,9929530,9430,9430,9430,9430,0
|
|
20241120,155500,9929530,9430,9430,9430,9430,0
|
|
20241120,155400,9929530,9430,9430,9430,9430,0
|
|
20241120,155300,9929530,9430,9430,9430,9430,0
|
|
20241120,155200,9929530,9430,9430,9430,9430,0
|
|
20241120,155100,9929530,9430,9430,9430,9430,0
|
|
20241120,155000,9929530,9430,9430,9430,9430,0
|
|
20241120,154900,9929530,9430,9430,9430,9430,0
|
|
20241120,154800,9929530,9430,9430,9430,9430,0
|
|
20241120,154700,9929530,9430,9430,9430,9430,0
|
|
20241120,154600,9929530,9430,9430,9430,9430,0
|
|
20241120,154500,9929530,9430,9430,9430,9430,0
|
|
20241120,154400,9929530,9430,9430,9430,9430,0
|
|
20241120,154300,9929530,9430,9430,9430,9430,0
|
|
20241120,154200,9929530,9430,9430,9430,9430,0
|
|
20241120,154100,9929530,9430,9430,9430,9430,0
|
|
20241120,154000,9929530,9430,9430,9430,9430,0
|
|
20241120,153900,9929530,9430,9430,9430,9430,0
|
|
20241120,153800,9929530,9430,9430,9430,9430,0
|
|
20241120,153700,9929530,9430,9430,9430,9430,125
|
|
20241120,153600,9929530,9430,9430,9430,9430,0
|
|
20241120,153500,9929530,9430,9430,9430,9430,0
|
|
20241120,153400,9929530,9430,9430,9430,9430,0
|
|
20241120,153300,9929530,9430,9430,9430,9430,0
|
|
20241120,153200,9929530,9430,9430,9430,9430,0
|
|
20241120,153100,9929530,9430,9430,9430,9430,0
|
|
20241120,153000,9929530,9430,9430,9430,9430,125
|
|
20241120,152900,8750780,9300,9300,9300,9300,0
|
|
20241120,152800,8750780,9300,9300,9300,9300,0
|
|
20241120,152700,8750780,9300,9300,9300,9300,0
|
|
20241120,152600,8750780,9300,9300,9300,9300,0
|
|
20241120,152500,8750780,9300,9300,9300,9300,0
|
|
20241120,152400,8750780,9300,9300,9300,9300,0
|
|
20241120,152300,8750780,9300,9300,9300,9300,0
|
|
20241120,152200,8750780,9300,9300,9300,9300,0
|
|
20241120,152100,8750780,9300,9300,9300,9300,0
|
|
20241120,152000,8750780,9300,9300,9300,9300,0
|
|
20241120,151900,8750780,9300,9300,9300,9300,0
|
|
20241120,151800,8750780,9300,9300,9300,9300,0
|
|
20241120,151700,8750780,9300,9300,9300,9300,17
|
|
20241120,151600,8592680,9300,9300,9300,9300,10
|
|
20241120,151500,8499680,9300,9300,9300,9300,0
|
|
20241120,151400,8499680,9300,9300,9300,9300,0
|
|
20241120,151300,8499680,9300,9300,9300,9300,0
|
|
20241120,151200,8499680,9300,9300,9300,9300,0
|
|
20241120,151100,8499680,9300,9300,9300,9300,0
|
|
20241120,151000,8499680,9300,9300,9300,9300,0
|
|
20241120,150900,8499680,9300,9300,9300,9300,0
|
|
20241120,150800,8499680,9300,9300,9300,9300,10
|
|
20241120,150700,8406680,9290,9290,9290,9290,0
|
|
20241120,150600,8406680,9290,9290,9290,9290,1
|
|
20241120,150500,8397390,9290,9290,9290,9290,0
|
|
20241120,150400,8397390,9290,9290,9290,9290,1
|
|
20241120,150300,8388100,9280,9280,9280,9280,0
|
|
20241120,150200,8388100,9280,9280,9280,9280,0
|
|
20241120,150100,8388100,9280,9280,9280,9280,0
|
|
20241120,150000,8388100,9280,9280,9280,9280,1
|
|
20241120,145900,8378820,9280,9280,9280,9280,2
|
|
20241120,145800,8360260,9260,9260,9260,9260,3
|
|
20241120,145700,8332480,9300,9250,9300,9250,30
|
|
20241120,145600,8054100,9270,9250,9270,9250,33
|
|
20241120,145500,7748470,9250,9250,9250,9250,5
|
|
20241120,145400,7702220,9250,9250,9260,9250,14
|
|
20241120,145300,7572630,9260,9250,9260,9250,12
|
|
20241120,145200,7461540,9250,9250,9250,9250,7
|
|
20241120,145100,7396790,9250,9250,9250,9250,8
|
|
20241120,145000,7322790,9250,9250,9250,9250,6
|
|
20241120,144900,7267290,9250,9250,9260,9250,13
|
|
20241120,144800,7146950,9220,9220,9220,9220,0
|
|
20241120,144700,7146950,9220,9220,9220,9220,0
|
|
20241120,144600,7146950,9220,9220,9220,9220,0
|
|
20241120,144500,7146950,9220,9220,9220,9220,0
|
|
20241120,144400,7146950,9220,9220,9220,9220,0
|
|
20241120,144300,7146950,9220,9220,9220,9220,0
|
|
20241120,144200,7146950,9220,9220,9220,9220,0
|
|
20241120,144100,7146950,9220,9220,9220,9220,0
|
|
20241120,144000,7146950,9220,9220,9220,9220,0
|
|
20241120,143900,7146950,9220,9220,9220,9220,0
|
|
20241120,143800,7146950,9220,9220,9220,9220,0
|
|
20241120,143700,7146950,9220,9220,9220,9220,0
|
|
20241120,143600,7146950,9220,9220,9220,9220,0
|
|
20241120,143500,7146950,9220,9220,9220,9220,0
|
|
20241120,143400,7146950,9220,9220,9220,9220,0
|
|
20241120,143300,7146950,9220,9220,9220,9220,0
|
|
20241120,143200,7146950,9220,9220,9220,9220,0
|
|
20241120,143100,7146950,9220,9220,9220,9220,0
|
|
20241120,143000,7146950,9220,9220,9220,9220,0
|
|
20241120,142900,7146950,9220,9220,9220,9220,0
|
|
20241120,142800,7146950,9220,9220,9220,9220,0
|
|
20241120,142700,7146950,9220,9220,9220,9220,0
|
|
20241120,142600,7146950,9220,9220,9220,9220,0
|
|
20241120,142500,7146950,9220,9220,9220,9220,0
|
|
20241120,142400,7146950,9220,9220,9220,9220,0
|
|
20241120,142300,7146950,9220,9220,9220,9220,0
|
|
20241120,142200,7146950,9220,9220,9220,9220,0
|
|
20241120,142100,7146950,9220,9220,9220,9220,0
|
|
20241120,142000,7146950,9220,9220,9220,9220,0
|
|
20241120,141900,7146950,9220,9220,9220,9220,0
|
|
20241120,141800,7146950,9220,9220,9220,9220,0
|
|
20241120,141700,7146950,9220,9220,9220,9220,0
|
|
20241120,141600,7146950,9220,9220,9220,9220,0
|
|
20241120,141500,7146950,9220,9220,9220,9220,0
|
|
20241120,141400,7146950,9220,9220,9220,9220,0
|
|
20241120,141300,7146950,9220,9220,9220,9220,0
|
|
20241120,141200,7146950,9220,9220,9220,9220,0
|
|
20241120,141100,7146950,9220,9220,9220,9220,1
|
|
20241120,141000,7137730,9250,9250,9250,9250,0
|
|
20241120,140900,7137730,9250,9250,9250,9250,0
|
|
20241120,140800,7137730,9250,9250,9250,9250,0
|
|
20241120,140700,7137730,9250,9250,9250,9250,0
|
|
20241120,140600,7137730,9250,9250,9250,9250,11
|
|
20241120,140500,7035980,9250,9250,9250,9250,0
|
|
20241120,140400,7035980,9250,9250,9250,9250,0
|
|
20241120,140300,7035980,9250,9250,9250,9250,0
|
|
20241120,140200,7035980,9250,9250,9250,9250,0
|
|
20241120,140100,7035980,9250,9250,9250,9250,0
|
|
20241120,140000,7035980,9250,9250,9250,9250,0
|
|
20241120,135900,7035980,9250,9250,9250,9250,0
|
|
20241120,135800,7035980,9250,9250,9250,9250,0
|
|
20241120,135700,7035980,9250,9250,9250,9250,0
|
|
20241120,135600,7035980,9250,9250,9250,9250,0
|
|
20241120,135500,7035980,9250,9250,9250,9250,0
|
|
20241120,135400,7035980,9250,9250,9250,9250,0
|
|
20241120,135300,7035980,9250,9250,9250,9250,0
|
|
20241120,135200,7035980,9250,9250,9250,9250,0
|
|
20241120,135100,7035980,9250,9250,9250,9250,0
|
|
20241120,135000,7035980,9250,9250,9250,9250,0
|
|
20241120,134900,7035980,9250,9250,9250,9250,0
|
|
20241120,134800,7035980,9250,9250,9250,9250,0
|
|
20241120,134700,7035980,9250,9250,9250,9250,0
|
|
20241120,134600,7035980,9250,9250,9250,9250,0
|
|
20241120,134500,7035980,9250,9250,9250,9250,0
|
|
20241120,134400,7035980,9250,9250,9250,9250,0
|
|
20241120,134300,7035980,9250,9250,9250,9250,0
|
|
20241120,134200,7035980,9250,9250,9250,9250,0
|
|
20241120,134100,7035980,9250,9250,9250,9250,0
|
|
20241120,134000,7035980,9250,9250,9250,9250,0
|
|
20241120,133900,7035980,9250,9250,9250,9250,0
|
|
20241120,133800,7035980,9250,9250,9250,9250,0
|
|
20241120,133700,7035980,9250,9250,9250,9250,0
|
|
20241120,133600,7035980,9250,9250,9250,9250,0
|
|
20241120,133500,7035980,9250,9250,9250,9250,0
|
|
20241120,133400,7035980,9250,9250,9250,9250,0
|
|
20241120,133300,7035980,9250,9250,9250,9250,0
|
|
20241120,133200,7035980,9250,9250,9250,9250,0
|
|
20241120,133100,7035980,9250,9250,9250,9250,0
|
|
20241120,133000,7035980,9250,9250,9250,9250,0
|
|
20241120,132900,7035980,9250,9250,9250,9250,0
|
|
20241120,132800,7035980,9250,9250,9250,9250,0
|
|
20241120,132700,7035980,9250,9250,9250,9250,0
|
|
20241120,132600,7035980,9250,9250,9250,9250,0
|
|
20241120,132500,7035980,9250,9250,9250,9250,0
|
|
20241120,132400,7035980,9250,9250,9250,9250,0
|
|
20241120,132300,7035980,9250,9250,9250,9250,6
|
|
20241120,132200,6980480,9250,9250,9250,9250,0
|
|
20241120,132100,6980480,9250,9250,9250,9250,93
|
|
20241120,132000,6120230,9250,9250,9250,9250,0
|
|
20241120,131900,6120230,9250,9250,9250,9250,0
|
|
20241120,131800,6120230,9250,9250,9250,9250,0
|
|
20241120,131700,6120230,9250,9250,9250,9250,0
|
|
20241120,131600,6120230,9250,9250,9250,9250,0
|
|
20241120,131500,6120230,9250,9250,9250,9250,0
|
|
20241120,131400,6120230,9250,9250,9250,9250,0
|
|
20241120,131300,6120230,9250,9250,9250,9250,0
|
|
20241120,131200,6120230,9250,9250,9250,9250,0
|
|
20241120,131100,6120230,9250,9250,9250,9250,0
|
|
20241120,131000,6120230,9250,9250,9250,9250,0
|
|
20241120,130900,6120230,9250,9250,9250,9250,0
|
|
20241120,130800,6120230,9250,9250,9250,9250,1
|
|
20241120,130700,6110980,9240,9240,9240,9240,0
|
|
20241120,130600,6110980,9240,9240,9240,9240,0
|
|
20241120,130500,6110980,9240,9240,9240,9240,0
|
|
20241120,130400,6110980,9240,9240,9240,9240,0
|
|
20241120,130300,6110980,9240,9240,9240,9240,0
|
|
20241120,130200,6110980,9240,9240,9240,9240,0
|
|
20241120,130100,6110980,9240,9250,9250,9240,11
|
|
20241120,130000,6009240,9250,9250,9250,9250,0
|
|
20241120,125900,6009240,9250,9250,9250,9250,0
|
|
20241120,125800,6009240,9250,9250,9250,9250,0
|
|
20241120,125700,6009240,9250,9250,9250,9250,0
|
|
20241120,125600,6009240,9250,9250,9250,9250,0
|
|
20241120,125500,6009240,9250,9250,9250,9250,0
|
|
20241120,125400,6009240,9250,9250,9250,9250,0
|
|
20241120,125300,6009240,9250,9250,9250,9250,0
|
|
20241120,125200,6009240,9250,9250,9250,9250,1
|
|
20241120,125100,5999990,9260,9260,9260,9260,0
|
|
20241120,125000,5999990,9260,9260,9260,9260,0
|
|
20241120,124900,5999990,9260,9260,9260,9260,0
|
|
20241120,124800,5999990,9260,9260,9260,9260,0
|
|
20241120,124700,5999990,9260,9260,9260,9260,0
|
|
20241120,124600,5999990,9260,9260,9260,9260,0
|
|
20241120,124500,5999990,9260,9260,9260,9260,0
|
|
20241120,124400,5999990,9260,9260,9260,9260,2
|
|
20241120,124300,5981470,9250,9250,9250,9250,0
|
|
20241120,124200,5981470,9250,9250,9250,9250,0
|
|
20241120,124100,5981470,9250,9250,9250,9250,0
|
|
20241120,124000,5981470,9250,9250,9250,9250,0
|
|
20241120,123900,5981470,9250,9250,9250,9250,211
|
|
20241120,123800,4029720,9250,9250,9250,9250,0
|
|
20241120,123700,4029720,9250,9250,9250,9250,0
|
|
20241120,123600,4029720,9250,9250,9250,9250,0
|
|
20241120,123500,4029720,9250,9250,9250,9250,0
|
|
20241120,123400,4029720,9250,9250,9250,9250,0
|
|
20241120,123300,4029720,9250,9250,9250,9250,0
|
|
20241120,123200,4029720,9250,9250,9250,9250,0
|
|
20241120,123100,4029720,9250,9250,9250,9250,0
|
|
20241120,123000,4029720,9250,9250,9250,9250,0
|
|
20241120,122900,4029720,9250,9250,9250,9250,0
|
|
20241120,122800,4029720,9250,9250,9250,9250,0
|
|
20241120,122700,4029720,9250,9250,9250,9250,0
|
|
20241120,122600,4029720,9250,9250,9250,9250,0
|
|
20241120,122500,4029720,9250,9250,9250,9250,0
|
|
20241120,122400,4029720,9250,9250,9250,9250,15
|
|
20241120,122300,3890970,9240,9240,9240,9240,0
|
|
20241120,122200,3890970,9240,9240,9240,9240,0
|
|
20241120,122100,3890970,9240,9240,9240,9240,0
|
|
20241120,122000,3890970,9240,9240,9240,9240,0
|
|
20241120,121900,3890970,9240,9240,9240,9240,0
|
|
20241120,121800,3890970,9240,9240,9240,9240,0
|
|
20241120,121700,3890970,9240,9240,9240,9240,0
|
|
20241120,121600,3890970,9240,9240,9240,9240,0
|
|
20241120,121500,3890970,9240,9240,9240,9240,0
|
|
20241120,121400,3890970,9240,9240,9240,9240,0
|
|
20241120,121300,3890970,9240,9240,9240,9240,10
|
|
20241120,121200,3798570,9240,9240,9240,9240,0
|
|
20241120,121100,3798570,9240,9240,9240,9240,0
|
|
20241120,121000,3798570,9240,9240,9240,9240,10
|
|
20241120,120900,3706170,9230,9230,9230,9230,0
|
|
20241120,120800,3706170,9230,9230,9230,9230,0
|
|
20241120,120700,3706170,9230,9230,9230,9230,0
|
|
20241120,120600,3706170,9230,9230,9230,9230,15
|
|
20241120,120500,3567720,9220,9220,9220,9220,0
|
|
20241120,120400,3567720,9220,9220,9220,9220,0
|
|
20241120,120300,3567720,9220,9220,9220,9220,0
|
|
20241120,120200,3567720,9220,9220,9220,9220,0
|
|
20241120,120100,3567720,9220,9220,9220,9220,0
|
|
20241120,120000,3567720,9220,9220,9220,9220,0
|
|
20241120,115900,3567720,9220,9220,9220,9220,0
|
|
20241120,115800,3567720,9220,9220,9220,9220,0
|
|
20241120,115700,3567720,9220,9220,9220,9220,0
|
|
20241120,115600,3567720,9220,9220,9220,9220,0
|
|
20241120,115500,3567720,9220,9220,9220,9220,1
|
|
20241120,115400,3558500,9220,9220,9220,9220,0
|
|
20241120,115300,3558500,9220,9220,9220,9220,0
|
|
20241120,115200,3558500,9220,9220,9220,9220,0
|
|
20241120,115100,3558500,9220,9220,9220,9220,8
|
|
20241120,115000,3484740,9220,9220,9220,9220,0
|
|
20241120,114900,3484740,9220,9220,9220,9220,0
|
|
20241120,114800,3484740,9220,9220,9220,9220,0
|
|
20241120,114700,3484740,9220,9220,9220,9220,0
|
|
20241120,114600,3484740,9220,9220,9220,9220,0
|
|
20241120,114500,3484740,9220,9220,9220,9220,0
|
|
20241120,114400,3484740,9220,9220,9220,9220,0
|
|
20241120,114300,3484740,9220,9220,9220,9220,0
|
|
20241120,114200,3484740,9220,9220,9220,9220,0
|
|
20241120,114100,3484740,9220,9220,9220,9220,0
|
|
20241120,114000,3484740,9220,9220,9220,9220,0
|
|
20241120,113900,3484740,9220,9220,9220,9220,0
|
|
20241120,113800,3484740,9220,9220,9220,9220,0
|
|
20241120,113700,3484740,9220,9220,9220,9220,0
|
|
20241120,113600,3484740,9220,9220,9220,9220,0
|
|
20241120,113500,3484740,9220,9220,9220,9220,0
|
|
20241120,113400,3484740,9220,9220,9220,9220,0
|
|
20241120,113300,3484740,9220,9220,9220,9220,0
|
|
20241120,113200,3484740,9220,9220,9220,9220,2
|
|
20241120,113100,3466300,9220,9220,9220,9220,0
|
|
20241120,113000,3466300,9220,9220,9220,9220,0
|
|
20241120,112900,3466300,9220,9220,9220,9220,0
|
|
20241120,112800,3466300,9220,9220,9220,9220,0
|
|
20241120,112700,3466300,9220,9220,9220,9220,0
|
|
20241120,112600,3466300,9220,9220,9220,9220,0
|
|
20241120,112500,3466300,9220,9220,9220,9220,0
|
|
20241120,112400,3466300,9220,9220,9220,9220,0
|
|
20241120,112300,3466300,9220,9220,9220,9220,0
|
|
20241120,112200,3466300,9220,9220,9220,9220,0
|
|
20241120,112100,3466300,9220,9220,9220,9220,0
|
|
20241120,112000,3466300,9220,9220,9220,9220,0
|
|
20241120,111900,3466300,9220,9220,9220,9220,0
|
|
20241120,111800,3466300,9220,9220,9220,9220,0
|
|
20241120,111700,3466300,9220,9220,9220,9220,1
|
|
20241120,111600,3457080,9220,9220,9220,9220,1
|
|
20241120,111500,3447860,9210,9210,9210,9210,0
|
|
20241120,111400,3447860,9210,9210,9210,9210,0
|
|
20241120,111300,3447860,9210,9210,9210,9210,0
|
|
20241120,111200,3447860,9210,9210,9210,9210,0
|
|
20241120,111100,3447860,9210,9210,9210,9210,7
|
|
20241120,111000,3383390,9210,9210,9210,9210,0
|
|
20241120,110900,3383390,9210,9210,9210,9210,0
|
|
20241120,110800,3383390,9210,9210,9210,9210,0
|
|
20241120,110700,3383390,9210,9210,9210,9210,0
|
|
20241120,110600,3383390,9210,9210,9210,9210,0
|
|
20241120,110500,3383390,9210,9210,9210,9210,0
|
|
20241120,110400,3383390,9210,9210,9210,9210,0
|
|
20241120,110300,3383390,9210,9210,9210,9210,0
|
|
20241120,110200,3383390,9210,9210,9210,9210,0
|
|
20241120,110100,3383390,9210,9210,9210,9210,0
|
|
20241120,110000,3383390,9210,9210,9210,9210,0
|
|
20241120,105900,3383390,9210,9210,9210,9210,4
|
|
20241120,105800,3346550,9210,9210,9210,9210,0
|
|
20241120,105700,3346550,9210,9210,9210,9210,0
|
|
20241120,105600,3346550,9210,9210,9210,9210,0
|
|
20241120,105500,3346550,9210,9210,9210,9210,0
|
|
20241120,105400,3346550,9210,9210,9210,9210,0
|
|
20241120,105300,3346550,9210,9210,9210,9210,1
|
|
20241120,105200,3337340,9190,9190,9190,9190,0
|
|
20241120,105100,3337340,9190,9190,9190,9190,1
|
|
20241120,105000,3328150,9180,9180,9180,9180,0
|
|
20241120,104900,3328150,9180,9180,9210,9180,11
|
|
20241120,104800,3226900,9180,9180,9180,9180,1
|
|
20241120,104700,3217720,9210,9180,9210,9180,6
|
|
20241120,104600,3162520,9210,9210,9210,9210,0
|
|
20241120,104500,3162520,9210,9170,9210,9170,54
|
|
20241120,104400,2666520,9150,9150,9150,9150,0
|
|
20241120,104300,2666520,9150,9150,9150,9150,0
|
|
20241120,104200,2666520,9150,9150,9150,9150,0
|
|
20241120,104100,2666520,9150,9150,9150,9150,0
|
|
20241120,104000,2666520,9150,9150,9150,9150,0
|
|
20241120,103900,2666520,9150,9150,9150,9150,0
|
|
20241120,103800,2666520,9150,9150,9150,9150,0
|
|
20241120,103700,2666520,9150,9150,9150,9150,0
|
|
20241120,103600,2666520,9150,9150,9150,9150,0
|
|
20241120,103500,2666520,9150,9150,9150,9150,0
|
|
20241120,103400,2666520,9150,9150,9150,9150,0
|
|
20241120,103300,2666520,9150,9150,9150,9150,0
|
|
20241120,103200,2666520,9150,9150,9150,9150,0
|
|
20241120,103100,2666520,9150,9150,9150,9150,0
|
|
20241120,103000,2666520,9150,9150,9150,9150,0
|
|
20241120,102900,2666520,9150,9150,9150,9150,0
|
|
20241120,102800,2666520,9150,9150,9150,9150,0
|
|
20241120,102700,2666520,9150,9150,9150,9150,0
|
|
20241120,102600,2666520,9150,9150,9150,9150,0
|
|
20241120,102500,2666520,9150,9150,9150,9150,0
|
|
20241120,102400,2666520,9150,9150,9150,9150,0
|
|
20241120,102300,2666520,9150,9150,9150,9150,0
|
|
20241120,102200,2666520,9150,9150,9150,9150,0
|
|
20241120,102100,2666520,9150,9150,9150,9150,0
|
|
20241120,102000,2666520,9150,9150,9150,9150,0
|
|
20241120,101900,2666520,9150,9150,9150,9150,0
|
|
20241120,101800,2666520,9150,9150,9150,9150,0
|
|
20241120,101700,2666520,9150,9150,9150,9150,0
|
|
20241120,101600,2666520,9150,9170,9170,9150,10
|
|
20241120,101500,2575000,9170,9170,9170,9170,0
|
|
20241120,101400,2575000,9170,9170,9170,9170,0
|
|
20241120,101300,2575000,9170,9170,9170,9170,0
|
|
20241120,101200,2575000,9170,9170,9170,9170,0
|
|
20241120,101100,2575000,9170,9170,9170,9170,0
|
|
20241120,101000,2575000,9170,9170,9170,9170,0
|
|
20241120,100900,2575000,9170,9170,9170,9170,0
|
|
20241120,100800,2575000,9170,9170,9170,9170,0
|
|
20241120,100700,2575000,9170,9170,9170,9170,0
|
|
20241120,100600,2575000,9170,9170,9170,9170,0
|
|
20241120,100500,2575000,9170,9170,9170,9170,0
|
|
20241120,100400,2575000,9170,9170,9170,9170,1
|
|
20241120,100300,2565830,9170,9170,9170,9170,0
|
|
20241120,100200,2565830,9170,9170,9170,9170,0
|
|
20241120,100100,2565830,9170,9170,9170,9170,0
|
|
20241120,100000,2565830,9170,9170,9170,9170,0
|
|
20241120,095900,2565830,9170,9170,9170,9170,0
|
|
20241120,095800,2565830,9170,9170,9170,9170,0
|
|
20241120,095700,2565830,9170,9170,9170,9170,0
|
|
20241120,095600,2565830,9170,9170,9170,9170,0
|
|
20241120,095500,2565830,9170,9170,9170,9170,0
|
|
20241120,095400,2565830,9170,9170,9170,9170,0
|
|
20241120,095300,2565830,9170,9170,9170,9170,0
|
|
20241120,095200,2565830,9170,9170,9170,9170,0
|
|
20241120,095100,2565830,9170,9170,9170,9170,0
|
|
20241120,095000,2565830,9170,9170,9170,9170,0
|
|
20241120,094900,2565830,9170,9170,9170,9170,0
|
|
20241120,094800,2565830,9170,9170,9170,9170,0
|
|
20241120,094700,2565830,9170,9170,9170,9170,0
|
|
20241120,094600,2565830,9170,9170,9170,9170,11
|
|
20241120,094500,2464960,9160,9160,9160,9160,0
|
|
20241120,094400,2464960,9160,9160,9160,9160,3
|
|
20241120,094300,2437480,9160,9160,9160,9160,0
|
|
20241120,094200,2437480,9160,9160,9160,9160,0
|
|
20241120,094100,2437480,9160,9160,9160,9160,1
|
|
20241120,094000,2428320,9150,9150,9150,9150,0
|
|
20241120,093900,2428320,9150,9150,9150,9150,0
|
|
20241120,093800,2428320,9150,9150,9150,9150,0
|
|
20241120,093700,2428320,9150,9150,9150,9150,0
|
|
20241120,093600,2428320,9150,9160,9160,9150,136
|
|
20241120,093500,1183010,9150,9150,9150,9150,0
|
|
20241120,093400,1183010,9150,9150,9150,9150,0
|
|
20241120,093300,1183010,9150,9150,9150,9150,0
|
|
20241120,093200,1183010,9150,9150,9150,9150,0
|
|
20241120,093100,1183010,9150,9150,9150,9150,2
|
|
20241120,093000,1164710,9150,9150,9150,9150,0
|
|
20241120,092900,1164710,9150,9150,9150,9150,0
|
|
20241120,092800,1164710,9150,9150,9150,9150,0
|
|
20241120,092700,1164710,9150,9150,9150,9150,0
|
|
20241120,092600,1164710,9150,9150,9150,9150,11
|
|
20241120,092500,1064060,9150,9150,9150,9150,0
|
|
20241120,092400,1064060,9150,9150,9150,9150,0
|
|
20241120,092300,1064060,9150,9150,9150,9150,0
|
|
20241120,092200,1064060,9150,9150,9150,9150,11
|
|
20241120,092100,963410,9130,9130,9190,9130,26
|
|
20241120,092000,725760,9150,9250,9250,9150,79
|
|
20241120,091900,0,9300,9300,9300,9300,0
|
|
20241120,091800,0,9300,9300,9300,9300,0
|
|
20241120,091700,0,9300,9300,9300,9300,0
|
|
20241120,091600,0,9300,9300,9300,9300,0
|
|
20241120,091500,0,9300,9300,9300,9300,0
|
|
20241120,091400,0,9300,9300,9300,9300,0
|
|
20241120,091300,0,9300,9300,9300,9300,0
|
|
20241120,091200,0,9300,9300,9300,9300,0
|
|
20241120,091100,0,9300,9300,9300,9300,0
|
|
20241120,091000,0,9300,9300,9300,9300,0
|
|
20241120,090900,0,9300,9300,9300,9300,0
|
|
20241120,090800,0,9300,9300,9300,9300,0
|
|
20241120,090700,0,9300,9300,9300,9300,0
|
|
20241120,090600,0,9300,9300,9300,9300,0
|
|
20241120,090500,0,9300,9300,9300,9300,0
|
|
20241120,090400,0,9300,9300,9300,9300,0
|
|
20241120,090300,0,9300,9300,9300,9300,0
|
|
20241120,090200,0,9300,9300,9300,9300,0
|
|
20241120,090100,0,9300,9300,9300,9300,0
|
|
20241120,090000,0,9300,9300,9300,9300,0
|