619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,191600,88517370,9050,9050,9050,9050,304
|
|
20241119,191500,88517370,9050,9050,9050,9050,0
|
|
20241119,191400,88517370,9050,9050,9050,9050,0
|
|
20241119,191300,88517370,9050,9050,9050,9050,0
|
|
20241119,191200,88517370,9050,9050,9050,9050,0
|
|
20241119,191100,88517370,9050,9050,9050,9050,0
|
|
20241119,191000,88517370,9050,9050,9050,9050,0
|
|
20241119,190900,88517370,9050,9050,9050,9050,0
|
|
20241119,190800,88517370,9050,9050,9050,9050,0
|
|
20241119,190700,88517370,9050,9050,9050,9050,0
|
|
20241119,190600,88517370,9050,9050,9050,9050,0
|
|
20241119,190500,88517370,9050,9050,9050,9050,0
|
|
20241119,190400,88517370,9050,9050,9050,9050,0
|
|
20241119,190300,88517370,9050,9050,9050,9050,0
|
|
20241119,190200,88517370,9050,9050,9050,9050,0
|
|
20241119,190100,88517370,9050,9050,9050,9050,0
|
|
20241119,190000,88517370,9050,9050,9050,9050,0
|
|
20241119,185900,88517370,9050,9050,9050,9050,0
|
|
20241119,185800,88517370,9050,9050,9050,9050,0
|
|
20241119,185700,88517370,9050,9050,9050,9050,0
|
|
20241119,185600,88517370,9050,9050,9050,9050,0
|
|
20241119,185500,88517370,9050,9050,9050,9050,0
|
|
20241119,185400,88517370,9050,9050,9050,9050,0
|
|
20241119,185300,88517370,9050,9050,9050,9050,0
|
|
20241119,185200,88517370,9050,9050,9050,9050,0
|
|
20241119,185100,88517370,9050,9050,9050,9050,0
|
|
20241119,185000,88517370,9050,9050,9050,9050,0
|
|
20241119,184900,88517370,9050,9050,9050,9050,0
|
|
20241119,184800,88517370,9050,9050,9050,9050,0
|
|
20241119,184700,88517370,9050,9050,9050,9050,0
|
|
20241119,184600,88517370,9050,9050,9050,9050,304
|
|
20241119,184500,88517370,9050,9050,9050,9050,0
|
|
20241119,184400,88517370,9050,9050,9050,9050,0
|
|
20241119,184300,88517370,9050,9050,9050,9050,0
|
|
20241119,184200,88517370,9050,9050,9050,9050,0
|
|
20241119,184100,88517370,9050,9050,9050,9050,0
|
|
20241119,184000,88517370,9050,9050,9050,9050,0
|
|
20241119,183900,88517370,9050,9050,9050,9050,0
|
|
20241119,183800,88517370,9050,9050,9050,9050,0
|
|
20241119,183700,88517370,9050,9050,9050,9050,0
|
|
20241119,183600,88517370,9050,9050,9050,9050,0
|
|
20241119,183500,88517370,9050,9050,9050,9050,0
|
|
20241119,183400,88517370,9050,9050,9050,9050,0
|
|
20241119,183300,88517370,9050,9050,9050,9050,0
|
|
20241119,183200,88517370,9050,9050,9050,9050,0
|
|
20241119,183100,88517370,9050,9050,9050,9050,0
|
|
20241119,183000,88517370,9050,9050,9050,9050,0
|
|
20241119,182900,88517370,9050,9050,9050,9050,0
|
|
20241119,182800,88517370,9050,9050,9050,9050,0
|
|
20241119,182700,88517370,9050,9050,9050,9050,0
|
|
20241119,182600,88517370,9050,9050,9050,9050,0
|
|
20241119,182500,88517370,9050,9050,9050,9050,0
|
|
20241119,182400,88517370,9050,9050,9050,9050,0
|
|
20241119,182300,88517370,9050,9050,9050,9050,0
|
|
20241119,182200,88517370,9050,9050,9050,9050,0
|
|
20241119,182100,88517370,9050,9050,9050,9050,0
|
|
20241119,182000,88517370,9050,9050,9050,9050,0
|
|
20241119,181900,88517370,9050,9050,9050,9050,0
|
|
20241119,181800,88517370,9050,9050,9050,9050,0
|
|
20241119,181700,88517370,9050,9050,9050,9050,0
|
|
20241119,181600,88517370,9050,9050,9050,9050,304
|
|
20241119,181500,88517370,9050,9050,9050,9050,0
|
|
20241119,181400,88517370,9050,9050,9050,9050,0
|
|
20241119,181300,88517370,9050,9050,9050,9050,0
|
|
20241119,181200,88517370,9050,9050,9050,9050,0
|
|
20241119,181100,88517370,9050,9050,9050,9050,0
|
|
20241119,181000,88517370,9050,9050,9050,9050,0
|
|
20241119,180900,88517370,9050,9050,9050,9050,0
|
|
20241119,180800,88517370,9050,9050,9050,9050,0
|
|
20241119,180700,88517370,9050,9050,9050,9050,0
|
|
20241119,180600,88517370,9050,9050,9050,9050,0
|
|
20241119,180500,88517370,9050,9050,9050,9050,0
|
|
20241119,180400,88517370,9050,9050,9050,9050,0
|
|
20241119,180300,88517370,9050,9050,9050,9050,0
|
|
20241119,180200,88517370,9050,9050,9050,9050,0
|
|
20241119,180100,88517370,9050,9050,9050,9050,0
|
|
20241119,180000,88517370,9050,9050,9050,9050,0
|
|
20241119,175900,88517370,9050,9050,9050,9050,0
|
|
20241119,175800,88517370,9050,9050,9050,9050,0
|
|
20241119,175700,88517370,9050,9050,9050,9050,0
|
|
20241119,175600,88517370,9050,9050,9050,9050,0
|
|
20241119,175500,88517370,9050,9050,9050,9050,0
|
|
20241119,175400,88517370,9050,9050,9050,9050,0
|
|
20241119,175300,88517370,9050,9050,9050,9050,0
|
|
20241119,175200,88517370,9050,9050,9050,9050,0
|
|
20241119,175100,88517370,9050,9050,9050,9050,0
|
|
20241119,175000,88517370,9050,9050,9050,9050,0
|
|
20241119,174900,88517370,9050,9050,9050,9050,0
|
|
20241119,174800,88517370,9050,9050,9050,9050,0
|
|
20241119,174700,88517370,9050,9050,9050,9050,0
|
|
20241119,174600,88517370,9050,9050,9050,9050,304
|
|
20241119,174500,88517370,9050,9050,9050,9050,0
|
|
20241119,174400,88517370,9050,9050,9050,9050,0
|
|
20241119,174300,88517370,9050,9050,9050,9050,0
|
|
20241119,174200,88517370,9050,9050,9050,9050,0
|
|
20241119,174100,88517370,9050,9050,9050,9050,0
|
|
20241119,174000,88517370,9050,9050,9050,9050,0
|
|
20241119,173900,88517370,9050,9050,9050,9050,0
|
|
20241119,173800,88517370,9050,9050,9050,9050,0
|
|
20241119,173700,88517370,9050,9050,9050,9050,0
|
|
20241119,173600,88517370,9050,9050,9050,9050,0
|
|
20241119,173500,88517370,9050,9050,9050,9050,0
|
|
20241119,173400,88517370,9050,9050,9050,9050,0
|
|
20241119,173300,88517370,9050,9050,9050,9050,0
|
|
20241119,173200,88517370,9050,9050,9050,9050,0
|
|
20241119,173100,88517370,9050,9050,9050,9050,0
|
|
20241119,173000,88517370,9050,9050,9050,9050,0
|
|
20241119,172900,88517370,9050,9050,9050,9050,0
|
|
20241119,172800,88517370,9050,9050,9050,9050,0
|
|
20241119,172700,88517370,9050,9050,9050,9050,0
|
|
20241119,172600,88517370,9050,9050,9050,9050,0
|
|
20241119,172500,88517370,9050,9050,9050,9050,0
|
|
20241119,172400,88517370,9050,9050,9050,9050,0
|
|
20241119,172300,88517370,9050,9050,9050,9050,0
|
|
20241119,172200,88517370,9050,9050,9050,9050,0
|
|
20241119,172100,88517370,9050,9050,9050,9050,0
|
|
20241119,172000,88517370,9050,9050,9050,9050,0
|
|
20241119,171900,88517370,9050,9050,9050,9050,0
|
|
20241119,171800,88517370,9050,9050,9050,9050,0
|
|
20241119,171700,88517370,9050,9050,9050,9050,0
|
|
20241119,171600,88517370,9050,9050,9050,9050,304
|
|
20241119,171500,88517370,9050,9050,9050,9050,0
|
|
20241119,171400,88517370,9050,9050,9050,9050,0
|
|
20241119,171300,88517370,9050,9050,9050,9050,0
|
|
20241119,171200,88517370,9050,9050,9050,9050,0
|
|
20241119,171100,88517370,9050,9050,9050,9050,0
|
|
20241119,171000,88517370,9050,9050,9050,9050,0
|
|
20241119,170900,88517370,9050,9050,9050,9050,0
|
|
20241119,170800,88517370,9050,9050,9050,9050,0
|
|
20241119,170700,88517370,9050,9050,9050,9050,0
|
|
20241119,170600,88517370,9050,9050,9050,9050,0
|
|
20241119,170500,88517370,9050,9050,9050,9050,0
|
|
20241119,170400,88517370,9050,9050,9050,9050,0
|
|
20241119,170300,88517370,9050,9050,9050,9050,0
|
|
20241119,170200,88517370,9050,9050,9050,9050,0
|
|
20241119,170100,88517370,9050,9050,9050,9050,0
|
|
20241119,170000,88517370,9050,9050,9050,9050,0
|
|
20241119,165900,88517370,9050,9050,9050,9050,0
|
|
20241119,165800,88517370,9050,9050,9050,9050,0
|
|
20241119,165700,88517370,9050,9050,9050,9050,0
|
|
20241119,165600,88517370,9050,9050,9050,9050,0
|
|
20241119,165500,88517370,9050,9050,9050,9050,0
|
|
20241119,165400,88517370,9050,9050,9050,9050,0
|
|
20241119,165300,88517370,9050,9050,9050,9050,0
|
|
20241119,165200,88517370,9050,9050,9050,9050,0
|
|
20241119,165100,88517370,9050,9050,9050,9050,0
|
|
20241119,165000,88517370,9050,9050,9050,9050,0
|
|
20241119,164900,88517370,9050,9050,9050,9050,0
|
|
20241119,164800,88517370,9050,9050,9050,9050,0
|
|
20241119,164700,88517370,9050,9050,9050,9050,0
|
|
20241119,164600,88517370,9050,9050,9050,9050,304
|
|
20241119,164500,88517370,9050,9050,9050,9050,0
|
|
20241119,164400,88517370,9050,9050,9050,9050,0
|
|
20241119,164300,88517370,9050,9050,9050,9050,0
|
|
20241119,164200,88517370,9050,9050,9050,9050,0
|
|
20241119,164100,88517370,9050,9050,9050,9050,0
|
|
20241119,164000,88517370,9050,9050,9050,9050,0
|
|
20241119,163900,88517370,9050,9050,9050,9050,0
|
|
20241119,163800,88517370,9050,9050,9050,9050,0
|
|
20241119,163700,88517370,9050,9050,9050,9050,0
|
|
20241119,163600,88517370,9050,9050,9050,9050,0
|
|
20241119,163500,88517370,9050,9050,9050,9050,0
|
|
20241119,163400,88517370,9050,9050,9050,9050,0
|
|
20241119,163300,88517370,9050,9050,9050,9050,0
|
|
20241119,163200,88517370,9050,9050,9050,9050,0
|
|
20241119,163100,88517370,9050,9050,9050,9050,0
|
|
20241119,163000,88517370,9050,9050,9050,9050,0
|
|
20241119,162900,88517370,9050,9050,9050,9050,0
|
|
20241119,162800,88517370,9050,9050,9050,9050,0
|
|
20241119,162700,88517370,9050,9050,9050,9050,0
|
|
20241119,162600,88517370,9050,9050,9050,9050,0
|
|
20241119,162500,88517370,9050,9050,9050,9050,0
|
|
20241119,162400,88517370,9050,9050,9050,9050,0
|
|
20241119,162300,88517370,9050,9050,9050,9050,0
|
|
20241119,162200,88517370,9050,9050,9050,9050,0
|
|
20241119,162100,88517370,9050,9050,9050,9050,0
|
|
20241119,162000,88517370,9050,9050,9050,9050,0
|
|
20241119,161900,88517370,9050,9050,9050,9050,0
|
|
20241119,161800,88517370,9050,9050,9050,9050,0
|
|
20241119,161700,88517370,9050,9050,9050,9050,0
|
|
20241119,161600,88517370,9050,9050,9050,9050,304
|
|
20241119,161500,88517370,9050,9050,9050,9050,0
|
|
20241119,161400,88517370,9050,9050,9050,9050,0
|
|
20241119,161300,88517370,9050,9050,9050,9050,0
|
|
20241119,161200,88517370,9050,9050,9050,9050,0
|
|
20241119,161100,88517370,9050,9050,9050,9050,0
|
|
20241119,161000,88517370,9050,9050,9050,9050,0
|
|
20241119,160900,88517370,9050,9050,9050,9050,0
|
|
20241119,160800,88517370,9050,9050,9050,9050,0
|
|
20241119,160700,88517370,9050,9050,9050,9050,0
|
|
20241119,160600,88517370,9050,9050,9050,9050,0
|
|
20241119,160500,88517370,9050,9050,9050,9050,0
|
|
20241119,160400,88517370,9050,9050,9050,9050,0
|
|
20241119,160300,88517370,9050,9050,9050,9050,0
|
|
20241119,160200,88517370,9050,9050,9050,9050,0
|
|
20241119,160100,88517370,9050,9050,9050,9050,0
|
|
20241119,160000,88517370,9050,9050,9050,9050,0
|
|
20241119,155900,88517370,9050,9050,9050,9050,0
|
|
20241119,155800,88517370,9050,9050,9050,9050,0
|
|
20241119,155700,88517370,9050,9050,9050,9050,0
|
|
20241119,155600,88517370,9050,9050,9050,9050,0
|
|
20241119,155500,88517370,9050,9050,9050,9050,0
|
|
20241119,155400,88517370,9050,9050,9050,9050,0
|
|
20241119,155300,88517370,9050,9050,9050,9050,0
|
|
20241119,155200,88517370,9050,9050,9050,9050,0
|
|
20241119,155100,88517370,9050,9050,9050,9050,0
|
|
20241119,155000,88517370,9050,9050,9050,9050,0
|
|
20241119,154900,88517370,9050,9050,9050,9050,0
|
|
20241119,154800,88517370,9050,9050,9050,9050,0
|
|
20241119,154700,88517370,9050,9050,9050,9050,0
|
|
20241119,154600,88517370,9050,9050,9050,9050,304
|
|
20241119,154500,88517370,9050,9050,9050,9050,0
|
|
20241119,154400,88517370,9050,9050,9050,9050,0
|
|
20241119,154300,88517370,9050,9050,9050,9050,0
|
|
20241119,154200,88517370,9050,9050,9050,9050,0
|
|
20241119,154100,88517370,9050,9050,9050,9050,0
|
|
20241119,154000,88517370,9050,9050,9050,9050,0
|
|
20241119,153900,88517370,9050,9050,9050,9050,0
|
|
20241119,153800,88517370,9050,9050,9050,9050,0
|
|
20241119,153700,88517370,9050,9050,9050,9050,0
|
|
20241119,153600,88517370,9050,9050,9050,9050,0
|
|
20241119,153500,88517370,9050,9050,9050,9050,0
|
|
20241119,153400,88517370,9050,9050,9050,9050,0
|
|
20241119,153300,88517370,9050,9050,9050,9050,0
|
|
20241119,153200,88517370,9050,9050,9050,9050,0
|
|
20241119,153100,88517370,9050,9050,9050,9050,0
|
|
20241119,153000,88517370,9050,9050,9050,9050,304
|
|
20241119,152900,85766170,8980,8980,8980,8980,0
|
|
20241119,152800,85766170,8980,8980,8980,8980,0
|
|
20241119,152700,85766170,8980,8980,8980,8980,0
|
|
20241119,152600,85766170,8980,8980,8980,8980,0
|
|
20241119,152500,85766170,8980,8980,8980,8980,0
|
|
20241119,152400,85766170,8980,8980,8980,8980,0
|
|
20241119,152300,85766170,8980,8980,8980,8980,0
|
|
20241119,152200,85766170,8980,8980,8980,8980,0
|
|
20241119,152100,85766170,8980,8980,8980,8980,0
|
|
20241119,152000,85766170,8980,8980,8980,8980,0
|
|
20241119,151900,85766170,8980,8990,8990,8980,4
|
|
20241119,151800,85730240,8970,9020,9020,8970,7
|
|
20241119,151700,85667400,8990,8970,8990,8970,4
|
|
20241119,151600,85631460,8990,8990,8990,8990,333
|
|
20241119,151500,82637790,8970,8970,8970,8970,0
|
|
20241119,151400,82637790,8970,8970,8970,8970,0
|
|
20241119,151300,82637790,8970,8970,8970,8970,2
|
|
20241119,151200,82619850,8960,8960,8960,8960,10
|
|
20241119,151100,82530250,8960,8960,8960,8960,3
|
|
20241119,151000,82503370,8960,8960,8960,8960,0
|
|
20241119,150900,82503370,8960,8960,8960,8960,101
|
|
20241119,150800,81598410,8950,8950,8950,8950,1
|
|
20241119,150700,81589460,8960,8960,8960,8960,1
|
|
20241119,150600,81580500,8950,8950,8950,8950,0
|
|
20241119,150500,81580500,8950,8950,8950,8950,0
|
|
20241119,150400,81580500,8950,8950,8950,8950,0
|
|
20241119,150300,81580500,8950,8950,8950,8950,0
|
|
20241119,150200,81580500,8950,8950,8950,8950,0
|
|
20241119,150100,81580500,8950,8950,8950,8950,1
|
|
20241119,150000,81571550,8950,8950,8950,8950,1
|
|
20241119,145900,81562600,8960,8960,8960,8960,1
|
|
20241119,145800,81553640,8950,8950,8950,8950,0
|
|
20241119,145700,81553640,8950,8950,8950,8950,0
|
|
20241119,145600,81553640,8950,8950,8950,8950,0
|
|
20241119,145500,81553640,8950,8950,8950,8950,70
|
|
20241119,145400,80927140,8960,8960,8960,8960,30
|
|
20241119,145300,80658340,8960,8960,8960,8960,1
|
|
20241119,145200,80649380,8960,8960,8960,8960,1
|
|
20241119,145100,80640420,8960,8960,8960,8960,0
|
|
20241119,145000,80640420,8960,8960,8960,8960,0
|
|
20241119,144900,80640420,8960,8960,8960,8960,0
|
|
20241119,144800,80640420,8960,8960,8960,8960,0
|
|
20241119,144700,80640420,8960,8960,8960,8960,0
|
|
20241119,144600,80640420,8960,8960,8960,8960,0
|
|
20241119,144500,80640420,8960,8980,8990,8960,675
|
|
20241119,144400,74579280,8970,8960,8970,8960,17
|
|
20241119,144300,74426800,8960,8960,8960,8960,0
|
|
20241119,144200,74426800,8960,8960,8960,8960,74
|
|
20241119,144100,73763760,8950,8950,8950,8950,0
|
|
20241119,144000,73763760,8950,8950,8950,8950,0
|
|
20241119,143900,73763760,8950,8950,8950,8950,0
|
|
20241119,143800,73763760,8950,8950,8950,8950,1
|
|
20241119,143700,73754810,8960,8960,8960,8960,5
|
|
20241119,143600,73710010,8960,8960,8960,8950,3
|
|
20241119,143500,73683140,8960,8960,8960,8960,0
|
|
20241119,143400,73683140,8960,8960,8960,8960,0
|
|
20241119,143300,73683140,8960,8960,8960,8960,1
|
|
20241119,143200,73674180,8950,8950,8950,8950,0
|
|
20241119,143100,73674180,8950,8950,8950,8950,0
|
|
20241119,143000,73674180,8950,8950,8950,8950,1
|
|
20241119,142900,73665230,8960,8960,8960,8960,0
|
|
20241119,142800,73665230,8960,8960,8970,8960,6
|
|
20241119,142700,73611460,8970,8960,8970,8960,58
|
|
20241119,142600,73091740,8970,8960,8970,8950,21
|
|
20241119,142500,72903610,8970,8960,8970,8960,17
|
|
20241119,142400,72751180,8970,8960,8970,8960,6
|
|
20241119,142300,72697390,8960,8970,8980,8950,19
|
|
20241119,142200,72527230,8950,8940,8950,8940,3
|
|
20241119,142100,72500390,8950,8950,8950,8950,1
|
|
20241119,142000,72491440,8950,8950,8950,8950,101
|
|
20241119,141900,71587490,8950,8950,8950,8950,0
|
|
20241119,141800,71587490,8950,8960,8960,8950,529
|
|
20241119,141700,66847830,8970,8970,8970,8970,0
|
|
20241119,141600,66847830,8970,8970,8970,8970,0
|
|
20241119,141500,66847830,8970,8970,8970,8970,72
|
|
20241119,141400,66201990,8970,8970,8970,8970,1
|
|
20241119,141300,66193020,8970,8970,8970,8970,0
|
|
20241119,141200,66193020,8970,8970,8970,8970,1
|
|
20241119,141100,66184050,8970,8970,8970,8970,0
|
|
20241119,141000,66184050,8970,8970,8970,8970,0
|
|
20241119,140900,66184050,8970,8970,8970,8970,1
|
|
20241119,140800,66175080,8980,8980,8980,8980,0
|
|
20241119,140700,66175080,8980,8980,8980,8980,0
|
|
20241119,140600,66175080,8980,8980,8980,8980,0
|
|
20241119,140500,66175080,8980,8970,8980,8970,4
|
|
20241119,140400,66139190,8960,8960,8960,8960,0
|
|
20241119,140300,66139190,8960,8960,8960,8960,0
|
|
20241119,140200,66139190,8960,8960,8960,8960,374
|
|
20241119,140100,62788150,8960,8960,8960,8960,101
|
|
20241119,140000,61883190,8970,8970,8970,8970,297
|
|
20241119,135900,59219100,8970,8980,8980,8970,147
|
|
20241119,135800,57899170,9000,9000,9000,9000,0
|
|
20241119,135700,57899170,9000,9000,9000,9000,0
|
|
20241119,135600,57899170,9000,9000,9000,9000,0
|
|
20241119,135500,57899170,9000,9000,9000,9000,0
|
|
20241119,135400,57899170,9000,9000,9000,9000,0
|
|
20241119,135300,57899170,9000,9000,9000,8980,10
|
|
20241119,135200,57809220,9000,8990,9000,8990,25
|
|
20241119,135100,57584400,9010,9010,9010,9010,0
|
|
20241119,135000,57584400,9010,9000,9010,9000,6
|
|
20241119,134900,57530380,9010,9010,9010,9010,1
|
|
20241119,134800,57521370,9010,9010,9010,9010,0
|
|
20241119,134700,57521370,9010,9010,9010,9010,0
|
|
20241119,134600,57521370,9010,8980,9010,8980,4
|
|
20241119,134500,57485400,9010,9010,9010,9010,0
|
|
20241119,134400,57485400,9010,9010,9010,9010,0
|
|
20241119,134300,57485400,9010,9010,9010,9010,0
|
|
20241119,134200,57485400,9010,9010,9010,9010,0
|
|
20241119,134100,57485400,9010,9010,9010,9010,0
|
|
20241119,134000,57485400,9010,9010,9010,9010,0
|
|
20241119,133900,57485400,9010,9010,9010,9010,0
|
|
20241119,133800,57485400,9010,8970,9010,8970,301
|
|
20241119,133700,54775340,8980,8980,8980,8980,12
|
|
20241119,133600,54667580,8980,8980,8980,8980,0
|
|
20241119,133500,54667580,8980,9000,9000,8980,259
|
|
20241119,133400,52340890,9000,9000,9000,9000,0
|
|
20241119,133300,52340890,9000,9000,9000,9000,67
|
|
20241119,133200,51737890,9000,9000,9000,9000,0
|
|
20241119,133100,51737890,9000,9000,9000,9000,97
|
|
20241119,133000,50864890,9000,9000,9000,9000,1
|
|
20241119,132900,50855890,9000,9000,9000,9000,223
|
|
20241119,132800,48848890,9000,9000,9000,9000,0
|
|
20241119,132700,48848890,9000,9000,9000,9000,393
|
|
20241119,132600,45311890,9000,9000,9000,9000,0
|
|
20241119,132500,45311890,9000,9000,9000,9000,1
|
|
20241119,132400,45302890,8990,8990,8990,8990,0
|
|
20241119,132300,45302890,8990,8990,8990,8990,0
|
|
20241119,132200,45302890,8990,8990,9000,8990,3
|
|
20241119,132100,45275910,9000,9000,9000,9000,0
|
|
20241119,132000,45275910,9000,8990,9000,8990,3
|
|
20241119,131900,45248930,8990,8990,8990,8990,0
|
|
20241119,131800,45248930,8990,8990,8990,8990,0
|
|
20241119,131700,45248930,8990,8990,8990,8990,1
|
|
20241119,131600,45239940,8980,8980,8980,8980,0
|
|
20241119,131500,45239940,8980,8980,8980,8980,0
|
|
20241119,131400,45239940,8980,8980,8980,8980,1
|
|
20241119,131300,45230960,9000,9010,9010,8990,3
|
|
20241119,131200,45203960,8990,8990,8990,8990,3
|
|
20241119,131100,45176990,8990,8990,8990,8990,1
|
|
20241119,131000,45168000,8980,8980,8980,8980,0
|
|
20241119,130900,45168000,8980,8980,8980,8980,1
|
|
20241119,130800,45159020,9000,9000,9000,9000,0
|
|
20241119,130700,45159020,9000,9000,9000,9000,0
|
|
20241119,130600,45159020,9000,9000,9000,9000,0
|
|
20241119,130500,45159020,9000,9000,9000,9000,0
|
|
20241119,130400,45159020,9000,9000,9000,9000,0
|
|
20241119,130300,45159020,9000,9000,9010,9000,105
|
|
20241119,130200,44214010,8990,8990,8990,8990,0
|
|
20241119,130100,44214010,8990,8990,9000,8990,5
|
|
20241119,130000,44169040,8990,8990,8990,8990,39
|
|
20241119,125900,43818430,8980,8980,8980,8980,0
|
|
20241119,125800,43818430,8980,8980,8980,8980,0
|
|
20241119,125700,43818430,8980,8980,8980,8980,0
|
|
20241119,125600,43818430,8980,8980,8980,8980,1
|
|
20241119,125500,43809450,8980,8980,8980,8980,0
|
|
20241119,125400,43809450,8980,8980,8980,8980,1
|
|
20241119,125300,43800470,8990,8990,8990,8990,0
|
|
20241119,125200,43800470,8990,8990,8990,8990,0
|
|
20241119,125100,43800470,8990,8980,8990,8980,4
|
|
20241119,125000,43764530,8990,8980,8990,8980,5
|
|
20241119,124900,43719600,8990,8980,8990,8960,301
|
|
20241119,124800,41017200,8990,8990,8990,8990,1
|
|
20241119,124700,41008210,8990,8990,8990,8990,0
|
|
20241119,124600,41008210,8990,8990,8990,8990,0
|
|
20241119,124500,41008210,8990,8990,8990,8990,0
|
|
20241119,124400,41008210,8990,8990,8990,8990,8
|
|
20241119,124300,40936290,9000,9000,9000,9000,0
|
|
20241119,124200,40936290,9000,9000,9000,9000,0
|
|
20241119,124100,40936290,9000,9000,9000,9000,0
|
|
20241119,124000,40936290,9000,9000,9000,9000,0
|
|
20241119,123900,40936290,9000,9000,9000,9000,0
|
|
20241119,123800,40936290,9000,9000,9000,9000,0
|
|
20241119,123700,40936290,9000,9000,9000,9000,1
|
|
20241119,123600,40927290,9000,9000,9000,9000,0
|
|
20241119,123500,40927290,9000,9000,9000,9000,0
|
|
20241119,123400,40927290,9000,9000,9000,9000,1
|
|
20241119,123300,40918290,9000,9000,9000,9000,4
|
|
20241119,123200,40882290,9000,8990,9000,8990,18
|
|
20241119,123100,40720380,9000,8990,9000,8980,61
|
|
20241119,123000,40172350,9000,9000,9000,9000,7
|
|
20241119,122900,40109350,9000,9000,9000,9000,131
|
|
20241119,122800,38930350,9010,9010,9010,9010,0
|
|
20241119,122700,38930350,9010,9010,9010,9010,0
|
|
20241119,122600,38930350,9010,9010,9010,9010,1
|
|
20241119,122500,38921340,9010,9010,9010,9010,0
|
|
20241119,122400,38921340,9010,9010,9010,9010,0
|
|
20241119,122300,38921340,9010,9010,9010,9010,0
|
|
20241119,122200,38921340,9010,9010,9010,9010,1
|
|
20241119,122100,38912330,9010,9010,9010,9010,0
|
|
20241119,122000,38912330,9010,9010,9010,9010,0
|
|
20241119,121900,38912330,9010,9010,9010,9010,0
|
|
20241119,121800,38912330,9010,9010,9010,9010,0
|
|
20241119,121700,38912330,9010,9010,9010,9010,0
|
|
20241119,121600,38912330,9010,9010,9010,9010,0
|
|
20241119,121500,38912330,9010,9010,9010,9010,0
|
|
20241119,121400,38912330,9010,9010,9010,9010,11
|
|
20241119,121300,38813220,9010,9010,9010,9010,0
|
|
20241119,121200,38813220,9010,9010,9010,9010,0
|
|
20241119,121100,38813220,9010,9010,9010,9010,0
|
|
20241119,121000,38813220,9010,9010,9010,9010,1
|
|
20241119,120900,38804210,9010,9010,9010,9010,0
|
|
20241119,120800,38804210,9010,9010,9010,9010,5
|
|
20241119,120700,38759160,9010,9010,9010,9010,8
|
|
20241119,120600,38687080,9010,9010,9010,9010,0
|
|
20241119,120500,38687080,9010,9010,9010,9010,1
|
|
20241119,120400,38678070,9020,9010,9020,9010,8
|
|
20241119,120300,38605970,9020,9010,9020,9010,20
|
|
20241119,120200,38425710,9010,9010,9020,9010,14
|
|
20241119,120100,38299560,9010,9010,9010,9010,0
|
|
20241119,120000,38299560,9010,9010,9010,9010,4
|
|
20241119,115900,38263520,9040,9010,9040,9010,98
|
|
20241119,115800,37380510,9000,8990,9000,8990,64
|
|
20241119,115700,36804640,9000,9000,9000,9000,0
|
|
20241119,115600,36804640,9000,9000,9000,9000,0
|
|
20241119,115500,36804640,9000,8990,9000,8990,4
|
|
20241119,115400,36768660,8990,8990,8990,8990,9
|
|
20241119,115300,36687750,9000,8990,9000,8990,3
|
|
20241119,115200,36660770,8980,8990,8990,8980,79
|
|
20241119,115100,35951250,8980,8980,8980,8980,0
|
|
20241119,115000,35951250,8980,8980,8980,8980,5
|
|
20241119,114900,35906350,8980,8980,8980,8980,0
|
|
20241119,114800,35906350,8980,8980,8980,8980,5
|
|
20241119,114700,35861450,8980,8980,8980,8980,0
|
|
20241119,114600,35861450,8980,8980,8980,8980,0
|
|
20241119,114500,35861450,8980,8980,8980,8980,0
|
|
20241119,114400,35861450,8980,8990,8990,8980,146
|
|
20241119,114300,34549210,8990,8990,8990,8990,10
|
|
20241119,114200,34459310,9010,9010,9010,9010,0
|
|
20241119,114100,34459310,9010,9000,9010,9000,11
|
|
20241119,114000,34360300,9000,9000,9000,9000,0
|
|
20241119,113900,34360300,9000,9000,9000,9000,0
|
|
20241119,113800,34360300,9000,9000,9000,9000,2
|
|
20241119,113700,34342300,9000,9000,9000,9000,0
|
|
20241119,113600,34342300,9000,9000,9000,9000,4
|
|
20241119,113500,34306300,9020,9020,9020,9020,0
|
|
20241119,113400,34306300,9020,9000,9020,9000,3
|
|
20241119,113300,34279280,9020,9020,9020,9020,0
|
|
20241119,113200,34279280,9020,9010,9020,9000,272
|
|
20241119,113100,31830990,9020,9010,9020,9010,3
|
|
20241119,113000,31803950,9010,9020,9020,9010,1031
|
|
20241119,112900,22505050,9040,9030,9040,9030,31
|
|
20241119,112800,22225110,9040,9040,9040,9040,0
|
|
20241119,112700,22225110,9040,9030,9040,9030,306
|
|
20241119,112600,19461920,9030,9030,9030,9030,0
|
|
20241119,112500,19461920,9030,9030,9030,9030,0
|
|
20241119,112400,19461920,9030,9030,9030,9030,0
|
|
20241119,112300,19461920,9030,9030,9030,9030,0
|
|
20241119,112200,19461920,9030,9030,9030,9030,0
|
|
20241119,112100,19461920,9030,9030,9030,9030,0
|
|
20241119,112000,19461920,9030,9030,9030,9030,0
|
|
20241119,111900,19461920,9030,9030,9030,9030,0
|
|
20241119,111800,19461920,9030,9030,9030,9030,84
|
|
20241119,111700,18703400,9030,9030,9030,9030,17
|
|
20241119,111600,18549890,9030,9030,9030,9030,0
|
|
20241119,111500,18549890,9030,9030,9030,9030,15
|
|
20241119,111400,18414440,9030,9030,9030,9030,0
|
|
20241119,111300,18414440,9030,9030,9030,9030,0
|
|
20241119,111200,18414440,9030,9030,9030,9030,0
|
|
20241119,111100,18414440,9030,9030,9030,9030,0
|
|
20241119,111000,18414440,9030,9030,9030,9030,0
|
|
20241119,110900,18414440,9030,9030,9030,9030,0
|
|
20241119,110800,18414440,9030,9030,9030,9030,0
|
|
20241119,110700,18414440,9030,9030,9030,9030,0
|
|
20241119,110600,18414440,9030,9030,9030,9030,0
|
|
20241119,110500,18414440,9030,9030,9030,9030,0
|
|
20241119,110400,18414440,9030,9030,9030,9030,0
|
|
20241119,110300,18414440,9030,9030,9030,9030,0
|
|
20241119,110200,18414440,9030,9030,9030,9030,0
|
|
20241119,110100,18414440,9030,9030,9040,9030,39
|
|
20241119,110000,18062260,9030,9030,9030,9030,0
|
|
20241119,105900,18062260,9030,9030,9030,9030,0
|
|
20241119,105800,18062260,9030,9030,9030,9030,7
|
|
20241119,105700,17999050,9030,9030,9030,9030,0
|
|
20241119,105600,17999050,9030,9030,9030,9030,0
|
|
20241119,105500,17999050,9030,9030,9030,9030,0
|
|
20241119,105400,17999050,9030,9030,9030,9030,0
|
|
20241119,105300,17999050,9030,9030,9030,9030,0
|
|
20241119,105200,17999050,9030,9030,9030,9030,0
|
|
20241119,105100,17999050,9030,9030,9030,9030,0
|
|
20241119,105000,17999050,9030,9030,9030,9030,0
|
|
20241119,104900,17999050,9030,9020,9030,9020,74
|
|
20241119,104800,17331550,9020,9020,9020,9020,0
|
|
20241119,104700,17331550,9020,9020,9020,9020,0
|
|
20241119,104600,17331550,9020,9030,9030,9020,331
|
|
20241119,104500,14344040,9040,9040,9040,9040,0
|
|
20241119,104400,14344040,9040,9040,9040,9040,0
|
|
20241119,104300,14344040,9040,9040,9040,9040,0
|
|
20241119,104200,14344040,9040,9040,9040,9040,0
|
|
20241119,104100,14344040,9040,9040,9040,9040,5
|
|
20241119,104000,14298840,9040,9040,9040,9040,0
|
|
20241119,103900,14298840,9040,9040,9040,9040,1
|
|
20241119,103800,14289800,9040,9040,9040,9040,0
|
|
20241119,103700,14289800,9040,9040,9040,9040,0
|
|
20241119,103600,14289800,9040,9040,9040,9040,0
|
|
20241119,103500,14289800,9040,9040,9040,9040,0
|
|
20241119,103400,14289800,9040,9040,9040,9040,1
|
|
20241119,103300,14280760,9040,9040,9040,9040,0
|
|
20241119,103200,14280760,9040,9040,9040,9040,0
|
|
20241119,103100,14280760,9040,9040,9040,9040,0
|
|
20241119,103000,14280760,9040,9040,9040,9040,0
|
|
20241119,102900,14280760,9040,9040,9040,9040,0
|
|
20241119,102800,14280760,9040,9040,9040,9040,0
|
|
20241119,102700,14280760,9040,9040,9040,9040,0
|
|
20241119,102600,14280760,9040,9040,9040,9040,50
|
|
20241119,102500,13828760,9050,9040,9050,9040,6
|
|
20241119,102400,13774500,9030,9030,9030,9030,0
|
|
20241119,102300,13774500,9030,9030,9030,9030,0
|
|
20241119,102200,13774500,9030,9030,9030,9030,72
|
|
20241119,102100,13124340,9050,9050,9050,9050,0
|
|
20241119,102000,13124340,9050,9050,9050,9040,25
|
|
20241119,101900,12898210,9040,9040,9040,9040,60
|
|
20241119,101800,12355810,9040,9040,9040,9040,0
|
|
20241119,101700,12355810,9040,9040,9040,9040,0
|
|
20241119,101600,12355810,9040,9040,9040,9040,55
|
|
20241119,101500,11858610,9040,9040,9040,9040,0
|
|
20241119,101400,11858610,9040,9040,9040,9040,2
|
|
20241119,101300,11840530,9040,9040,9040,9040,0
|
|
20241119,101200,11840530,9040,9040,9040,9040,0
|
|
20241119,101100,11840530,9040,9040,9040,9040,1
|
|
20241119,101000,11831490,9050,9050,9050,9050,0
|
|
20241119,100900,11831490,9050,9050,9050,9050,0
|
|
20241119,100800,11831490,9050,9050,9050,9050,0
|
|
20241119,100700,11831490,9050,9050,9050,9050,0
|
|
20241119,100600,11831490,9050,9050,9050,9050,0
|
|
20241119,100500,11831490,9050,9050,9050,9050,0
|
|
20241119,100400,11831490,9050,9050,9050,9050,0
|
|
20241119,100300,11831490,9050,9050,9050,9050,0
|
|
20241119,100200,11831490,9050,9050,9050,9050,0
|
|
20241119,100100,11831490,9050,9050,9050,9050,0
|
|
20241119,100000,11831490,9050,9050,9050,9050,0
|
|
20241119,095900,11831490,9050,9050,9050,9050,0
|
|
20241119,095800,11831490,9050,9050,9050,9050,0
|
|
20241119,095700,11831490,9050,9050,9050,9050,0
|
|
20241119,095600,11831490,9050,9050,9050,9030,3
|
|
20241119,095500,11804360,9020,9040,9040,9020,72
|
|
20241119,095400,11154220,9050,9050,9050,9050,0
|
|
20241119,095300,11154220,9050,9050,9050,9050,5
|
|
20241119,095200,11108970,9060,9050,9060,9050,2
|
|
20241119,095100,11090860,9060,9060,9060,9060,0
|
|
20241119,095000,11090860,9060,9060,9060,9060,0
|
|
20241119,094900,11090860,9060,9060,9060,9060,2
|
|
20241119,094800,11072740,9060,9060,9060,9060,1
|
|
20241119,094700,11063680,9060,9060,9060,9060,0
|
|
20241119,094600,11063680,9060,9060,9060,9060,0
|
|
20241119,094500,11063680,9060,9060,9060,9060,0
|
|
20241119,094400,11063680,9060,9060,9060,9060,1
|
|
20241119,094300,11054620,9060,9060,9060,9060,0
|
|
20241119,094200,11054620,9060,9060,9060,9060,0
|
|
20241119,094100,11054620,9060,9060,9060,9060,0
|
|
20241119,094000,11054620,9060,9060,9060,9060,0
|
|
20241119,093900,11054620,9060,9060,9060,9060,1
|
|
20241119,093800,11045560,9060,9060,9060,9060,0
|
|
20241119,093700,11045560,9060,9060,9060,9060,1
|
|
20241119,093600,11036500,9050,9080,9080,9050,111
|
|
20241119,093500,10030750,9080,9080,9100,9080,155
|
|
20241119,093400,8623330,9080,9080,9080,9080,1
|
|
20241119,093300,8614250,9100,9100,9100,9100,0
|
|
20241119,093200,8614250,9100,9060,9100,9060,29
|
|
20241119,093100,8350870,9080,9060,9080,9060,32
|
|
20241119,093000,8060650,9070,9050,9070,9040,22
|
|
20241119,092900,7861540,9030,9040,9050,9030,34
|
|
20241119,092800,7553880,9050,9070,9070,9020,75
|
|
20241119,092700,6877270,9050,9060,9070,9040,53
|
|
20241119,092600,6397920,9080,9070,9100,9060,10
|
|
20241119,092500,6307170,9100,9080,9100,9080,15
|
|
20241119,092400,6170750,9100,9060,9100,9060,36
|
|
20241119,092300,5843880,9080,9080,9080,9080,0
|
|
20241119,092200,5843880,9080,9060,9110,9060,52
|
|
20241119,092100,5370980,9090,9090,9090,9090,0
|
|
20241119,092000,5370980,9090,9060,9090,9060,19
|
|
20241119,091900,5198470,9080,9080,9080,9080,0
|
|
20241119,091800,5198470,9080,9070,9080,9070,2
|
|
20241119,091700,5180320,9080,9080,9080,9080,0
|
|
20241119,091600,5180320,9080,9080,9080,9080,0
|
|
20241119,091500,5180320,9080,9080,9080,9060,3
|
|
20241119,091400,5153100,9050,9080,9080,9030,14
|
|
20241119,091300,5026260,9050,9070,9080,9020,56
|
|
20241119,091200,4518540,9020,9020,9070,9020,5
|
|
20241119,091100,4473360,9070,9010,9070,9010,52
|
|
20241119,091000,4004770,9070,9070,9070,9070,2
|
|
20241119,090900,3986630,9070,9070,9070,9070,0
|
|
20241119,090800,3986630,9070,9070,9070,9070,0
|
|
20241119,090700,3986630,9070,9070,9070,9070,1
|
|
20241119,090600,3977560,9010,9010,9010,9010,13
|
|
20241119,090500,3860430,9010,9020,9020,9010,115
|
|
20241119,090400,2824170,9020,9020,9020,9020,0
|
|
20241119,090300,2824170,9020,9020,9020,9020,1
|
|
20241119,090200,2815150,9020,9030,9030,9020,100
|
|
20241119,090100,1912950,9020,9020,9020,9020,72
|
|
20241119,090000,1263510,9090,9090,9090,9090,139
|