599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,185600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,185500,2131660030,19610,19610,19610,19610,0
|
|
20241121,185400,2131660030,19610,19610,19610,19610,0
|
|
20241121,185300,2131660030,19610,19610,19610,19610,0
|
|
20241121,185200,2131660030,19610,19610,19610,19610,0
|
|
20241121,185100,2131660030,19610,19610,19610,19610,0
|
|
20241121,185000,2131660030,19610,19610,19610,19610,0
|
|
20241121,184900,2131660030,19610,19610,19610,19610,0
|
|
20241121,184800,2131660030,19610,19610,19610,19610,0
|
|
20241121,184700,2131660030,19610,19610,19610,19610,0
|
|
20241121,184600,2131660030,19610,19610,19610,19610,0
|
|
20241121,184500,2131660030,19610,19610,19610,19610,0
|
|
20241121,184400,2131660030,19610,19610,19610,19610,0
|
|
20241121,184300,2131660030,19610,19610,19610,19610,0
|
|
20241121,184200,2131660030,19610,19610,19610,19610,0
|
|
20241121,184100,2131660030,19610,19610,19610,19610,0
|
|
20241121,184000,2131660030,19610,19610,19610,19610,0
|
|
20241121,183900,2131660030,19610,19610,19610,19610,0
|
|
20241121,183800,2131660030,19610,19610,19610,19610,0
|
|
20241121,183700,2131660030,19610,19610,19610,19610,0
|
|
20241121,183600,2131660030,19610,19610,19610,19610,0
|
|
20241121,183500,2131660030,19610,19610,19610,19610,0
|
|
20241121,183400,2131660030,19610,19610,19610,19610,0
|
|
20241121,183300,2131660030,19610,19610,19610,19610,0
|
|
20241121,183200,2131660030,19610,19610,19610,19610,0
|
|
20241121,183100,2131660030,19610,19610,19610,19610,0
|
|
20241121,183000,2131660030,19610,19610,19610,19610,0
|
|
20241121,182900,2131660030,19610,19610,19610,19610,0
|
|
20241121,182800,2131660030,19610,19610,19610,19610,0
|
|
20241121,182700,2131660030,19610,19610,19610,19610,0
|
|
20241121,182600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,182500,2131660030,19610,19610,19610,19610,0
|
|
20241121,182400,2131660030,19610,19610,19610,19610,0
|
|
20241121,182300,2131660030,19610,19610,19610,19610,0
|
|
20241121,182200,2131660030,19610,19610,19610,19610,0
|
|
20241121,182100,2131660030,19610,19610,19610,19610,0
|
|
20241121,182000,2131660030,19610,19610,19610,19610,0
|
|
20241121,181900,2131660030,19610,19610,19610,19610,0
|
|
20241121,181800,2131660030,19610,19610,19610,19610,0
|
|
20241121,181700,2131660030,19610,19610,19610,19610,0
|
|
20241121,181600,2131660030,19610,19610,19610,19610,0
|
|
20241121,181500,2131660030,19610,19610,19610,19610,0
|
|
20241121,181400,2131660030,19610,19610,19610,19610,0
|
|
20241121,181300,2131660030,19610,19610,19610,19610,0
|
|
20241121,181200,2131660030,19610,19610,19610,19610,0
|
|
20241121,181100,2131660030,19610,19610,19610,19610,0
|
|
20241121,181000,2131660030,19610,19610,19610,19610,0
|
|
20241121,180900,2131660030,19610,19610,19610,19610,0
|
|
20241121,180800,2131660030,19610,19610,19610,19610,0
|
|
20241121,180700,2131660030,19610,19610,19610,19610,0
|
|
20241121,180600,2131660030,19610,19610,19610,19610,0
|
|
20241121,180500,2131660030,19610,19610,19610,19610,0
|
|
20241121,180400,2131660030,19610,19610,19610,19610,0
|
|
20241121,180300,2131660030,19610,19610,19610,19610,0
|
|
20241121,180200,2131660030,19610,19610,19610,19610,0
|
|
20241121,180100,2131660030,19610,19610,19610,19610,0
|
|
20241121,180000,2131660030,19610,19610,19610,19610,0
|
|
20241121,175900,2131660030,19610,19610,19610,19610,0
|
|
20241121,175800,2131660030,19610,19610,19610,19610,0
|
|
20241121,175700,2131660030,19610,19610,19610,19610,0
|
|
20241121,175600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,175500,2131660030,19610,19610,19610,19610,0
|
|
20241121,175400,2131660030,19610,19610,19610,19610,0
|
|
20241121,175300,2131660030,19610,19610,19610,19610,0
|
|
20241121,175200,2131660030,19610,19610,19610,19610,0
|
|
20241121,175100,2131660030,19610,19610,19610,19610,0
|
|
20241121,175000,2131660030,19610,19610,19610,19610,0
|
|
20241121,174900,2131660030,19610,19610,19610,19610,0
|
|
20241121,174800,2131660030,19610,19610,19610,19610,0
|
|
20241121,174700,2131660030,19610,19610,19610,19610,0
|
|
20241121,174600,2131660030,19610,19610,19610,19610,0
|
|
20241121,174500,2131660030,19610,19610,19610,19610,0
|
|
20241121,174400,2131660030,19610,19610,19610,19610,0
|
|
20241121,174300,2131660030,19610,19610,19610,19610,0
|
|
20241121,174200,2131660030,19610,19610,19610,19610,0
|
|
20241121,174100,2131660030,19610,19610,19610,19610,0
|
|
20241121,174000,2131660030,19610,19610,19610,19610,0
|
|
20241121,173900,2131660030,19610,19610,19610,19610,0
|
|
20241121,173800,2131660030,19610,19610,19610,19610,0
|
|
20241121,173700,2131660030,19610,19610,19610,19610,0
|
|
20241121,173600,2131660030,19610,19610,19610,19610,0
|
|
20241121,173500,2131660030,19610,19610,19610,19610,0
|
|
20241121,173400,2131660030,19610,19610,19610,19610,0
|
|
20241121,173300,2131660030,19610,19610,19610,19610,0
|
|
20241121,173200,2131660030,19610,19610,19610,19610,0
|
|
20241121,173100,2131660030,19610,19610,19610,19610,0
|
|
20241121,173000,2131660030,19610,19610,19610,19610,0
|
|
20241121,172900,2131660030,19610,19610,19610,19610,0
|
|
20241121,172800,2131660030,19610,19610,19610,19610,0
|
|
20241121,172700,2131660030,19610,19610,19610,19610,0
|
|
20241121,172600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,172500,2131660030,19610,19610,19610,19610,0
|
|
20241121,172400,2131660030,19610,19610,19610,19610,0
|
|
20241121,172300,2131660030,19610,19610,19610,19610,0
|
|
20241121,172200,2131660030,19610,19610,19610,19610,0
|
|
20241121,172100,2131660030,19610,19610,19610,19610,0
|
|
20241121,172000,2131660030,19610,19610,19610,19610,0
|
|
20241121,171900,2131660030,19610,19610,19610,19610,0
|
|
20241121,171800,2131660030,19610,19610,19610,19610,0
|
|
20241121,171700,2131660030,19610,19610,19610,19610,0
|
|
20241121,171600,2131660030,19610,19610,19610,19610,0
|
|
20241121,171500,2131660030,19610,19610,19610,19610,0
|
|
20241121,171400,2131660030,19610,19610,19610,19610,0
|
|
20241121,171300,2131660030,19610,19610,19610,19610,0
|
|
20241121,171200,2131660030,19610,19610,19610,19610,0
|
|
20241121,171100,2131660030,19610,19610,19610,19610,0
|
|
20241121,171000,2131660030,19610,19610,19610,19610,0
|
|
20241121,170900,2131660030,19610,19610,19610,19610,0
|
|
20241121,170800,2131660030,19610,19610,19610,19610,0
|
|
20241121,170700,2131660030,19610,19610,19610,19610,0
|
|
20241121,170600,2131660030,19610,19610,19610,19610,0
|
|
20241121,170500,2131660030,19610,19610,19610,19610,0
|
|
20241121,170400,2131660030,19610,19610,19610,19610,0
|
|
20241121,170300,2131660030,19610,19610,19610,19610,0
|
|
20241121,170200,2131660030,19610,19610,19610,19610,0
|
|
20241121,170100,2131660030,19610,19610,19610,19610,0
|
|
20241121,170000,2131660030,19610,19610,19610,19610,0
|
|
20241121,165900,2131660030,19610,19610,19610,19610,0
|
|
20241121,165800,2131660030,19610,19610,19610,19610,0
|
|
20241121,165700,2131660030,19610,19610,19610,19610,0
|
|
20241121,165600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,165500,2131660030,19610,19610,19610,19610,0
|
|
20241121,165400,2131660030,19610,19610,19610,19610,0
|
|
20241121,165300,2131660030,19610,19610,19610,19610,0
|
|
20241121,165200,2131660030,19610,19610,19610,19610,0
|
|
20241121,165100,2131660030,19610,19610,19610,19610,0
|
|
20241121,165000,2131660030,19610,19610,19610,19610,0
|
|
20241121,164900,2131660030,19610,19610,19610,19610,0
|
|
20241121,164800,2131660030,19610,19610,19610,19610,0
|
|
20241121,164700,2131660030,19610,19610,19610,19610,0
|
|
20241121,164600,2131660030,19610,19610,19610,19610,0
|
|
20241121,164500,2131660030,19610,19610,19610,19610,0
|
|
20241121,164400,2131660030,19610,19610,19610,19610,0
|
|
20241121,164300,2131660030,19610,19610,19610,19610,0
|
|
20241121,164200,2131660030,19610,19610,19610,19610,0
|
|
20241121,164100,2131660030,19610,19610,19610,19610,0
|
|
20241121,164000,2131660030,19610,19610,19610,19610,0
|
|
20241121,163900,2131660030,19610,19610,19610,19610,0
|
|
20241121,163800,2131660030,19610,19610,19610,19610,0
|
|
20241121,163700,2131660030,19610,19610,19610,19610,0
|
|
20241121,163600,2131660030,19610,19610,19610,19610,0
|
|
20241121,163500,2131660030,19610,19610,19610,19610,0
|
|
20241121,163400,2131660030,19610,19610,19610,19610,0
|
|
20241121,163300,2131660030,19610,19610,19610,19610,0
|
|
20241121,163200,2131660030,19610,19610,19610,19610,0
|
|
20241121,163100,2131660030,19610,19610,19610,19610,0
|
|
20241121,163000,2131660030,19610,19610,19610,19610,0
|
|
20241121,162900,2131660030,19610,19610,19610,19610,0
|
|
20241121,162800,2131660030,19610,19610,19610,19610,0
|
|
20241121,162700,2131660030,19610,19610,19610,19610,0
|
|
20241121,162600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,162500,2131660030,19610,19610,19610,19610,0
|
|
20241121,162400,2131660030,19610,19610,19610,19610,0
|
|
20241121,162300,2131660030,19610,19610,19610,19610,0
|
|
20241121,162200,2131660030,19610,19610,19610,19610,0
|
|
20241121,162100,2131660030,19610,19610,19610,19610,0
|
|
20241121,162000,2131660030,19610,19610,19610,19610,0
|
|
20241121,161900,2131660030,19610,19610,19610,19610,0
|
|
20241121,161800,2131660030,19610,19610,19610,19610,0
|
|
20241121,161700,2131660030,19610,19610,19610,19610,0
|
|
20241121,161600,2131660030,19610,19610,19610,19610,0
|
|
20241121,161500,2131660030,19610,19610,19610,19610,0
|
|
20241121,161400,2131660030,19610,19610,19610,19610,0
|
|
20241121,161300,2131660030,19610,19610,19610,19610,0
|
|
20241121,161200,2131660030,19610,19610,19610,19610,0
|
|
20241121,161100,2131660030,19610,19610,19610,19610,0
|
|
20241121,161000,2131660030,19610,19610,19610,19610,0
|
|
20241121,160900,2131660030,19610,19610,19610,19610,0
|
|
20241121,160800,2131660030,19610,19610,19610,19610,0
|
|
20241121,160700,2131660030,19610,19610,19610,19610,0
|
|
20241121,160600,2131660030,19610,19610,19610,19610,0
|
|
20241121,160500,2131660030,19610,19610,19610,19610,0
|
|
20241121,160400,2131660030,19610,19610,19610,19610,0
|
|
20241121,160300,2131660030,19610,19610,19610,19610,0
|
|
20241121,160200,2131660030,19610,19610,19610,19610,0
|
|
20241121,160100,2131660030,19610,19610,19610,19610,0
|
|
20241121,160000,2131660030,19610,19610,19610,19610,0
|
|
20241121,155900,2131660030,19610,19610,19610,19610,0
|
|
20241121,155800,2131660030,19610,19610,19610,19610,0
|
|
20241121,155700,2131660030,19610,19610,19610,19610,0
|
|
20241121,155600,2131660030,19610,19610,19610,19610,2489
|
|
20241121,155500,2131660030,19610,19610,19610,19610,0
|
|
20241121,155400,2131660030,19610,19610,19610,19610,0
|
|
20241121,155300,2131660030,19610,19610,19610,19610,0
|
|
20241121,155200,2131660030,19610,19610,19610,19610,0
|
|
20241121,155100,2131660030,19610,19610,19610,19610,0
|
|
20241121,155000,2131660030,19610,19610,19610,19610,0
|
|
20241121,154900,2131660030,19610,19610,19610,19610,0
|
|
20241121,154800,2131660030,19610,19610,19610,19610,0
|
|
20241121,154700,2131660030,19610,19610,19610,19610,0
|
|
20241121,154600,2131660030,19610,19610,19610,19610,0
|
|
20241121,154500,2131660030,19610,19610,19610,19610,0
|
|
20241121,154400,2131660030,19610,19610,19610,19610,0
|
|
20241121,154300,2131660030,19610,19610,19610,19610,0
|
|
20241121,154200,2131660030,19610,19610,19610,19610,0
|
|
20241121,154100,2131660030,19610,19610,19610,19610,0
|
|
20241121,154000,2131660030,19610,19610,19610,19610,0
|
|
20241121,153900,2131660030,19610,19610,19610,19610,0
|
|
20241121,153800,2131660030,19610,19610,19610,19610,0
|
|
20241121,153700,2131660030,19610,19610,19610,19610,0
|
|
20241121,153600,2131660030,19610,19610,19610,19610,0
|
|
20241121,153500,2131660030,19610,19610,19610,19610,0
|
|
20241121,153400,2131660030,19610,19610,19610,19610,0
|
|
20241121,153300,2131660030,19610,19610,19610,19610,0
|
|
20241121,153200,2131660030,19610,19610,19610,19610,0
|
|
20241121,153100,2131660030,19610,19610,19610,19610,0
|
|
20241121,153000,2131660030,19610,19610,19610,19610,2489
|
|
20241121,152900,2082850740,19610,19610,19610,19610,0
|
|
20241121,152800,2082850740,19610,19610,19610,19610,0
|
|
20241121,152700,2082850740,19610,19610,19610,19610,0
|
|
20241121,152600,2082850740,19610,19610,19610,19610,0
|
|
20241121,152500,2082850740,19610,19610,19610,19610,0
|
|
20241121,152400,2082850740,19610,19610,19610,19610,0
|
|
20241121,152300,2082850740,19610,19610,19610,19610,0
|
|
20241121,152200,2082850740,19610,19610,19610,19610,0
|
|
20241121,152100,2082850740,19610,19610,19610,19610,0
|
|
20241121,152000,2082850740,19610,19610,19610,19610,0
|
|
20241121,151900,2082850740,19610,19700,19700,19610,164
|
|
20241121,151800,2079620210,19700,19620,19700,19610,5926
|
|
20241121,151700,1963026980,19620,19700,19710,19620,161
|
|
20241121,151600,1959855610,19710,19700,19710,19590,466
|
|
20241121,151500,1950709400,19610,19710,19710,19610,199
|
|
20241121,151400,1946805510,19610,19680,19680,19610,2592
|
|
20241121,151300,1895887900,19710,19700,19720,19700,29
|
|
20241121,151200,1895316360,19730,19730,19730,19730,14
|
|
20241121,151100,1895040140,19730,19750,19750,19730,28
|
|
20241121,151000,1894487420,19700,19760,19760,19660,1304
|
|
20241121,150900,1868813120,19700,19730,19730,19700,734
|
|
20241121,150800,1854342530,19780,19730,19780,19730,320
|
|
20241121,150700,1848028180,19730,19730,19790,19730,19
|
|
20241121,150600,1847652470,19810,19820,19820,19750,269
|
|
20241121,150500,1842330070,19820,19840,19840,19750,318
|
|
20241121,150400,1836030310,19810,19760,19810,19760,57
|
|
20241121,150300,1834903290,19810,19720,19920,19720,10756
|
|
20241121,150200,1621571360,19720,19720,19720,19720,16
|
|
20241121,150100,1621255840,19730,19740,19740,19680,417
|
|
20241121,150000,1613027870,19750,19720,19750,19720,1201
|
|
20241121,145900,1589329540,19730,19650,19730,19620,1469
|
|
20241121,145800,1560416380,19650,19610,19650,19610,303
|
|
20241121,145700,1554469430,19610,19600,19630,19600,1200
|
|
20241121,145600,1530943600,19650,19650,19650,19600,466
|
|
20241121,145500,1521806110,19650,19610,19650,19610,170
|
|
20241121,145400,1518470300,19650,19660,19660,19610,20
|
|
20241121,145300,1518077280,19680,19650,19680,19650,233
|
|
20241121,145200,1513498440,19680,19640,19680,19640,865
|
|
20241121,145100,1496501180,19640,19650,19650,19570,43
|
|
20241121,145000,1495656840,19680,19600,19680,19590,259
|
|
20241121,144900,1490577960,19610,19540,19620,19540,540
|
|
20241121,144800,1480023780,19530,19630,19630,19530,14
|
|
20241121,144700,1479749060,19640,19550,19640,19520,164
|
|
20241121,144600,1476545520,19650,19640,19650,19570,41
|
|
20241121,144500,1475741130,19640,19600,19750,19600,791
|
|
20241121,144400,1460157450,19640,19620,19660,19530,265
|
|
20241121,144300,1454968810,19690,19700,19700,19690,223
|
|
20241121,144200,1450575940,19700,19670,19700,19620,544
|
|
20241121,144100,1439882410,19740,19810,19810,19680,2125
|
|
20241121,144000,1397813900,19670,19600,19910,19600,9026
|
|
20241121,143900,1219233240,19610,19550,19610,19510,194
|
|
20241121,143800,1215438360,19550,19560,19590,19550,214
|
|
20241121,143700,1211250950,19570,19640,19640,19570,218
|
|
20241121,143600,1206983610,19650,19670,19670,19560,494
|
|
20241121,143500,1197303260,19660,19600,19670,19580,1652
|
|
20241121,143400,1164932510,19610,19710,19720,19610,3314
|
|
20241121,143300,1099644050,19590,19490,19700,19400,8037
|
|
20241121,143200,942110520,19500,19270,19500,19270,3041
|
|
20241121,143100,883253920,19270,19260,19270,19250,183
|
|
20241121,143000,879728570,19250,19230,19250,19230,891
|
|
20241121,142900,862582320,19220,19190,19220,19190,1890
|
|
20241121,142800,826280860,19190,19190,19190,19190,51
|
|
20241121,142700,825302170,19180,19180,19180,19180,126
|
|
20241121,142600,822885490,19180,19170,19180,19170,112
|
|
20241121,142500,820738320,19170,19180,19180,19170,14
|
|
20241121,142400,820469810,19180,19180,19180,19180,14
|
|
20241121,142300,820201290,19180,19180,19180,19180,14
|
|
20241121,142200,819932770,19180,19180,19180,19170,21
|
|
20241121,142100,819530050,19190,19190,19190,19190,27
|
|
20241121,142000,819011920,19200,19200,19200,19200,13
|
|
20241121,141900,818762320,19200,19190,19200,19190,44
|
|
20241121,141800,817917950,19180,19190,19190,19180,14
|
|
20241121,141700,817649300,19190,19170,19190,19170,19
|
|
20241121,141600,817284790,19170,19170,19170,19170,15
|
|
20241121,141500,816997240,19170,19170,19170,19170,14
|
|
20241121,141400,816728860,19170,19170,19170,19170,14
|
|
20241121,141300,816460480,19170,19170,19170,19170,13
|
|
20241121,141200,816211270,19140,19210,19210,19140,523
|
|
20241121,141100,806185550,19210,19210,19210,19210,13
|
|
20241121,141000,805935820,19220,19220,19220,19220,27
|
|
20241121,140900,805416880,19220,19220,19220,19220,14
|
|
20241121,140800,805147800,19230,19200,19230,19200,744
|
|
20241121,140700,790862580,19220,19160,19220,19160,2436
|
|
20241121,140600,744103910,19160,19160,19160,19160,13
|
|
20241121,140500,743854830,19160,19150,19160,19150,27
|
|
20241121,140400,743337640,19160,19160,19160,19160,14
|
|
20241121,140300,743069400,19070,19160,19160,19070,14
|
|
20241121,140200,742801250,19160,19160,19160,19160,14
|
|
20241121,140100,742533010,19160,19160,19160,19160,13
|
|
20241121,140000,742283930,19160,19080,19170,19070,132
|
|
20241121,135900,739755100,19090,19170,19170,19090,16
|
|
20241121,135800,739448540,19170,19100,19170,19100,90
|
|
20241121,135700,737728630,19110,19170,19170,19110,28
|
|
20241121,135600,737192290,19170,19170,19170,19170,13
|
|
20241121,135500,736943080,19180,19180,19180,19180,27
|
|
20241121,135400,736425220,19190,19190,19190,19190,14
|
|
20241121,135300,736156560,19190,19190,19190,19190,13
|
|
20241121,135200,735907090,19200,19190,19200,19190,15
|
|
20241121,135100,735619230,19200,19140,19200,19140,34
|
|
20241121,135000,734967760,19140,19200,19200,19140,118
|
|
20241121,134900,732707750,19140,19150,19190,19140,20
|
|
20241121,134800,732324240,19200,19190,19200,19190,293
|
|
20241121,134700,726699170,19190,19190,19190,19190,14
|
|
20241121,134600,726430510,19200,19200,19200,19200,14
|
|
20241121,134500,726161710,19200,19200,19200,19200,27
|
|
20241121,134400,725643310,19200,19200,19200,19200,14
|
|
20241121,134300,725374510,19190,19190,19190,19190,13
|
|
20241121,134200,725125040,19200,19200,19200,19200,14
|
|
20241121,134100,724856240,19200,19190,19200,19120,2013
|
|
20241121,134000,686364360,19200,19190,19200,19190,29
|
|
20241121,133900,685807600,19190,19200,19200,19190,41
|
|
20241121,133800,685020650,19200,19200,19200,19200,13
|
|
20241121,133700,684771050,19200,19190,19200,19190,93
|
|
20241121,133600,682986240,19190,19190,19190,19190,13
|
|
20241121,133500,682736770,19190,19190,19190,19190,27
|
|
20241121,133400,682218640,19190,19120,19190,19120,15
|
|
20241121,133300,681930860,19200,19190,19200,19190,34
|
|
20241121,133200,681278270,19200,19200,19200,19200,16
|
|
20241121,133100,680971070,19190,19190,19190,19190,124
|
|
20241121,133000,678591510,19190,19190,19190,19190,79
|
|
20241121,132900,677075500,19190,19190,19190,19190,14
|
|
20241121,132800,676806840,19190,19190,19190,19190,14
|
|
20241121,132700,676538180,19190,19130,19190,19130,1222
|
|
20241121,132600,653156680,19120,19110,19120,19110,438
|
|
20241121,132500,644783280,19110,19110,19110,19110,27
|
|
20241121,132400,644267310,19110,19110,19110,19110,15
|
|
20241121,132300,643980660,19110,19110,19110,19110,13
|
|
20241121,132200,643732230,19110,19090,19110,19090,15
|
|
20241121,132100,643445600,19090,19080,19090,19080,326
|
|
20241121,132000,637222510,19080,19080,19080,19080,27
|
|
20241121,131900,636707350,19020,19080,19080,19020,15
|
|
20241121,131800,636421210,19080,19080,19080,19080,13
|
|
20241121,131700,636173170,19080,19080,19080,19080,14
|
|
20241121,131600,635906050,19080,19030,19080,19030,135
|
|
20241121,131500,633336350,19080,19090,19090,19080,18
|
|
20241121,131400,632992770,19090,19040,19090,19040,82
|
|
20241121,131300,631429340,19040,19040,19040,19040,13
|
|
20241121,131200,631181820,19050,19050,19050,19050,14
|
|
20241121,131100,630915120,19050,19050,19050,19050,13
|
|
20241121,131000,630667470,19050,19050,19050,19050,14
|
|
20241121,130900,630400770,19050,19050,19050,19050,27
|
|
20241121,130800,629886420,19050,19050,19050,19050,13
|
|
20241121,130700,629638770,19050,19020,19050,19020,15
|
|
20241121,130600,629353050,19050,19050,19050,19050,13
|
|
20241121,130500,629105400,19050,19040,19050,19040,18
|
|
20241121,130400,628762540,19050,19030,19050,19010,248
|
|
20241121,130300,624039690,19030,19030,19030,19030,13
|
|
20241121,130200,623792300,19030,19030,19030,19030,14
|
|
20241121,130100,623525880,19030,19010,19030,19010,14
|
|
20241121,130000,623259480,19030,19030,19030,19030,14
|
|
20241121,125900,622993060,19030,19030,19030,19030,27
|
|
20241121,125800,622479250,19000,19000,19000,19000,2
|
|
20241121,125700,622441250,19000,19020,19020,19000,58
|
|
20241121,125600,621338110,19020,19020,19020,19020,13
|
|
20241121,125500,621090850,19020,19020,19020,19020,14
|
|
20241121,125400,620824570,19030,19030,19030,19030,27
|
|
20241121,125300,620310760,19000,19030,19030,19000,14
|
|
20241121,125200,620044370,19030,19030,19030,19030,15
|
|
20241121,125100,619758920,19000,19040,19040,19000,513
|
|
20241121,125000,610009050,19040,19040,19040,19040,14
|
|
20241121,124900,609742490,19040,19040,19040,19020,28
|
|
20241121,124800,609209390,19040,19040,19040,19040,15
|
|
20241121,124700,608923790,19040,19040,19040,19040,14
|
|
20241121,124600,608657230,19040,19040,19040,19040,14
|
|
20241121,124500,608390670,19040,19040,19040,19040,14
|
|
20241121,124400,608124110,19040,19040,19040,19040,27
|
|
20241121,124300,607610030,19040,19040,19040,19040,13
|
|
20241121,124200,607362510,19020,19040,19040,19020,15
|
|
20241121,124100,607076930,19020,19040,19040,19020,15
|
|
20241121,124000,606791350,19040,19040,19040,19040,14
|
|
20241121,123900,606524790,19020,19040,19040,19020,28
|
|
20241121,123800,605991690,19030,19030,19030,19030,13
|
|
20241121,123700,605744300,19040,19040,19040,19040,14
|
|
20241121,123600,605477740,19010,19040,19040,19010,33
|
|
20241121,123500,604850020,19040,19040,19040,19040,14
|
|
20241121,123400,604583460,19040,19040,19040,19010,30
|
|
20241121,123300,604012310,19040,19040,19040,19040,13
|
|
20241121,123200,603764790,19040,19040,19040,19040,14
|
|
20241121,123100,603498230,19040,19040,19040,19040,13
|
|
20241121,123000,603250710,19040,19040,19040,19040,15
|
|
20241121,122900,602965110,19000,19000,19000,19000,41
|
|
20241121,122800,602186110,19000,19000,19000,19000,0
|
|
20241121,122700,602186110,19000,19000,19000,19000,0
|
|
20241121,122600,602186110,19000,19000,19000,19000,0
|
|
20241121,122500,602186110,19000,19000,19000,19000,1
|
|
20241121,122400,602167110,18910,18910,18910,18910,0
|
|
20241121,122300,602167110,18910,18950,18950,18910,600
|
|
20241121,122200,590817820,18990,18980,18990,18910,370
|
|
20241121,122100,583805320,18990,18990,18990,18990,1
|
|
20241121,122000,583786330,18990,18990,18990,18990,9
|
|
20241121,121900,583615420,18980,18990,18990,18980,2
|
|
20241121,121800,583577450,18990,18990,18990,18990,2
|
|
20241121,121700,583539470,18990,18990,18990,18990,0
|
|
20241121,121600,583539470,18990,18990,18990,18990,0
|
|
20241121,121500,583539470,18990,19000,19000,18990,3
|
|
20241121,121400,583482490,18980,18980,18980,18980,0
|
|
20241121,121300,583482490,18980,18980,18980,18980,0
|
|
20241121,121200,583482490,18980,19000,19000,18980,66
|
|
20241121,121100,582229690,19000,19000,19000,19000,0
|
|
20241121,121000,582229690,19000,19000,19000,18990,124
|
|
20241121,120900,579874880,19000,19000,19000,19000,0
|
|
20241121,120800,579874880,19000,19010,19010,19000,107
|
|
20241121,120700,577841330,19030,19030,19030,19030,0
|
|
20241121,120600,577841330,19030,19020,19030,19020,12
|
|
20241121,120500,577612990,19030,19030,19030,19030,0
|
|
20241121,120400,577612990,19030,19030,19030,19030,1
|
|
20241121,120300,577593960,19100,19100,19100,19100,0
|
|
20241121,120200,577593960,19100,19100,19100,19100,20
|
|
20241121,120100,577211960,19100,19100,19100,19100,26
|
|
20241121,120000,576715360,19110,19110,19110,19110,0
|
|
20241121,115900,576715360,19110,19110,19110,19110,0
|
|
20241121,115800,576715360,19110,19110,19110,19110,0
|
|
20241121,115700,576715360,19110,19110,19110,19110,1
|
|
20241121,115600,576696250,19120,19120,19120,19120,1
|
|
20241121,115500,576677130,19120,19120,19120,19120,0
|
|
20241121,115400,576677130,19120,19120,19120,19120,0
|
|
20241121,115300,576677130,19120,19010,19120,19010,2032
|
|
20241121,115200,537889810,19020,19020,19020,19020,0
|
|
20241121,115100,537889810,19020,19020,19020,19020,1
|
|
20241121,115000,537870790,19020,19020,19020,19020,1
|
|
20241121,114900,537851770,19020,19020,19020,19020,1
|
|
20241121,114800,537832750,19060,19040,19060,19030,8
|
|
20241121,114700,537680440,19050,19060,19060,19050,10
|
|
20241121,114600,537489890,19070,19120,19120,19070,2
|
|
20241121,114500,537451700,19120,19120,19120,19120,3
|
|
20241121,114400,537394340,19080,19080,19080,19080,0
|
|
20241121,114300,537394340,19080,19080,19080,19080,0
|
|
20241121,114200,537394340,19080,19080,19080,19080,0
|
|
20241121,114100,537394340,19080,19080,19080,19080,100
|
|
20241121,114000,535486340,19090,19090,19090,19090,0
|
|
20241121,113900,535486340,19090,19100,19100,19090,501
|
|
20241121,113800,525917250,19120,19120,19120,19120,1
|
|
20241121,113700,525898130,19100,19110,19110,19100,1512
|
|
20241121,113600,497017930,19110,19090,19110,19090,483
|
|
20241121,113500,487792960,19060,19060,19090,19060,3
|
|
20241121,113400,487735750,19090,19090,19090,19090,1
|
|
20241121,113300,487716660,19090,19090,19090,19090,2
|
|
20241121,113200,487678480,19090,19090,19090,19090,1
|
|
20241121,113100,487659390,19090,19090,19090,19090,1
|
|
20241121,113000,487640300,19080,19080,19080,19080,9
|
|
20241121,112900,487468580,19080,19080,19080,19080,8
|
|
20241121,112800,487315940,19080,19080,19080,19080,17
|
|
20241121,112700,486991580,19080,19080,19080,19080,15
|
|
20241121,112600,486705380,19080,19080,19080,19080,10
|
|
20241121,112500,486514580,19080,19080,19080,19080,4
|
|
20241121,112400,486438260,19080,19080,19080,19080,0
|
|
20241121,112300,486438260,19080,19080,19080,19080,0
|
|
20241121,112200,486438260,19080,19080,19080,19080,0
|
|
20241121,112100,486438260,19080,19080,19080,19080,1
|
|
20241121,112000,486419180,19080,19080,19080,19080,7
|
|
20241121,111900,486285620,19000,19000,19000,19000,0
|
|
20241121,111800,486285620,19000,19000,19000,19000,0
|
|
20241121,111700,486285620,19000,19000,19000,19000,0
|
|
20241121,111600,486285620,19000,19000,19000,19000,0
|
|
20241121,111500,486285620,19000,19060,19060,19000,851
|
|
20241121,111400,470090320,19070,19080,19080,19070,581
|
|
20241121,111300,459010640,19070,19070,19070,19070,0
|
|
20241121,111200,459010640,19070,19070,19070,19070,1
|
|
20241121,111100,458991570,19080,19080,19080,19080,0
|
|
20241121,111000,458991570,19080,19080,19080,19080,2
|
|
20241121,110900,458953410,19070,19070,19070,19070,30
|
|
20241121,110800,458381310,19080,19080,19080,19080,0
|
|
20241121,110700,458381310,19080,19080,19080,19080,2
|
|
20241121,110600,458343150,19100,19100,19100,19100,1
|
|
20241121,110500,458324050,19100,19100,19100,19100,0
|
|
20241121,110400,458324050,19100,19100,19100,19100,0
|
|
20241121,110300,458324050,19100,19100,19100,19100,1
|
|
20241121,110200,458304950,19070,19070,19070,19070,0
|
|
20241121,110100,458304950,19070,19070,19070,19070,0
|
|
20241121,110000,458304950,19070,19070,19070,19070,0
|
|
20241121,105900,458304950,19070,19100,19100,19070,104
|
|
20241121,105800,456321560,19100,19100,19100,19100,0
|
|
20241121,105700,456321560,19100,19100,19100,19100,0
|
|
20241121,105600,456321560,19100,19080,19100,19080,101
|
|
20241121,105500,454394460,19060,19060,19060,19060,10
|
|
20241121,105400,454203860,19050,19060,19060,19050,138
|
|
20241121,105300,451573960,19060,19060,19060,19060,0
|
|
20241121,105200,451573960,19060,19060,19060,19060,1
|
|
20241121,105100,451554900,19050,19070,19100,19050,397
|
|
20241121,105000,443988900,19080,19080,19080,19080,0
|
|
20241121,104900,443988900,19080,19080,19080,19080,0
|
|
20241121,104800,443988900,19080,19080,19080,19080,0
|
|
20241121,104700,443988900,19080,19100,19100,19080,3
|
|
20241121,104600,443931640,19080,19080,19090,19040,988
|
|
20241121,104500,425083570,19080,19080,19080,19080,54
|
|
20241121,104400,424053250,19060,19060,19060,19060,0
|
|
20241121,104300,424053250,19060,19070,19070,19060,134
|
|
20241121,104200,421498070,19070,19070,19070,19070,46
|
|
20241121,104100,420620850,19060,19050,19060,19050,11
|
|
20241121,104000,420411200,19050,19050,19050,19050,0
|
|
20241121,103900,420411200,19050,19050,19050,19050,0
|
|
20241121,103800,420411200,19050,19050,19050,19050,21
|
|
20241121,103700,420011150,19070,19070,19070,19070,1
|
|
20241121,103600,419992080,19090,19090,19090,19090,0
|
|
20241121,103500,419992080,19090,19090,19090,19090,0
|
|
20241121,103400,419992080,19090,19090,19090,19090,0
|
|
20241121,103300,419992080,19090,19090,19090,19090,0
|
|
20241121,103200,419992080,19090,19090,19090,19090,10
|
|
20241121,103100,419801180,19050,19050,19050,19050,1
|
|
20241121,103000,419782130,19090,19090,19090,19090,1
|
|
20241121,102900,419763040,19030,19030,19030,19030,0
|
|
20241121,102800,419763040,19030,19030,19030,19030,0
|
|
20241121,102700,419763040,19030,19030,19030,19030,0
|
|
20241121,102600,419763040,19030,19030,19030,19030,0
|
|
20241121,102500,419763040,19030,19030,19030,19030,1
|
|
20241121,102400,419744010,19020,19090,19090,19020,514
|
|
20241121,102300,409960900,19100,19100,19100,19100,2
|
|
20241121,102200,409922700,19100,19100,19100,19100,0
|
|
20241121,102100,409922700,19100,19100,19100,19100,1
|
|
20241121,102000,409903600,19100,19100,19100,19100,10
|
|
20241121,101900,409712600,19060,19060,19060,19060,0
|
|
20241121,101800,409712600,19060,19060,19060,19060,2
|
|
20241121,101700,409674480,19060,19110,19110,19060,419
|
|
20241121,101600,401682790,19110,19130,19130,19110,422
|
|
20241121,101500,393615670,19140,19150,19150,19140,105
|
|
20241121,101400,391605440,19190,19190,19190,19190,0
|
|
20241121,101300,391605440,19190,19190,19190,19190,0
|
|
20241121,101200,391605440,19190,19150,19190,19150,269
|
|
20241121,101100,386443730,19150,19150,19150,19150,0
|
|
20241121,101000,386443730,19150,19170,19170,19150,36
|
|
20241121,100900,385754280,19170,19170,19170,19170,0
|
|
20241121,100800,385754280,19170,19180,19180,19170,12
|
|
20241121,100700,385524230,19190,19190,19190,19190,0
|
|
20241121,100600,385524230,19190,19200,19200,19190,2
|
|
20241121,100500,385485840,19240,19240,19240,19240,0
|
|
20241121,100400,385485840,19240,19240,19240,19240,0
|
|
20241121,100300,385485840,19240,19240,19240,19240,2
|
|
20241121,100200,385447360,19200,19200,19200,19200,50
|
|
20241121,100100,384487360,19200,19240,19250,19200,1872
|
|
20241121,100000,348516980,19240,19230,19240,19230,255
|
|
20241121,095900,343611660,19230,19230,19230,19230,10
|
|
20241121,095800,343419360,19230,19220,19230,19220,312
|
|
20241121,095700,337421610,19220,19230,19230,19200,9
|
|
20241121,095600,337248690,19240,19240,19240,19240,0
|
|
20241121,095500,337248690,19240,19180,19240,19180,2288
|
|
20241121,095400,293300360,19180,19150,19180,19150,440
|
|
20241121,095300,284866830,19150,19150,19150,19150,93
|
|
20241121,095200,283085880,19150,19150,19150,19150,0
|
|
20241121,095100,283085880,19150,19150,19150,19150,2
|
|
20241121,095000,283047580,19150,19150,19150,19150,1
|
|
20241121,094900,283028430,19150,19150,19150,19150,0
|
|
20241121,094800,283028430,19150,19150,19150,19150,1
|
|
20241121,094700,283009280,19160,19160,19160,19160,0
|
|
20241121,094600,283009280,19160,19160,19160,19160,1
|
|
20241121,094500,282990120,19130,19130,19130,19130,152
|
|
20241121,094400,280082360,19160,19180,19180,19160,345
|
|
20241121,094300,273470160,19170,19120,19170,19120,1996
|
|
20241121,094200,235248050,19130,19130,19130,19130,0
|
|
20241121,094100,235248050,19130,19130,19130,19130,0
|
|
20241121,094000,235248050,19130,19110,19130,19110,33
|
|
20241121,093900,234617400,19030,19030,19030,19030,2
|
|
20241121,093800,234579340,19030,19030,19030,19030,0
|
|
20241121,093700,234579340,19030,19090,19090,19030,50
|
|
20241121,093600,233625010,19150,19100,19150,19100,304
|
|
20241121,093500,227813410,19150,19110,19150,19110,415
|
|
20241121,093400,219876710,19120,19090,19120,19090,634
|
|
20241121,093300,207766830,19090,19090,19090,19090,2
|
|
20241121,093200,207728650,19000,19000,19000,19000,0
|
|
20241121,093100,207728650,19000,19000,19000,19000,0
|
|
20241121,093000,207728650,19000,19000,19000,19000,46
|
|
20241121,092900,206854650,18980,18980,18980,18980,0
|
|
20241121,092800,206854650,18980,19100,19100,18980,2300
|
|
20241121,092700,163151840,19000,19000,19080,19000,2025
|
|
20241121,092600,124536120,19000,19000,19000,19000,1
|
|
20241121,092500,124517120,19000,19000,19000,19000,0
|
|
20241121,092400,124517120,19000,19000,19000,19000,25
|
|
20241121,092300,124042120,19010,19010,19010,19010,0
|
|
20241121,092200,124042120,19010,19040,19040,19010,50
|
|
20241121,092100,123090180,19100,19100,19100,19100,1597
|
|
20241121,092000,92587480,19120,19090,19120,19090,520
|
|
20241121,091900,82656250,19050,19050,19050,19050,100
|
|
20241121,091800,80751250,19080,19080,19080,19080,0
|
|
20241121,091700,80751250,19080,19080,19080,19080,0
|
|
20241121,091600,80751250,19080,19080,19080,19080,0
|
|
20241121,091500,80751250,19080,19080,19080,19080,69
|
|
20241121,091400,79434730,19080,19080,19080,19080,0
|
|
20241121,091300,79434730,19080,19080,19080,19080,7
|
|
20241121,091200,79301170,19100,19060,19100,19060,630
|
|
20241121,091100,67274160,19050,19050,19060,19050,6
|
|
20241121,091000,67159820,19050,19000,19050,19000,109
|
|
20241121,090900,65088370,19000,19000,19000,19000,0
|
|
20241121,090800,65088370,19000,19030,19030,19000,254
|
|
20241121,090700,60258080,19100,19100,19100,19100,0
|
|
20241121,090600,60258080,19100,19070,19130,19070,605
|
|
20241121,090500,48702030,19070,19080,19080,19070,6
|
|
20241121,090400,48587560,19080,18990,19080,18990,850
|
|
20241121,090300,32442890,19000,18960,19000,18900,791
|
|
20241121,090200,17440770,18860,18860,18860,18860,4
|
|
20241121,090100,17365330,18990,18920,18990,18920,208
|
|
20241121,090000,13422210,18900,18900,18920,18900,397
|