619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,191600,118912570,8950,8950,8950,8950,153
|
|
20241120,191500,118912570,8950,8950,8950,8950,0
|
|
20241120,191400,118912570,8950,8950,8950,8950,0
|
|
20241120,191300,118912570,8950,8950,8950,8950,0
|
|
20241120,191200,118912570,8950,8950,8950,8950,0
|
|
20241120,191100,118912570,8950,8950,8950,8950,0
|
|
20241120,191000,118912570,8950,8950,8950,8950,0
|
|
20241120,190900,118912570,8950,8950,8950,8950,0
|
|
20241120,190800,118912570,8950,8950,8950,8950,0
|
|
20241120,190700,118912570,8950,8950,8950,8950,0
|
|
20241120,190600,118912570,8950,8950,8950,8950,0
|
|
20241120,190500,118912570,8950,8950,8950,8950,0
|
|
20241120,190400,118912570,8950,8950,8950,8950,0
|
|
20241120,190300,118912570,8950,8950,8950,8950,0
|
|
20241120,190200,118912570,8950,8950,8950,8950,0
|
|
20241120,190100,118912570,8950,8950,8950,8950,0
|
|
20241120,190000,118912570,8950,8950,8950,8950,0
|
|
20241120,185900,118912570,8950,8950,8950,8950,0
|
|
20241120,185800,118912570,8950,8950,8950,8950,0
|
|
20241120,185700,118912570,8950,8950,8950,8950,0
|
|
20241120,185600,118912570,8950,8950,8950,8950,0
|
|
20241120,185500,118912570,8950,8950,8950,8950,0
|
|
20241120,185400,118912570,8950,8950,8950,8950,0
|
|
20241120,185300,118912570,8950,8950,8950,8950,0
|
|
20241120,185200,118912570,8950,8950,8950,8950,0
|
|
20241120,185100,118912570,8950,8950,8950,8950,0
|
|
20241120,185000,118912570,8950,8950,8950,8950,0
|
|
20241120,184900,118912570,8950,8950,8950,8950,0
|
|
20241120,184800,118912570,8950,8950,8950,8950,0
|
|
20241120,184700,118912570,8950,8950,8950,8950,0
|
|
20241120,184600,118912570,8950,8950,8950,8950,153
|
|
20241120,184500,118912570,8950,8950,8950,8950,0
|
|
20241120,184400,118912570,8950,8950,8950,8950,0
|
|
20241120,184300,118912570,8950,8950,8950,8950,0
|
|
20241120,184200,118912570,8950,8950,8950,8950,0
|
|
20241120,184100,118912570,8950,8950,8950,8950,0
|
|
20241120,184000,118912570,8950,8950,8950,8950,0
|
|
20241120,183900,118912570,8950,8950,8950,8950,0
|
|
20241120,183800,118912570,8950,8950,8950,8950,0
|
|
20241120,183700,118912570,8950,8950,8950,8950,0
|
|
20241120,183600,118912570,8950,8950,8950,8950,0
|
|
20241120,183500,118912570,8950,8950,8950,8950,0
|
|
20241120,183400,118912570,8950,8950,8950,8950,0
|
|
20241120,183300,118912570,8950,8950,8950,8950,0
|
|
20241120,183200,118912570,8950,8950,8950,8950,0
|
|
20241120,183100,118912570,8950,8950,8950,8950,0
|
|
20241120,183000,118912570,8950,8950,8950,8950,0
|
|
20241120,182900,118912570,8950,8950,8950,8950,0
|
|
20241120,182800,118912570,8950,8950,8950,8950,0
|
|
20241120,182700,118912570,8950,8950,8950,8950,0
|
|
20241120,182600,118912570,8950,8950,8950,8950,0
|
|
20241120,182500,118912570,8950,8950,8950,8950,0
|
|
20241120,182400,118912570,8950,8950,8950,8950,0
|
|
20241120,182300,118912570,8950,8950,8950,8950,0
|
|
20241120,182200,118912570,8950,8950,8950,8950,0
|
|
20241120,182100,118912570,8950,8950,8950,8950,0
|
|
20241120,182000,118912570,8950,8950,8950,8950,0
|
|
20241120,181900,118912570,8950,8950,8950,8950,0
|
|
20241120,181800,118912570,8950,8950,8950,8950,0
|
|
20241120,181700,118912570,8950,8950,8950,8950,0
|
|
20241120,181600,118912570,8950,8950,8950,8950,153
|
|
20241120,181500,118912570,8950,8950,8950,8950,0
|
|
20241120,181400,118912570,8950,8950,8950,8950,0
|
|
20241120,181300,118912570,8950,8950,8950,8950,0
|
|
20241120,181200,118912570,8950,8950,8950,8950,0
|
|
20241120,181100,118912570,8950,8950,8950,8950,0
|
|
20241120,181000,118912570,8950,8950,8950,8950,0
|
|
20241120,180900,118912570,8950,8950,8950,8950,0
|
|
20241120,180800,118912570,8950,8950,8950,8950,0
|
|
20241120,180700,118912570,8950,8950,8950,8950,0
|
|
20241120,180600,118912570,8950,8950,8950,8950,0
|
|
20241120,180500,118912570,8950,8950,8950,8950,0
|
|
20241120,180400,118912570,8950,8950,8950,8950,0
|
|
20241120,180300,118912570,8950,8950,8950,8950,0
|
|
20241120,180200,118912570,8950,8950,8950,8950,0
|
|
20241120,180100,118912570,8950,8950,8950,8950,0
|
|
20241120,180000,118912570,8950,8950,8950,8950,0
|
|
20241120,175900,118912570,8950,8950,8950,8950,0
|
|
20241120,175800,118912570,8950,8950,8950,8950,0
|
|
20241120,175700,118912570,8950,8950,8950,8950,0
|
|
20241120,175600,118912570,8950,8950,8950,8950,0
|
|
20241120,175500,118912570,8950,8950,8950,8950,0
|
|
20241120,175400,118912570,8950,8950,8950,8950,0
|
|
20241120,175300,118912570,8950,8950,8950,8950,0
|
|
20241120,175200,118912570,8950,8950,8950,8950,0
|
|
20241120,175100,118912570,8950,8950,8950,8950,0
|
|
20241120,175000,118912570,8950,8950,8950,8950,0
|
|
20241120,174900,118912570,8950,8950,8950,8950,0
|
|
20241120,174800,118912570,8950,8950,8950,8950,0
|
|
20241120,174700,118912570,8950,8950,8950,8950,0
|
|
20241120,174600,118912570,8950,8950,8950,8950,153
|
|
20241120,174500,118912570,8950,8950,8950,8950,0
|
|
20241120,174400,118912570,8950,8950,8950,8950,0
|
|
20241120,174300,118912570,8950,8950,8950,8950,0
|
|
20241120,174200,118912570,8950,8950,8950,8950,0
|
|
20241120,174100,118912570,8950,8950,8950,8950,0
|
|
20241120,174000,118912570,8950,8950,8950,8950,0
|
|
20241120,173900,118912570,8950,8950,8950,8950,0
|
|
20241120,173800,118912570,8950,8950,8950,8950,0
|
|
20241120,173700,118912570,8950,8950,8950,8950,0
|
|
20241120,173600,118912570,8950,8950,8950,8950,0
|
|
20241120,173500,118912570,8950,8950,8950,8950,0
|
|
20241120,173400,118912570,8950,8950,8950,8950,0
|
|
20241120,173300,118912570,8950,8950,8950,8950,0
|
|
20241120,173200,118912570,8950,8950,8950,8950,0
|
|
20241120,173100,118912570,8950,8950,8950,8950,0
|
|
20241120,173000,118912570,8950,8950,8950,8950,0
|
|
20241120,172900,118912570,8950,8950,8950,8950,0
|
|
20241120,172800,118912570,8950,8950,8950,8950,0
|
|
20241120,172700,118912570,8950,8950,8950,8950,0
|
|
20241120,172600,118912570,8950,8950,8950,8950,0
|
|
20241120,172500,118912570,8950,8950,8950,8950,0
|
|
20241120,172400,118912570,8950,8950,8950,8950,0
|
|
20241120,172300,118912570,8950,8950,8950,8950,0
|
|
20241120,172200,118912570,8950,8950,8950,8950,0
|
|
20241120,172100,118912570,8950,8950,8950,8950,0
|
|
20241120,172000,118912570,8950,8950,8950,8950,0
|
|
20241120,171900,118912570,8950,8950,8950,8950,0
|
|
20241120,171800,118912570,8950,8950,8950,8950,0
|
|
20241120,171700,118912570,8950,8950,8950,8950,0
|
|
20241120,171600,118912570,8950,8950,8950,8950,153
|
|
20241120,171500,118912570,8950,8950,8950,8950,0
|
|
20241120,171400,118912570,8950,8950,8950,8950,0
|
|
20241120,171300,118912570,8950,8950,8950,8950,0
|
|
20241120,171200,118912570,8950,8950,8950,8950,0
|
|
20241120,171100,118912570,8950,8950,8950,8950,0
|
|
20241120,171000,118912570,8950,8950,8950,8950,0
|
|
20241120,170900,118912570,8950,8950,8950,8950,0
|
|
20241120,170800,118912570,8950,8950,8950,8950,0
|
|
20241120,170700,118912570,8950,8950,8950,8950,0
|
|
20241120,170600,118912570,8950,8950,8950,8950,0
|
|
20241120,170500,118912570,8950,8950,8950,8950,0
|
|
20241120,170400,118912570,8950,8950,8950,8950,0
|
|
20241120,170300,118912570,8950,8950,8950,8950,0
|
|
20241120,170200,118912570,8950,8950,8950,8950,0
|
|
20241120,170100,118912570,8950,8950,8950,8950,0
|
|
20241120,170000,118912570,8950,8950,8950,8950,0
|
|
20241120,165900,118912570,8950,8950,8950,8950,0
|
|
20241120,165800,118912570,8950,8950,8950,8950,0
|
|
20241120,165700,118912570,8950,8950,8950,8950,0
|
|
20241120,165600,118912570,8950,8950,8950,8950,0
|
|
20241120,165500,118912570,8950,8950,8950,8950,0
|
|
20241120,165400,118912570,8950,8950,8950,8950,0
|
|
20241120,165300,118912570,8950,8950,8950,8950,0
|
|
20241120,165200,118912570,8950,8950,8950,8950,0
|
|
20241120,165100,118912570,8950,8950,8950,8950,0
|
|
20241120,165000,118912570,8950,8950,8950,8950,0
|
|
20241120,164900,118912570,8950,8950,8950,8950,0
|
|
20241120,164800,118912570,8950,8950,8950,8950,0
|
|
20241120,164700,118912570,8950,8950,8950,8950,0
|
|
20241120,164600,118912570,8950,8950,8950,8950,153
|
|
20241120,164500,118912570,8950,8950,8950,8950,0
|
|
20241120,164400,118912570,8950,8950,8950,8950,0
|
|
20241120,164300,118912570,8950,8950,8950,8950,0
|
|
20241120,164200,118912570,8950,8950,8950,8950,0
|
|
20241120,164100,118912570,8950,8950,8950,8950,0
|
|
20241120,164000,118912570,8950,8950,8950,8950,0
|
|
20241120,163900,118912570,8950,8950,8950,8950,0
|
|
20241120,163800,118912570,8950,8950,8950,8950,0
|
|
20241120,163700,118912570,8950,8950,8950,8950,0
|
|
20241120,163600,118912570,8950,8950,8950,8950,0
|
|
20241120,163500,118912570,8950,8950,8950,8950,0
|
|
20241120,163400,118912570,8950,8950,8950,8950,0
|
|
20241120,163300,118912570,8950,8950,8950,8950,0
|
|
20241120,163200,118912570,8950,8950,8950,8950,0
|
|
20241120,163100,118912570,8950,8950,8950,8950,0
|
|
20241120,163000,118912570,8950,8950,8950,8950,0
|
|
20241120,162900,118912570,8950,8950,8950,8950,0
|
|
20241120,162800,118912570,8950,8950,8950,8950,0
|
|
20241120,162700,118912570,8950,8950,8950,8950,0
|
|
20241120,162600,118912570,8950,8950,8950,8950,0
|
|
20241120,162500,118912570,8950,8950,8950,8950,0
|
|
20241120,162400,118912570,8950,8950,8950,8950,0
|
|
20241120,162300,118912570,8950,8950,8950,8950,0
|
|
20241120,162200,118912570,8950,8950,8950,8950,0
|
|
20241120,162100,118912570,8950,8950,8950,8950,0
|
|
20241120,162000,118912570,8950,8950,8950,8950,0
|
|
20241120,161900,118912570,8950,8950,8950,8950,0
|
|
20241120,161800,118912570,8950,8950,8950,8950,0
|
|
20241120,161700,118912570,8950,8950,8950,8950,0
|
|
20241120,161600,118912570,8950,8950,8950,8950,153
|
|
20241120,161500,118912570,8950,8950,8950,8950,0
|
|
20241120,161400,118912570,8950,8950,8950,8950,0
|
|
20241120,161300,118912570,8950,8950,8950,8950,0
|
|
20241120,161200,118912570,8950,8950,8950,8950,0
|
|
20241120,161100,118912570,8950,8950,8950,8950,0
|
|
20241120,161000,118912570,8950,8950,8950,8950,0
|
|
20241120,160900,118912570,8950,8950,8950,8950,0
|
|
20241120,160800,118912570,8950,8950,8950,8950,0
|
|
20241120,160700,118912570,8950,8950,8950,8950,0
|
|
20241120,160600,118912570,8950,8950,8950,8950,0
|
|
20241120,160500,118912570,8950,8950,8950,8950,0
|
|
20241120,160400,118912570,8950,8950,8950,8950,0
|
|
20241120,160300,118912570,8950,8950,8950,8950,0
|
|
20241120,160200,118912570,8950,8950,8950,8950,0
|
|
20241120,160100,118912570,8950,8950,8950,8950,0
|
|
20241120,160000,118912570,8950,8950,8950,8950,0
|
|
20241120,155900,118912570,8950,8950,8950,8950,0
|
|
20241120,155800,118912570,8950,8950,8950,8950,0
|
|
20241120,155700,118912570,8950,8950,8950,8950,0
|
|
20241120,155600,118912570,8950,8950,8950,8950,0
|
|
20241120,155500,118912570,8950,8950,8950,8950,0
|
|
20241120,155400,118912570,8950,8950,8950,8950,0
|
|
20241120,155300,118912570,8950,8950,8950,8950,0
|
|
20241120,155200,118912570,8950,8950,8950,8950,0
|
|
20241120,155100,118912570,8950,8950,8950,8950,0
|
|
20241120,155000,118912570,8950,8950,8950,8950,0
|
|
20241120,154900,118912570,8950,8950,8950,8950,0
|
|
20241120,154800,118912570,8950,8950,8950,8950,0
|
|
20241120,154700,118912570,8950,8950,8950,8950,0
|
|
20241120,154600,118912570,8950,8950,8950,8950,153
|
|
20241120,154500,118912570,8950,8950,8950,8950,0
|
|
20241120,154400,118912570,8950,8950,8950,8950,0
|
|
20241120,154300,118912570,8950,8950,8950,8950,0
|
|
20241120,154200,118912570,8950,8950,8950,8950,0
|
|
20241120,154100,118912570,8950,8950,8950,8950,0
|
|
20241120,154000,118912570,8950,8950,8950,8950,0
|
|
20241120,153900,118912570,8950,8950,8950,8950,0
|
|
20241120,153800,118912570,8950,8950,8950,8950,0
|
|
20241120,153700,118912570,8950,8950,8950,8950,0
|
|
20241120,153600,118912570,8950,8950,8950,8950,0
|
|
20241120,153500,118912570,8950,8950,8950,8950,0
|
|
20241120,153400,118912570,8950,8950,8950,8950,0
|
|
20241120,153300,118912570,8950,8950,8950,8950,0
|
|
20241120,153200,118912570,8950,8950,8950,8950,0
|
|
20241120,153100,118912570,8950,8950,8950,8950,0
|
|
20241120,153000,118912570,8950,8950,8950,8950,153
|
|
20241120,152900,117543220,8960,8960,8960,8960,0
|
|
20241120,152800,117543220,8960,8960,8960,8960,0
|
|
20241120,152700,117543220,8960,8960,8960,8960,0
|
|
20241120,152600,117543220,8960,8960,8960,8960,0
|
|
20241120,152500,117543220,8960,8960,8960,8960,0
|
|
20241120,152400,117543220,8960,8960,8960,8960,0
|
|
20241120,152300,117543220,8960,8960,8960,8960,0
|
|
20241120,152200,117543220,8960,8960,8960,8960,0
|
|
20241120,152100,117543220,8960,8960,8960,8960,0
|
|
20241120,152000,117543220,8960,8960,8960,8960,0
|
|
20241120,151900,117543220,8960,8960,8960,8960,0
|
|
20241120,151800,117543220,8960,8960,8960,8960,48
|
|
20241120,151700,117113140,8960,8960,8960,8960,252
|
|
20241120,151600,114855220,8960,8960,8960,8960,1
|
|
20241120,151500,114846260,8980,8980,8980,8980,0
|
|
20241120,151400,114846260,8980,8980,8980,8980,0
|
|
20241120,151300,114846260,8980,8980,8980,8980,1
|
|
20241120,151200,114837280,8960,8960,8960,8960,0
|
|
20241120,151100,114837280,8960,8960,8960,8960,1
|
|
20241120,151000,114828320,8970,8970,8970,8970,0
|
|
20241120,150900,114828320,8970,8970,8970,8970,0
|
|
20241120,150800,114828320,8970,8990,8990,8970,1076
|
|
20241120,150700,105161590,8990,8990,8990,8990,1
|
|
20241120,150600,105152600,8990,8990,8990,8990,0
|
|
20241120,150500,105152600,8990,8990,8990,8990,0
|
|
20241120,150400,105152600,8990,8990,8990,8990,27
|
|
20241120,150300,104909870,8990,8990,8990,8990,1
|
|
20241120,150200,104900880,8990,8990,8990,8990,0
|
|
20241120,150100,104900880,8990,8990,8990,8990,0
|
|
20241120,150000,104900880,8990,8990,8990,8990,1
|
|
20241120,145900,104891890,8990,8990,8990,8990,1
|
|
20241120,145800,104882900,9000,9000,9000,9000,0
|
|
20241120,145700,104882900,9000,9000,9000,9000,137
|
|
20241120,145600,103649900,8990,8990,8990,8990,0
|
|
20241120,145500,103649900,8990,8990,8990,8990,0
|
|
20241120,145400,103649900,8990,9000,9000,8990,5
|
|
20241120,145300,103604910,9000,9000,9000,9000,0
|
|
20241120,145200,103604910,9000,9000,9000,9000,8
|
|
20241120,145100,103532910,8990,8990,8990,8990,0
|
|
20241120,145000,103532910,8990,8990,8990,8990,46
|
|
20241120,144900,103119370,8990,8990,8990,8990,0
|
|
20241120,144800,103119370,8990,8990,8990,8990,0
|
|
20241120,144700,103119370,8990,8990,8990,8990,0
|
|
20241120,144600,103119370,8990,8990,8990,8990,1
|
|
20241120,144500,103110380,8990,8990,8990,8990,0
|
|
20241120,144400,103110380,8990,8990,8990,8990,0
|
|
20241120,144300,103110380,8990,8990,8990,8990,0
|
|
20241120,144200,103110380,8990,8990,8990,8990,1
|
|
20241120,144100,103101390,8990,8990,8990,8990,0
|
|
20241120,144000,103101390,8990,8990,8990,8990,0
|
|
20241120,143900,103101390,8990,8990,8990,8990,0
|
|
20241120,143800,103101390,8990,8980,8990,8980,2
|
|
20241120,143700,103083420,8980,8980,8980,8980,0
|
|
20241120,143600,103083420,8980,8980,8980,8980,0
|
|
20241120,143500,103083420,8980,8980,8980,8980,0
|
|
20241120,143400,103083420,8980,8980,8980,8980,0
|
|
20241120,143300,103083420,8980,8980,8980,8980,1
|
|
20241120,143200,103074440,8980,8980,8980,8980,0
|
|
20241120,143100,103074440,8980,8980,8980,8980,0
|
|
20241120,143000,103074440,8980,8980,8980,8980,0
|
|
20241120,142900,103074440,8980,8980,8980,8980,1
|
|
20241120,142800,103065460,8990,8990,8990,8990,0
|
|
20241120,142700,103065460,8990,8990,8990,8990,1
|
|
20241120,142600,103056470,8990,8990,8990,8990,0
|
|
20241120,142500,103056470,8990,8980,9000,8980,104
|
|
20241120,142400,102121510,8990,8990,8990,8990,0
|
|
20241120,142300,102121510,8990,8990,8990,8990,0
|
|
20241120,142200,102121510,8990,8990,8990,8990,1
|
|
20241120,142100,102112520,8980,8980,8980,8980,1
|
|
20241120,142000,102103540,8990,8990,8990,8990,0
|
|
20241120,141900,102103540,8990,8990,8990,8990,0
|
|
20241120,141800,102103540,8990,8990,8990,8990,0
|
|
20241120,141700,102103540,8990,8990,8990,8990,0
|
|
20241120,141600,102103540,8990,8990,8990,8990,0
|
|
20241120,141500,102103540,8990,8990,8990,8990,0
|
|
20241120,141400,102103540,8990,8990,8990,8990,0
|
|
20241120,141300,102103540,8990,8990,8990,8990,0
|
|
20241120,141200,102103540,8990,8980,8990,8980,3
|
|
20241120,141100,102076590,8970,8980,8980,8970,113
|
|
20241120,141000,101062970,8990,8990,8990,8990,0
|
|
20241120,140900,101062970,8990,8990,8990,8990,0
|
|
20241120,140800,101062970,8990,8990,8990,8990,0
|
|
20241120,140700,101062970,8990,8990,8990,8990,359
|
|
20241120,140600,97835560,8990,8990,8990,8990,0
|
|
20241120,140500,97835560,8990,8990,8990,8990,0
|
|
20241120,140400,97835560,8990,8990,8990,8990,0
|
|
20241120,140300,97835560,8990,8990,8990,8990,0
|
|
20241120,140200,97835560,8990,8990,8990,8990,0
|
|
20241120,140100,97835560,8990,8990,8990,8990,0
|
|
20241120,140000,97835560,8990,8990,8990,8990,0
|
|
20241120,135900,97835560,8990,8990,8990,8990,0
|
|
20241120,135800,97835560,8990,8980,8990,8980,55
|
|
20241120,135700,97341120,8990,8990,8990,8990,0
|
|
20241120,135600,97341120,8990,8980,8990,8980,2
|
|
20241120,135500,97323150,8980,8980,8980,8980,0
|
|
20241120,135400,97323150,8980,8980,8980,8980,0
|
|
20241120,135300,97323150,8980,8980,8980,8980,0
|
|
20241120,135200,97323150,8980,8980,8980,8980,0
|
|
20241120,135100,97323150,8980,8980,8980,8980,0
|
|
20241120,135000,97323150,8980,8980,8980,8980,0
|
|
20241120,134900,97323150,8980,8980,8980,8980,0
|
|
20241120,134800,97323150,8980,8980,8980,8980,8
|
|
20241120,134700,97251310,8980,8980,8980,8980,91
|
|
20241120,134600,96434130,8980,8980,8980,8980,241
|
|
20241120,134500,94269950,8980,8980,8980,8980,0
|
|
20241120,134400,94269950,8980,8980,8980,8980,0
|
|
20241120,134300,94269950,8980,8980,8980,8980,0
|
|
20241120,134200,94269950,8980,8980,8980,8980,0
|
|
20241120,134100,94269950,8980,8980,8980,8980,0
|
|
20241120,134000,94269950,8980,8980,8980,8980,0
|
|
20241120,133900,94269950,8980,8980,8980,8980,0
|
|
20241120,133800,94269950,8980,8980,8980,8980,0
|
|
20241120,133700,94269950,8980,8980,8980,8980,0
|
|
20241120,133600,94269950,8980,8980,8980,8980,0
|
|
20241120,133500,94269950,8980,8980,8980,8980,0
|
|
20241120,133400,94269950,8980,8980,8980,8980,0
|
|
20241120,133300,94269950,8980,8980,8980,8980,0
|
|
20241120,133200,94269950,8980,8980,8980,8980,0
|
|
20241120,133100,94269950,8980,8980,8980,8980,5
|
|
20241120,133000,94225050,8970,8970,8970,8970,0
|
|
20241120,132900,94225050,8970,8970,8970,8970,0
|
|
20241120,132800,94225050,8970,8970,8970,8970,0
|
|
20241120,132700,94225050,8970,8970,8970,8970,0
|
|
20241120,132600,94225050,8970,8970,8970,8970,0
|
|
20241120,132500,94225050,8970,8980,8980,8970,110
|
|
20241120,132400,93237600,8990,8990,8990,8990,0
|
|
20241120,132300,93237600,8990,8990,8990,8990,56
|
|
20241120,132200,92734160,9000,9000,9000,9000,1
|
|
20241120,132100,92725160,9000,9000,9000,9000,0
|
|
20241120,132000,92725160,9000,9000,9000,9000,0
|
|
20241120,131900,92725160,9000,9000,9000,9000,455
|
|
20241120,131800,88630160,9010,9010,9010,9010,0
|
|
20241120,131700,88630160,9010,9010,9010,9010,1
|
|
20241120,131600,88621150,9010,9010,9010,9010,0
|
|
20241120,131500,88621150,9010,9010,9010,9010,0
|
|
20241120,131400,88621150,9010,9010,9010,9010,20
|
|
20241120,131300,88440950,9010,9010,9010,9010,0
|
|
20241120,131200,88440950,9010,9010,9010,9010,0
|
|
20241120,131100,88440950,9010,9010,9010,9010,0
|
|
20241120,131000,88440950,9010,9010,9010,9010,0
|
|
20241120,130900,88440950,9010,9010,9010,9010,0
|
|
20241120,130800,88440950,9010,9010,9010,9010,0
|
|
20241120,130700,88440950,9010,9040,9040,9010,2185
|
|
20241120,130600,68743840,9040,9040,9040,9040,51
|
|
20241120,130500,68282800,9040,9040,9040,9040,50
|
|
20241120,130400,67830800,9040,9040,9040,9040,0
|
|
20241120,130300,67830800,9040,9040,9040,9040,0
|
|
20241120,130200,67830800,9040,9040,9040,9040,0
|
|
20241120,130100,67830800,9040,9040,9040,9040,0
|
|
20241120,130000,67830800,9040,9040,9040,9040,0
|
|
20241120,125900,67830800,9040,9040,9040,9040,0
|
|
20241120,125800,67830800,9040,9040,9040,9040,0
|
|
20241120,125700,67830800,9040,9030,9040,9030,47
|
|
20241120,125600,67406380,9030,9030,9030,9030,122
|
|
20241120,125500,66304720,9030,9030,9030,9030,0
|
|
20241120,125400,66304720,9030,9030,9030,9030,0
|
|
20241120,125300,66304720,9030,9030,9030,9030,0
|
|
20241120,125200,66304720,9030,9030,9030,9030,1
|
|
20241120,125100,66295690,9020,9020,9020,9020,0
|
|
20241120,125000,66295690,9020,9020,9020,9020,0
|
|
20241120,124900,66295690,9020,9020,9020,9020,28
|
|
20241120,124800,66043130,9030,9030,9030,9030,0
|
|
20241120,124700,66043130,9030,9030,9030,9030,0
|
|
20241120,124600,66043130,9030,9030,9030,9030,0
|
|
20241120,124500,66043130,9030,9030,9030,9030,0
|
|
20241120,124400,66043130,9030,9030,9030,9030,0
|
|
20241120,124300,66043130,9030,9050,9050,9020,3
|
|
20241120,124200,66016030,9050,9020,9050,9010,335
|
|
20241120,124100,62985750,9020,9020,9020,9020,0
|
|
20241120,124000,62985750,9020,9010,9020,9010,5
|
|
20241120,123900,62940670,9000,9000,9000,9000,0
|
|
20241120,123800,62940670,9000,9000,9000,9000,0
|
|
20241120,123700,62940670,9000,9000,9000,9000,0
|
|
20241120,123600,62940670,9000,9000,9000,9000,0
|
|
20241120,123500,62940670,9000,9010,9010,9000,30
|
|
20241120,123400,62670610,9020,9020,9020,9020,2
|
|
20241120,123300,62652570,9020,9020,9020,9010,9
|
|
20241120,123200,62571430,9010,9000,9020,9000,22
|
|
20241120,123100,62373400,9010,9010,9010,9010,0
|
|
20241120,123000,62373400,9010,9010,9010,9010,0
|
|
20241120,122900,62373400,9010,9010,9010,9010,0
|
|
20241120,122800,62373400,9010,9010,9010,9010,0
|
|
20241120,122700,62373400,9010,9010,9010,9010,0
|
|
20241120,122600,62373400,9010,9010,9010,9010,0
|
|
20241120,122500,62373400,9010,9010,9010,9010,0
|
|
20241120,122400,62373400,9010,9010,9010,9010,0
|
|
20241120,122300,62373400,9010,9010,9010,9010,0
|
|
20241120,122200,62373400,9010,9010,9010,9010,0
|
|
20241120,122100,62373400,9010,9010,9010,9010,0
|
|
20241120,122000,62373400,9010,9010,9010,9010,0
|
|
20241120,121900,62373400,9010,9010,9010,9010,0
|
|
20241120,121800,62373400,9010,9010,9010,9010,1
|
|
20241120,121700,62364390,9000,9000,9000,9000,18
|
|
20241120,121600,62202390,9000,9000,9000,9000,0
|
|
20241120,121500,62202390,9000,9000,9000,9000,0
|
|
20241120,121400,62202390,9000,9000,9000,9000,0
|
|
20241120,121300,62202390,9000,9000,9000,9000,0
|
|
20241120,121200,62202390,9000,9000,9000,9000,0
|
|
20241120,121100,62202390,9000,9000,9000,9000,0
|
|
20241120,121000,62202390,9000,9000,9000,9000,0
|
|
20241120,120900,62202390,9000,9000,9000,9000,1
|
|
20241120,120800,62193390,8990,8990,8990,8990,0
|
|
20241120,120700,62193390,8990,8990,8990,8990,0
|
|
20241120,120600,62193390,8990,9000,9000,8990,17
|
|
20241120,120500,62040490,9000,9000,9000,9000,0
|
|
20241120,120400,62040490,9000,9000,9000,9000,0
|
|
20241120,120300,62040490,9000,9000,9000,9000,84
|
|
20241120,120200,61284490,8990,8990,8990,8990,0
|
|
20241120,120100,61284490,8990,8990,8990,8990,1
|
|
20241120,120000,61275500,9000,9000,9000,9000,0
|
|
20241120,115900,61275500,9000,9000,9000,9000,0
|
|
20241120,115800,61275500,9000,8990,9000,8990,4
|
|
20241120,115700,61239520,8980,8980,8980,8980,0
|
|
20241120,115600,61239520,8980,8980,8980,8980,0
|
|
20241120,115500,61239520,8980,8980,8980,8980,68
|
|
20241120,115400,60628880,9000,9000,9000,9000,0
|
|
20241120,115300,60628880,9000,9000,9000,9000,0
|
|
20241120,115200,60628880,9000,9000,9000,9000,0
|
|
20241120,115100,60628880,9000,8990,9000,8990,2
|
|
20241120,115000,60610890,9000,8990,9000,8990,4
|
|
20241120,114900,60574910,8990,8990,8990,8990,54
|
|
20241120,114800,60089450,9000,9000,9000,9000,0
|
|
20241120,114700,60089450,9000,9000,9000,9000,1
|
|
20241120,114600,60080450,9000,9000,9000,9000,1
|
|
20241120,114500,60071450,9000,9000,9000,9000,0
|
|
20241120,114400,60071450,9000,9000,9000,9000,0
|
|
20241120,114300,60071450,9000,9000,9000,9000,0
|
|
20241120,114200,60071450,9000,9000,9000,9000,0
|
|
20241120,114100,60071450,9000,9000,9000,9000,2
|
|
20241120,114000,60053450,9000,9000,9000,9000,0
|
|
20241120,113900,60053450,9000,9000,9000,9000,1
|
|
20241120,113800,60044450,9000,8990,9000,8990,3
|
|
20241120,113700,60017470,8990,8990,8990,8990,21
|
|
20241120,113600,59828680,8990,8990,8990,8990,1
|
|
20241120,113500,59819690,8980,8980,8980,8980,0
|
|
20241120,113400,59819690,8980,8980,8980,8980,8
|
|
20241120,113300,59747850,8970,8980,8980,8970,100
|
|
20241120,113200,58850750,8990,8990,8990,8990,0
|
|
20241120,113100,58850750,8990,8990,8990,8990,0
|
|
20241120,113000,58850750,8990,8990,8990,8990,11
|
|
20241120,112900,58751860,8990,8990,8990,8990,0
|
|
20241120,112800,58751860,8990,8990,8990,8990,1
|
|
20241120,112700,58742870,8980,8980,8980,8980,0
|
|
20241120,112600,58742870,8980,8980,8980,8980,0
|
|
20241120,112500,58742870,8980,8980,8980,8980,1
|
|
20241120,112400,58733890,8980,8980,8990,8980,5
|
|
20241120,112300,58688970,8980,8980,8980,8980,0
|
|
20241120,112200,58688970,8980,8980,8990,8970,108
|
|
20241120,112100,57719610,8970,8970,8970,8970,0
|
|
20241120,112000,57719610,8970,8970,8970,8970,9
|
|
20241120,111900,57638880,8970,8970,8970,8970,0
|
|
20241120,111800,57638880,8970,8970,8970,8970,0
|
|
20241120,111700,57638880,8970,8970,8970,8970,0
|
|
20241120,111600,57638880,8970,8970,8970,8970,0
|
|
20241120,111500,57638880,8970,8970,8970,8970,1
|
|
20241120,111400,57629910,8980,8980,8980,8980,0
|
|
20241120,111300,57629910,8980,8980,8980,8980,0
|
|
20241120,111200,57629910,8980,8980,8980,8980,0
|
|
20241120,111100,57629910,8980,8980,8980,8980,0
|
|
20241120,111000,57629910,8980,8980,8980,8980,0
|
|
20241120,110900,57629910,8980,8980,8980,8980,0
|
|
20241120,110800,57629910,8980,8980,8980,8980,0
|
|
20241120,110700,57629910,8980,8980,8980,8980,0
|
|
20241120,110600,57629910,8980,8980,8980,8980,0
|
|
20241120,110500,57629910,8980,8980,8980,8980,0
|
|
20241120,110400,57629910,8980,8980,8980,8980,0
|
|
20241120,110300,57629910,8980,8980,8980,8980,0
|
|
20241120,110200,57629910,8980,8980,8980,8980,0
|
|
20241120,110100,57629910,8980,8980,8980,8980,0
|
|
20241120,110000,57629910,8980,8980,8980,8980,0
|
|
20241120,105900,57629910,8980,8960,8980,8960,18
|
|
20241120,105800,57468610,8960,8960,8960,8960,0
|
|
20241120,105700,57468610,8960,8960,8960,8960,0
|
|
20241120,105600,57468610,8960,8960,8960,8960,1
|
|
20241120,105500,57459650,8950,8950,8950,8950,0
|
|
20241120,105400,57459650,8950,8950,8950,8950,0
|
|
20241120,105300,57459650,8950,8960,8960,8950,72
|
|
20241120,105200,56814960,8970,8970,8970,8970,0
|
|
20241120,105100,56814960,8970,8960,8970,8960,2
|
|
20241120,105000,56797030,8960,8960,8960,8960,101
|
|
20241120,104900,55892070,8960,8960,8960,8960,1
|
|
20241120,104800,55883110,8960,8960,8960,8960,0
|
|
20241120,104700,55883110,8960,8960,8960,8960,0
|
|
20241120,104600,55883110,8960,8960,8960,8960,0
|
|
20241120,104500,55883110,8960,8960,8960,8960,10
|
|
20241120,104400,55793510,8960,8960,8960,8960,0
|
|
20241120,104300,55793510,8960,8960,8960,8960,0
|
|
20241120,104200,55793510,8960,8960,8960,8960,15
|
|
20241120,104100,55659110,8960,8960,8960,8960,0
|
|
20241120,104000,55659110,8960,8960,8960,8960,5
|
|
20241120,103900,55614310,8960,8960,8960,8960,1
|
|
20241120,103800,55605350,8950,8950,8950,8950,1
|
|
20241120,103700,55596400,8960,8960,8960,8960,0
|
|
20241120,103600,55596400,8960,8960,8960,8960,0
|
|
20241120,103500,55596400,8960,8960,8960,8960,0
|
|
20241120,103400,55596400,8960,8960,8960,8960,0
|
|
20241120,103300,55596400,8960,8960,8960,8960,0
|
|
20241120,103200,55596400,8960,8960,8960,8960,0
|
|
20241120,103100,55596400,8960,8960,8960,8930,53
|
|
20241120,103000,55122420,8960,8960,8960,8960,2
|
|
20241120,102900,55104500,8960,8960,8960,8960,0
|
|
20241120,102800,55104500,8960,8960,8960,8960,0
|
|
20241120,102700,55104500,8960,8960,8970,8960,151
|
|
20241120,102600,53750410,8960,8950,8960,8950,2
|
|
20241120,102500,53732500,8960,8970,8970,8960,23
|
|
20241120,102400,53526200,8970,8950,8970,8950,4
|
|
20241120,102300,53490350,8940,8940,8940,8940,0
|
|
20241120,102200,53490350,8940,8940,8940,8940,1
|
|
20241120,102100,53481410,8940,8940,8940,8940,0
|
|
20241120,102000,53481410,8940,8940,8940,8940,28
|
|
20241120,101900,53231090,8970,8970,8970,8970,0
|
|
20241120,101800,53231090,8970,8950,8970,8940,76
|
|
20241120,101700,52551450,8960,8960,8960,8960,0
|
|
20241120,101600,52551450,8960,8960,8960,8960,0
|
|
20241120,101500,52551450,8960,8960,8960,8960,0
|
|
20241120,101400,52551450,8960,8960,8960,8960,0
|
|
20241120,101300,52551450,8960,8960,8960,8960,0
|
|
20241120,101200,52551450,8960,8950,8970,8950,5
|
|
20241120,101100,52506650,8950,8950,8950,8940,134
|
|
20241120,101000,51307370,8940,8940,8940,8940,0
|
|
20241120,100900,51307370,8940,8940,8940,8940,0
|
|
20241120,100800,51307370,8940,8930,8980,8930,259
|
|
20241120,100700,48993250,8980,8980,8980,8980,1
|
|
20241120,100600,48984270,8990,8990,8990,8990,0
|
|
20241120,100500,48984270,8990,8990,8990,8990,0
|
|
20241120,100400,48984270,8990,8990,8990,8990,0
|
|
20241120,100300,48984270,8990,8990,8990,8990,0
|
|
20241120,100200,48984270,8990,8990,8990,8990,1
|
|
20241120,100100,48975280,8930,8930,8930,8930,0
|
|
20241120,100000,48975280,8930,8910,8930,8910,168
|
|
20241120,095900,47476670,8910,8910,8910,8910,0
|
|
20241120,095800,47476670,8910,8910,8960,8910,29
|
|
20241120,095700,47217880,8900,8900,8900,8900,0
|
|
20241120,095600,47217880,8900,8900,8900,8900,0
|
|
20241120,095500,47217880,8900,8900,8900,8900,0
|
|
20241120,095400,47217880,8900,8900,8900,8900,0
|
|
20241120,095300,47217880,8900,8900,8900,8900,0
|
|
20241120,095200,47217880,8900,8910,8910,8900,132
|
|
20241120,095100,46042570,8920,8920,8920,8920,0
|
|
20241120,095000,46042570,8920,8920,8920,8920,0
|
|
20241120,094900,46042570,8920,8920,8920,8920,0
|
|
20241120,094800,46042570,8920,8910,8920,8910,4
|
|
20241120,094700,46006920,8900,8900,8900,8900,0
|
|
20241120,094600,46006920,8900,8900,8900,8900,0
|
|
20241120,094500,46006920,8900,8900,8900,8900,0
|
|
20241120,094400,46006920,8900,8910,8910,8900,163
|
|
20241120,094300,44556210,8900,8890,8900,8880,52
|
|
20241120,094200,44093850,8910,8910,8930,8900,181
|
|
20241120,094100,42481020,8930,8880,8930,8880,336
|
|
20241120,094000,39485600,8870,8870,8870,8870,29
|
|
20241120,093900,39228370,8870,8870,8870,8870,22
|
|
20241120,093800,39033230,8880,8880,8880,8880,0
|
|
20241120,093700,39033230,8880,8850,8880,8850,450
|
|
20241120,093600,35046210,8860,8900,8900,8850,280
|
|
20241120,093500,32565380,8850,8920,8920,8840,1522
|
|
20241120,093400,19044640,8940,8940,8940,8900,31
|
|
20241120,093300,18768530,8910,8940,8950,8900,246
|
|
20241120,093200,16571530,8930,8930,8930,8930,2
|
|
20241120,093100,16553670,8930,8960,8970,8930,946
|
|
20241120,093000,8089980,8960,8960,8960,8960,164
|
|
20241120,092900,6620540,8960,8970,8970,8960,59
|
|
20241120,092800,6091560,8970,8970,8970,8970,0
|
|
20241120,092700,6091560,8970,8980,8980,8970,126
|
|
20241120,092600,4961320,8990,8980,8990,8980,3
|
|
20241120,092500,4934370,8970,8970,8970,8970,0
|
|
20241120,092400,4934370,8970,8970,8970,8970,4
|
|
20241120,092300,4898490,8980,8980,8980,8980,1
|
|
20241120,092200,4889510,8980,9000,9000,8980,10
|
|
20241120,092100,4799690,8990,8980,9000,8980,12
|
|
20241120,092000,4691810,8980,8980,9010,8980,160
|
|
20241120,091900,3254980,8980,8980,8980,8980,81
|
|
20241120,091800,2527600,8980,9000,9000,8980,45
|
|
20241120,091700,2123450,9000,9000,9000,9000,0
|
|
20241120,091600,2123450,9000,9000,9000,9000,0
|
|
20241120,091500,2123450,9000,9000,9000,9000,7
|
|
20241120,091400,2060450,9000,9000,9000,9000,0
|
|
20241120,091300,2060450,9000,9000,9000,9000,30
|
|
20241120,091200,1790450,9000,9000,9000,9000,2
|
|
20241120,091100,1772450,8990,9000,9000,8990,3
|
|
20241120,091000,1745460,9010,9010,9010,9010,4
|
|
20241120,090900,1709420,9020,9020,9020,9020,0
|
|
20241120,090800,1709420,9020,9030,9030,9020,53
|
|
20241120,090700,1230840,9030,9040,9040,9030,78
|
|
20241120,090600,526150,9030,9030,9030,9030,0
|
|
20241120,090500,526150,9030,9030,9030,9030,0
|
|
20241120,090400,526150,9030,9030,9030,9030,0
|
|
20241120,090300,526150,9030,9030,9030,9030,0
|
|
20241120,090200,526150,9030,9030,9030,9030,0
|
|
20241120,090100,526150,9030,9040,9040,9030,18
|
|
20241120,090000,363600,9090,9090,9090,9090,40
|