620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,191700,511244210,8870,8870,8870,8870,3062
|
|
20241121,191600,511244210,8870,8870,8870,8870,0
|
|
20241121,191500,511244210,8870,8870,8870,8870,0
|
|
20241121,191400,511244210,8870,8870,8870,8870,0
|
|
20241121,191300,511244210,8870,8870,8870,8870,0
|
|
20241121,191200,511244210,8870,8870,8870,8870,0
|
|
20241121,191100,511244210,8870,8870,8870,8870,0
|
|
20241121,191000,511244210,8870,8870,8870,8870,0
|
|
20241121,190900,511244210,8870,8870,8870,8870,0
|
|
20241121,190800,511244210,8870,8870,8870,8870,0
|
|
20241121,190700,511244210,8870,8870,8870,8870,0
|
|
20241121,190600,511244210,8870,8870,8870,8870,0
|
|
20241121,190500,511244210,8870,8870,8870,8870,0
|
|
20241121,190400,511244210,8870,8870,8870,8870,0
|
|
20241121,190300,511244210,8870,8870,8870,8870,0
|
|
20241121,190200,511244210,8870,8870,8870,8870,0
|
|
20241121,190100,511244210,8870,8870,8870,8870,0
|
|
20241121,190000,511244210,8870,8870,8870,8870,0
|
|
20241121,185900,511244210,8870,8870,8870,8870,0
|
|
20241121,185800,511244210,8870,8870,8870,8870,0
|
|
20241121,185700,511244210,8870,8870,8870,8870,0
|
|
20241121,185600,511244210,8870,8870,8870,8870,0
|
|
20241121,185500,511244210,8870,8870,8870,8870,0
|
|
20241121,185400,511244210,8870,8870,8870,8870,0
|
|
20241121,185300,511244210,8870,8870,8870,8870,0
|
|
20241121,185200,511244210,8870,8870,8870,8870,0
|
|
20241121,185100,511244210,8870,8870,8870,8870,0
|
|
20241121,185000,511244210,8870,8870,8870,8870,0
|
|
20241121,184900,511244210,8870,8870,8870,8870,0
|
|
20241121,184800,511244210,8870,8870,8870,8870,0
|
|
20241121,184700,511244210,8870,8870,8870,8870,3062
|
|
20241121,184600,511244210,8870,8870,8870,8870,0
|
|
20241121,184500,511244210,8870,8870,8870,8870,0
|
|
20241121,184400,511244210,8870,8870,8870,8870,0
|
|
20241121,184300,511244210,8870,8870,8870,8870,0
|
|
20241121,184200,511244210,8870,8870,8870,8870,0
|
|
20241121,184100,511244210,8870,8870,8870,8870,0
|
|
20241121,184000,511244210,8870,8870,8870,8870,0
|
|
20241121,183900,511244210,8870,8870,8870,8870,0
|
|
20241121,183800,511244210,8870,8870,8870,8870,0
|
|
20241121,183700,511244210,8870,8870,8870,8870,0
|
|
20241121,183600,511244210,8870,8870,8870,8870,0
|
|
20241121,183500,511244210,8870,8870,8870,8870,0
|
|
20241121,183400,511244210,8870,8870,8870,8870,0
|
|
20241121,183300,511244210,8870,8870,8870,8870,0
|
|
20241121,183200,511244210,8870,8870,8870,8870,0
|
|
20241121,183100,511244210,8870,8870,8870,8870,0
|
|
20241121,183000,511244210,8870,8870,8870,8870,0
|
|
20241121,182900,511244210,8870,8870,8870,8870,0
|
|
20241121,182800,511244210,8870,8870,8870,8870,0
|
|
20241121,182700,511244210,8870,8870,8870,8870,0
|
|
20241121,182600,511244210,8870,8870,8870,8870,0
|
|
20241121,182500,511244210,8870,8870,8870,8870,0
|
|
20241121,182400,511244210,8870,8870,8870,8870,0
|
|
20241121,182300,511244210,8870,8870,8870,8870,0
|
|
20241121,182200,511244210,8870,8870,8870,8870,0
|
|
20241121,182100,511244210,8870,8870,8870,8870,0
|
|
20241121,182000,511244210,8870,8870,8870,8870,0
|
|
20241121,181900,511244210,8870,8870,8870,8870,0
|
|
20241121,181800,511244210,8870,8870,8870,8870,0
|
|
20241121,181700,511244210,8870,8870,8870,8870,3062
|
|
20241121,181600,511244210,8870,8870,8870,8870,0
|
|
20241121,181500,511244210,8870,8870,8870,8870,0
|
|
20241121,181400,511244210,8870,8870,8870,8870,0
|
|
20241121,181300,511244210,8870,8870,8870,8870,0
|
|
20241121,181200,511244210,8870,8870,8870,8870,0
|
|
20241121,181100,511244210,8870,8870,8870,8870,0
|
|
20241121,181000,511244210,8870,8870,8870,8870,0
|
|
20241121,180900,511244210,8870,8870,8870,8870,0
|
|
20241121,180800,511244210,8870,8870,8870,8870,0
|
|
20241121,180700,511244210,8870,8870,8870,8870,0
|
|
20241121,180600,511244210,8870,8870,8870,8870,0
|
|
20241121,180500,511244210,8870,8870,8870,8870,0
|
|
20241121,180400,511244210,8870,8870,8870,8870,0
|
|
20241121,180300,511244210,8870,8870,8870,8870,0
|
|
20241121,180200,511244210,8870,8870,8870,8870,0
|
|
20241121,180100,511244210,8870,8870,8870,8870,0
|
|
20241121,180000,511244210,8870,8870,8870,8870,0
|
|
20241121,175900,511244210,8870,8870,8870,8870,0
|
|
20241121,175800,511244210,8870,8870,8870,8870,0
|
|
20241121,175700,511244210,8870,8870,8870,8870,0
|
|
20241121,175600,511244210,8870,8870,8870,8870,0
|
|
20241121,175500,511244210,8870,8870,8870,8870,0
|
|
20241121,175400,511244210,8870,8870,8870,8870,0
|
|
20241121,175300,511244210,8870,8870,8870,8870,0
|
|
20241121,175200,511244210,8870,8870,8870,8870,0
|
|
20241121,175100,511244210,8870,8870,8870,8870,0
|
|
20241121,175000,511244210,8870,8870,8870,8870,0
|
|
20241121,174900,511244210,8870,8870,8870,8870,0
|
|
20241121,174800,511244210,8870,8870,8870,8870,0
|
|
20241121,174700,511244210,8870,8870,8870,8870,3062
|
|
20241121,174600,511244210,8870,8870,8870,8870,0
|
|
20241121,174500,511244210,8870,8870,8870,8870,0
|
|
20241121,174400,511244210,8870,8870,8870,8870,0
|
|
20241121,174300,511244210,8870,8870,8870,8870,0
|
|
20241121,174200,511244210,8870,8870,8870,8870,0
|
|
20241121,174100,511244210,8870,8870,8870,8870,0
|
|
20241121,174000,511244210,8870,8870,8870,8870,0
|
|
20241121,173900,511244210,8870,8870,8870,8870,0
|
|
20241121,173800,511244210,8870,8870,8870,8870,0
|
|
20241121,173700,511244210,8870,8870,8870,8870,0
|
|
20241121,173600,511244210,8870,8870,8870,8870,0
|
|
20241121,173500,511244210,8870,8870,8870,8870,0
|
|
20241121,173400,511244210,8870,8870,8870,8870,0
|
|
20241121,173300,511244210,8870,8870,8870,8870,0
|
|
20241121,173200,511244210,8870,8870,8870,8870,0
|
|
20241121,173100,511244210,8870,8870,8870,8870,0
|
|
20241121,173000,511244210,8870,8870,8870,8870,0
|
|
20241121,172900,511244210,8870,8870,8870,8870,0
|
|
20241121,172800,511244210,8870,8870,8870,8870,0
|
|
20241121,172700,511244210,8870,8870,8870,8870,0
|
|
20241121,172600,511244210,8870,8870,8870,8870,0
|
|
20241121,172500,511244210,8870,8870,8870,8870,0
|
|
20241121,172400,511244210,8870,8870,8870,8870,0
|
|
20241121,172300,511244210,8870,8870,8870,8870,0
|
|
20241121,172200,511244210,8870,8870,8870,8870,0
|
|
20241121,172100,511244210,8870,8870,8870,8870,0
|
|
20241121,172000,511244210,8870,8870,8870,8870,0
|
|
20241121,171900,511244210,8870,8870,8870,8870,0
|
|
20241121,171800,511244210,8870,8870,8870,8870,0
|
|
20241121,171700,511244210,8870,8870,8870,8870,3062
|
|
20241121,171600,511244210,8870,8870,8870,8870,0
|
|
20241121,171500,511244210,8870,8870,8870,8870,0
|
|
20241121,171400,511244210,8870,8870,8870,8870,0
|
|
20241121,171300,511244210,8870,8870,8870,8870,0
|
|
20241121,171200,511244210,8870,8870,8870,8870,0
|
|
20241121,171100,511244210,8870,8870,8870,8870,0
|
|
20241121,171000,511244210,8870,8870,8870,8870,0
|
|
20241121,170900,511244210,8870,8870,8870,8870,0
|
|
20241121,170800,511244210,8870,8870,8870,8870,0
|
|
20241121,170700,511244210,8870,8870,8870,8870,0
|
|
20241121,170600,511244210,8870,8870,8870,8870,0
|
|
20241121,170500,511244210,8870,8870,8870,8870,0
|
|
20241121,170400,511244210,8870,8870,8870,8870,0
|
|
20241121,170300,511244210,8870,8870,8870,8870,0
|
|
20241121,170200,511244210,8870,8870,8870,8870,0
|
|
20241121,170100,511244210,8870,8870,8870,8870,0
|
|
20241121,170000,511244210,8870,8870,8870,8870,0
|
|
20241121,165900,511244210,8870,8870,8870,8870,0
|
|
20241121,165800,511244210,8870,8870,8870,8870,0
|
|
20241121,165700,511244210,8870,8870,8870,8870,0
|
|
20241121,165600,511244210,8870,8870,8870,8870,0
|
|
20241121,165500,511244210,8870,8870,8870,8870,0
|
|
20241121,165400,511244210,8870,8870,8870,8870,0
|
|
20241121,165300,511244210,8870,8870,8870,8870,0
|
|
20241121,165200,511244210,8870,8870,8870,8870,0
|
|
20241121,165100,511244210,8870,8870,8870,8870,0
|
|
20241121,165000,511244210,8870,8870,8870,8870,0
|
|
20241121,164900,511244210,8870,8870,8870,8870,0
|
|
20241121,164800,511244210,8870,8870,8870,8870,0
|
|
20241121,164700,511244210,8870,8870,8870,8870,3062
|
|
20241121,164600,511244210,8870,8870,8870,8870,0
|
|
20241121,164500,511244210,8870,8870,8870,8870,0
|
|
20241121,164400,511244210,8870,8870,8870,8870,0
|
|
20241121,164300,511244210,8870,8870,8870,8870,0
|
|
20241121,164200,511244210,8870,8870,8870,8870,0
|
|
20241121,164100,511244210,8870,8870,8870,8870,0
|
|
20241121,164000,511244210,8870,8870,8870,8870,0
|
|
20241121,163900,511244210,8870,8870,8870,8870,0
|
|
20241121,163800,511244210,8870,8870,8870,8870,0
|
|
20241121,163700,511244210,8870,8870,8870,8870,0
|
|
20241121,163600,511244210,8870,8870,8870,8870,0
|
|
20241121,163500,511244210,8870,8870,8870,8870,0
|
|
20241121,163400,511244210,8870,8870,8870,8870,0
|
|
20241121,163300,511244210,8870,8870,8870,8870,0
|
|
20241121,163200,511244210,8870,8870,8870,8870,0
|
|
20241121,163100,511244210,8870,8870,8870,8870,0
|
|
20241121,163000,511244210,8870,8870,8870,8870,0
|
|
20241121,162900,511244210,8870,8870,8870,8870,0
|
|
20241121,162800,511244210,8870,8870,8870,8870,0
|
|
20241121,162700,511244210,8870,8870,8870,8870,0
|
|
20241121,162600,511244210,8870,8870,8870,8870,0
|
|
20241121,162500,511244210,8870,8870,8870,8870,0
|
|
20241121,162400,511244210,8870,8870,8870,8870,0
|
|
20241121,162300,511244210,8870,8870,8870,8870,0
|
|
20241121,162200,511244210,8870,8870,8870,8870,0
|
|
20241121,162100,511244210,8870,8870,8870,8870,0
|
|
20241121,162000,511244210,8870,8870,8870,8870,0
|
|
20241121,161900,511244210,8870,8870,8870,8870,0
|
|
20241121,161800,511244210,8870,8870,8870,8870,0
|
|
20241121,161700,511244210,8870,8870,8870,8870,3062
|
|
20241121,161600,511244210,8870,8870,8870,8870,0
|
|
20241121,161500,511244210,8870,8870,8870,8870,0
|
|
20241121,161400,511244210,8870,8870,8870,8870,0
|
|
20241121,161300,511244210,8870,8870,8870,8870,0
|
|
20241121,161200,511244210,8870,8870,8870,8870,0
|
|
20241121,161100,511244210,8870,8870,8870,8870,0
|
|
20241121,161000,511244210,8870,8870,8870,8870,0
|
|
20241121,160900,511244210,8870,8870,8870,8870,0
|
|
20241121,160800,511244210,8870,8870,8870,8870,0
|
|
20241121,160700,511244210,8870,8870,8870,8870,0
|
|
20241121,160600,511244210,8870,8870,8870,8870,0
|
|
20241121,160500,511244210,8870,8870,8870,8870,0
|
|
20241121,160400,511244210,8870,8870,8870,8870,0
|
|
20241121,160300,511244210,8870,8870,8870,8870,0
|
|
20241121,160200,511244210,8870,8870,8870,8870,0
|
|
20241121,160100,511244210,8870,8870,8870,8870,0
|
|
20241121,160000,511244210,8870,8870,8870,8870,0
|
|
20241121,155900,511244210,8870,8870,8870,8870,0
|
|
20241121,155800,511244210,8870,8870,8870,8870,0
|
|
20241121,155700,511244210,8870,8870,8870,8870,0
|
|
20241121,155600,511244210,8870,8870,8870,8870,0
|
|
20241121,155500,511244210,8870,8870,8870,8870,0
|
|
20241121,155400,511244210,8870,8870,8870,8870,0
|
|
20241121,155300,511244210,8870,8870,8870,8870,0
|
|
20241121,155200,511244210,8870,8870,8870,8870,0
|
|
20241121,155100,511244210,8870,8870,8870,8870,0
|
|
20241121,155000,511244210,8870,8870,8870,8870,0
|
|
20241121,154900,511244210,8870,8870,8870,8870,0
|
|
20241121,154800,511244210,8870,8870,8870,8870,0
|
|
20241121,154700,511244210,8870,8870,8870,8870,3062
|
|
20241121,154600,511244210,8870,8870,8870,8870,0
|
|
20241121,154500,511244210,8870,8870,8870,8870,0
|
|
20241121,154400,511244210,8870,8870,8870,8870,0
|
|
20241121,154300,511244210,8870,8870,8870,8870,0
|
|
20241121,154200,511244210,8870,8870,8870,8870,0
|
|
20241121,154100,511244210,8870,8870,8870,8870,0
|
|
20241121,154000,511244210,8870,8870,8870,8870,0
|
|
20241121,153900,511244210,8870,8870,8870,8870,0
|
|
20241121,153800,511244210,8870,8870,8870,8870,0
|
|
20241121,153700,511244210,8870,8870,8870,8870,0
|
|
20241121,153600,511244210,8870,8870,8870,8870,0
|
|
20241121,153500,511244210,8870,8870,8870,8870,0
|
|
20241121,153400,511244210,8870,8870,8870,8870,0
|
|
20241121,153300,511244210,8870,8870,8870,8870,0
|
|
20241121,153200,511244210,8870,8870,8870,8870,0
|
|
20241121,153100,511244210,8870,8870,8870,8870,0
|
|
20241121,153000,511244210,8870,8870,8870,8870,3062
|
|
20241121,152900,484084270,8880,8880,8880,8880,0
|
|
20241121,152800,484084270,8880,8880,8880,8880,0
|
|
20241121,152700,484084270,8880,8880,8880,8880,0
|
|
20241121,152600,484084270,8880,8880,8880,8880,0
|
|
20241121,152500,484084270,8880,8880,8880,8880,0
|
|
20241121,152400,484084270,8880,8880,8880,8880,0
|
|
20241121,152300,484084270,8880,8880,8880,8880,0
|
|
20241121,152200,484084270,8880,8880,8880,8880,0
|
|
20241121,152100,484084270,8880,8880,8880,8880,0
|
|
20241121,152000,484084270,8880,8880,8880,8880,0
|
|
20241121,151900,484084270,8880,8890,8900,8880,238
|
|
20241121,151800,481967870,8890,8900,8900,8890,125
|
|
20241121,151700,480856130,8900,8900,8900,8900,55
|
|
20241121,151600,480366630,8900,8900,8900,8900,50
|
|
20241121,151500,479921630,8900,8900,8900,8900,0
|
|
20241121,151400,479921630,8900,8900,8900,8900,10
|
|
20241121,151300,479832630,8900,8900,8900,8900,16
|
|
20241121,151200,479690230,8900,8900,8900,8900,5
|
|
20241121,151100,479645730,8910,8910,8910,8910,0
|
|
20241121,151000,479645730,8910,8900,8910,8900,125
|
|
20241121,150900,478532230,8900,8900,8900,8900,0
|
|
20241121,150800,478532230,8900,8910,8910,8900,6
|
|
20241121,150700,478478820,8900,8910,8910,8900,190
|
|
20241121,150600,476786220,8920,8920,8920,8920,0
|
|
20241121,150500,476786220,8920,8920,8920,8920,0
|
|
20241121,150400,476786220,8920,8920,8920,8920,51
|
|
20241121,150300,476331300,8920,8920,8920,8920,100
|
|
20241121,150200,475439300,8920,8920,8920,8920,0
|
|
20241121,150100,475439300,8920,8920,8920,8920,1
|
|
20241121,150000,475430380,8920,8920,8920,8920,2
|
|
20241121,145900,475412540,8920,8920,8920,8920,0
|
|
20241121,145800,475412540,8920,8920,8920,8920,0
|
|
20241121,145700,475412540,8920,8920,8920,8920,0
|
|
20241121,145600,475412540,8920,8920,8920,8920,0
|
|
20241121,145500,475412540,8920,8920,8920,8920,50
|
|
20241121,145400,474966540,8920,8920,8920,8920,0
|
|
20241121,145300,474966540,8920,8900,8920,8900,120
|
|
20241121,145200,473898080,8900,8890,8900,8880,60
|
|
20241121,145100,473364650,8880,8890,8890,8880,506
|
|
20241121,145000,468868050,8890,8890,8890,8890,0
|
|
20241121,144900,468868050,8890,8900,8900,8890,85
|
|
20241121,144800,468111590,8910,8910,8910,8910,1
|
|
20241121,144700,468102680,8910,8910,8910,8910,52
|
|
20241121,144600,467639360,8890,8890,8890,8890,1
|
|
20241121,144500,467630470,8910,8910,8910,8910,0
|
|
20241121,144400,467630470,8910,8910,8910,8910,1
|
|
20241121,144300,467621560,8890,8890,8890,8890,5
|
|
20241121,144200,467577110,8880,8870,8910,8870,319
|
|
20241121,144100,464737320,8890,8870,8900,8870,496
|
|
20241121,144000,460336890,8880,8950,8950,8850,6804
|
|
20241121,143900,399825650,8960,8960,8960,8960,0
|
|
20241121,143800,399825650,8960,8960,8960,8960,0
|
|
20241121,143700,399825650,8960,8960,8960,8960,0
|
|
20241121,143600,399825650,8960,8960,8960,8960,1
|
|
20241121,143500,399816690,8960,8960,8960,8960,1
|
|
20241121,143400,399807730,8970,8960,8970,8960,11
|
|
20241121,143300,399709160,8960,8980,8980,8960,101
|
|
20241121,143200,398803530,8970,8970,8970,8970,5
|
|
20241121,143100,398758680,8980,8980,8980,8980,0
|
|
20241121,143000,398758680,8980,8980,8980,8980,1
|
|
20241121,142900,398749700,8980,8980,8980,8980,0
|
|
20241121,142800,398749700,8980,8980,8980,8980,0
|
|
20241121,142700,398749700,8980,8980,8980,8980,1
|
|
20241121,142600,398740720,8990,8990,8990,8990,0
|
|
20241121,142500,398740720,8990,8980,8990,8980,12
|
|
20241121,142400,398632950,8980,8980,8980,8980,0
|
|
20241121,142300,398632950,8980,8980,8980,8980,0
|
|
20241121,142200,398632950,8980,8980,8980,8980,0
|
|
20241121,142100,398632950,8980,8980,8980,8980,0
|
|
20241121,142000,398632950,8980,8980,8980,8980,0
|
|
20241121,141900,398632950,8980,8980,8980,8980,2
|
|
20241121,141800,398614990,8970,8970,8970,8970,0
|
|
20241121,141700,398614990,8970,8970,8970,8970,0
|
|
20241121,141600,398614990,8970,8970,8970,8970,0
|
|
20241121,141500,398614990,8970,8970,8970,8970,11
|
|
20241121,141400,398516320,8950,8950,8950,8950,0
|
|
20241121,141300,398516320,8950,8950,8950,8950,0
|
|
20241121,141200,398516320,8950,8950,8950,8950,0
|
|
20241121,141100,398516320,8950,8950,8950,8950,105
|
|
20241121,141000,397576570,8960,8960,8960,8960,4
|
|
20241121,140900,397540730,8960,8960,8960,8960,0
|
|
20241121,140800,397540730,8960,8960,8960,8960,0
|
|
20241121,140700,397540730,8960,8950,8970,8950,201
|
|
20241121,140600,395741270,8960,8940,8960,8930,71
|
|
20241121,140500,395106000,8940,8900,8990,8900,862
|
|
20241121,140400,387410800,8920,8950,8950,8900,689
|
|
20241121,140300,381263270,8950,8970,8970,8950,646
|
|
20241121,140200,375479740,8970,8980,8980,8970,110
|
|
20241121,140100,374492240,8980,8970,8980,8970,11
|
|
20241121,140000,374393560,8980,8980,8980,8980,21
|
|
20241121,135900,374204980,8990,8990,8990,8990,1
|
|
20241121,135800,374195990,8990,8990,8990,8990,0
|
|
20241121,135700,374195990,8990,8990,8990,8990,0
|
|
20241121,135600,374195990,8990,8990,8990,8990,2
|
|
20241121,135500,374178010,8990,8990,8990,8990,0
|
|
20241121,135400,374178010,8990,8990,8990,8990,0
|
|
20241121,135300,374178010,8990,8990,8990,8990,0
|
|
20241121,135200,374178010,8990,8990,8990,8990,22
|
|
20241121,135100,373980230,8990,8990,8990,8990,27
|
|
20241121,135000,373737500,8980,8990,8990,8980,347
|
|
20241121,134900,370618020,8990,8990,8990,8990,0
|
|
20241121,134800,370618020,8990,8990,8990,8990,1
|
|
20241121,134700,370609030,9000,9000,9000,9000,1
|
|
20241121,134600,370600030,8990,8990,8990,8990,0
|
|
20241121,134500,370600030,8990,8990,8990,8990,0
|
|
20241121,134400,370600030,8990,8990,8990,8990,101
|
|
20241121,134300,369692040,8990,8990,8990,8990,35
|
|
20241121,134200,369377390,8990,8990,8990,8990,2
|
|
20241121,134100,369359410,8990,8990,8990,8990,0
|
|
20241121,134000,369359410,8990,8990,8990,8990,100
|
|
20241121,133900,368460410,9000,9000,9000,9000,13
|
|
20241121,133800,368343410,9010,9000,9010,9000,2
|
|
20241121,133700,368325400,9000,9000,9000,9000,3
|
|
20241121,133600,368298400,9000,9000,9000,9000,0
|
|
20241121,133500,368298400,9000,9010,9010,9000,2144
|
|
20241121,133400,348993740,9000,9000,9000,9000,0
|
|
20241121,133300,348993740,9000,9000,9000,9000,358
|
|
20241121,133200,345771740,9000,9000,9000,9000,0
|
|
20241121,133100,345771740,9000,9000,9000,9000,65
|
|
20241121,133000,345186740,9000,9000,9000,9000,0
|
|
20241121,132900,345186740,9000,9000,9000,9000,1
|
|
20241121,132800,345177740,9000,9000,9000,9000,0
|
|
20241121,132700,345177740,9000,9000,9000,9000,11
|
|
20241121,132600,345078740,9000,9000,9000,9000,0
|
|
20241121,132500,345078740,9000,9000,9000,9000,1
|
|
20241121,132400,345069740,9000,9000,9000,9000,1
|
|
20241121,132300,345060740,8990,8990,8990,8990,0
|
|
20241121,132200,345060740,8990,8990,8990,8990,0
|
|
20241121,132100,345060740,8990,8980,8990,8980,3
|
|
20241121,132000,345033780,9000,9000,9000,9000,0
|
|
20241121,131900,345033780,9000,9000,9000,9000,1
|
|
20241121,131800,345024780,8970,8960,8990,8950,1106
|
|
20241121,131700,335096570,8950,9040,9040,8930,18170
|
|
20241121,131600,172572320,9050,9140,9160,9040,5011
|
|
20241121,131500,127091940,9140,9130,9160,9130,31
|
|
20241121,131400,126808360,9140,9120,9140,9120,31
|
|
20241121,131300,126525350,9140,9140,9140,9140,0
|
|
20241121,131200,126525350,9140,9140,9140,9140,0
|
|
20241121,131100,126525350,9140,9140,9140,9140,1
|
|
20241121,131000,126516210,9110,9140,9140,9110,105
|
|
20241121,130900,125558530,9160,9160,9160,9160,0
|
|
20241121,130800,125558530,9160,9160,9160,9160,0
|
|
20241121,130700,125558530,9160,9140,9160,9140,500
|
|
20241121,130600,120984280,9140,9140,9140,9140,0
|
|
20241121,130500,120984280,9140,9140,9140,9140,0
|
|
20241121,130400,120984280,9140,9130,9140,9130,62
|
|
20241121,130300,120418140,9130,9130,9130,9130,0
|
|
20241121,130200,120418140,9130,9140,9140,9130,50
|
|
20241121,130100,119961630,9130,9130,9130,9130,100
|
|
20241121,130000,119048630,9130,9130,9130,9130,0
|
|
20241121,125900,119048630,9130,9070,9160,9070,925
|
|
20241121,125800,110617980,9070,9070,9070,9070,32
|
|
20241121,125700,110327740,9060,9060,9060,9060,0
|
|
20241121,125600,110327740,9060,9060,9060,9060,83
|
|
20241121,125500,109575760,9060,9060,9060,9060,0
|
|
20241121,125400,109575760,9060,9060,9060,9060,0
|
|
20241121,125300,109575760,9060,9060,9060,9060,0
|
|
20241121,125200,109575760,9060,9050,9060,9050,3
|
|
20241121,125100,109548590,9060,9060,9060,9060,0
|
|
20241121,125000,109548590,9060,9060,9060,9060,1
|
|
20241121,124900,109539530,9050,9050,9060,9050,10
|
|
20241121,124800,109449010,9050,9050,9050,9050,1
|
|
20241121,124700,109439960,9050,9050,9050,9050,1
|
|
20241121,124600,109430910,9060,9050,9060,9050,2
|
|
20241121,124500,109412800,9060,9050,9060,9050,6
|
|
20241121,124400,109358470,9060,9060,9060,9050,17
|
|
20241121,124300,109204580,9050,9050,9050,9050,24
|
|
20241121,124200,108987380,9050,9050,9050,9050,10
|
|
20241121,124100,108896880,9060,9060,9060,9060,2
|
|
20241121,124000,108878760,9060,9060,9060,9060,0
|
|
20241121,123900,108878760,9060,9060,9060,9060,0
|
|
20241121,123800,108878760,9060,9060,9060,9060,0
|
|
20241121,123700,108878760,9060,9060,9060,9060,1
|
|
20241121,123600,108869700,9060,9060,9060,9060,0
|
|
20241121,123500,108869700,9060,9060,9060,9060,1
|
|
20241121,123400,108860640,9060,9060,9060,9060,0
|
|
20241121,123300,108860640,9060,9050,9060,9050,10
|
|
20241121,123200,108770090,9060,9060,9060,9060,11
|
|
20241121,123100,108670430,9080,9080,9080,9080,0
|
|
20241121,123000,108670430,9080,9090,9090,9060,3
|
|
20241121,122900,108643200,9070,9070,9090,9060,7
|
|
20241121,122800,108579680,9090,9090,9090,9090,0
|
|
20241121,122700,108579680,9090,9070,9090,9060,305
|
|
20241121,122600,105807340,9090,9070,9090,9060,451
|
|
20241121,122500,101712590,9070,9020,9070,9020,643
|
|
20241121,122400,95905670,9020,9020,9020,9020,1
|
|
20241121,122300,95896650,9010,9010,9010,9010,0
|
|
20241121,122200,95896650,9010,9010,9010,9010,0
|
|
20241121,122100,95896650,9010,9010,9010,9010,0
|
|
20241121,122000,95896650,9010,9010,9010,9010,0
|
|
20241121,121900,95896650,9010,9010,9010,9010,1
|
|
20241121,121800,95887640,9010,9010,9010,9010,1
|
|
20241121,121700,95878630,9010,9000,9010,9000,2
|
|
20241121,121600,95860620,9010,9010,9010,9010,1
|
|
20241121,121500,95851610,8990,8990,8990,8990,885
|
|
20241121,121400,87895460,8990,9030,9030,8990,1773
|
|
20241121,121300,71935950,9040,9040,9040,9040,4
|
|
20241121,121200,71899790,9040,9040,9040,9040,1
|
|
20241121,121100,71890750,9040,9040,9040,9040,1
|
|
20241121,121000,71881710,9030,9030,9030,9030,15
|
|
20241121,120900,71746260,9030,9030,9030,9030,6
|
|
20241121,120800,71692080,9020,9020,9020,9020,0
|
|
20241121,120700,71692080,9020,9020,9020,9020,3
|
|
20241121,120600,71665020,9030,9030,9030,9030,1
|
|
20241121,120500,71655990,9020,9020,9020,9020,0
|
|
20241121,120400,71655990,9020,9020,9020,9020,3
|
|
20241121,120300,71628930,9020,9020,9020,9020,3
|
|
20241121,120200,71601870,9030,9030,9030,9030,0
|
|
20241121,120100,71601870,9030,9030,9030,9020,5
|
|
20241121,120000,71556750,9020,9020,9020,9020,30
|
|
20241121,115900,71286150,9020,9020,9020,9020,4
|
|
20241121,115800,71250070,9020,9020,9020,9020,0
|
|
20241121,115700,71250070,9020,9020,9020,9020,0
|
|
20241121,115600,71250070,9020,9020,9020,9020,4
|
|
20241121,115500,71213990,9030,9030,9030,9030,1
|
|
20241121,115400,71204960,9020,9020,9020,9020,3
|
|
20241121,115300,71177900,9020,9020,9020,9020,0
|
|
20241121,115200,71177900,9020,9020,9020,9020,0
|
|
20241121,115100,71177900,9020,9020,9020,9020,71
|
|
20241121,115000,70537480,9030,9030,9030,9030,0
|
|
20241121,114900,70537480,9030,9030,9030,9030,1
|
|
20241121,114800,70528450,9020,9020,9020,9020,0
|
|
20241121,114700,70528450,9020,9020,9020,9020,20
|
|
20241121,114600,70348050,9030,9050,9050,9030,86
|
|
20241121,114500,69571440,9050,9050,9050,9050,1
|
|
20241121,114400,69562390,9060,9060,9060,9060,0
|
|
20241121,114300,69562390,9060,9060,9060,9060,1
|
|
20241121,114200,69553330,9080,9080,9080,9080,0
|
|
20241121,114100,69553330,9080,9080,9080,9080,0
|
|
20241121,114000,69553330,9080,9050,9080,9050,26
|
|
20241121,113900,69317770,9050,9050,9050,9050,3
|
|
20241121,113800,69290620,9050,9050,9050,9050,2
|
|
20241121,113700,69272520,9050,9050,9050,9050,0
|
|
20241121,113600,69272520,9050,9040,9050,9040,29
|
|
20241121,113500,69010350,9030,9030,9030,9030,0
|
|
20241121,113400,69010350,9030,9030,9030,9030,0
|
|
20241121,113300,69010350,9030,9030,9030,9030,0
|
|
20241121,113200,69010350,9030,9030,9030,9030,0
|
|
20241121,113100,69010350,9030,9030,9030,9030,0
|
|
20241121,113000,69010350,9030,9030,9030,9030,0
|
|
20241121,112900,69010350,9030,9030,9030,9030,0
|
|
20241121,112800,69010350,9030,9030,9030,9030,82
|
|
20241121,112700,68269890,9030,9030,9030,9030,0
|
|
20241121,112600,68269890,9030,9030,9040,9020,149
|
|
20241121,112500,66924750,9040,9040,9040,9040,0
|
|
20241121,112400,66924750,9040,9030,9040,9030,6
|
|
20241121,112300,66870540,9020,9040,9050,9020,77
|
|
20241121,112200,66175860,9040,9040,9040,9030,24
|
|
20241121,112100,65958910,9050,9040,9050,9040,6
|
|
20241121,112000,65904650,9040,9040,9040,9040,1
|
|
20241121,111900,65895610,9050,9050,9050,9050,0
|
|
20241121,111800,65895610,9050,9050,9050,9050,0
|
|
20241121,111700,65895610,9050,9050,9050,9050,0
|
|
20241121,111600,65895610,9050,9050,9050,9050,0
|
|
20241121,111500,65895610,9050,9040,9050,9040,151
|
|
20241121,111400,64529720,9040,9040,9040,9040,0
|
|
20241121,111300,64529720,9040,9040,9040,9040,0
|
|
20241121,111200,64529720,9040,9040,9040,9040,2
|
|
20241121,111100,64511640,9040,9040,9040,9040,0
|
|
20241121,111000,64511640,9040,9040,9040,9040,1
|
|
20241121,110900,64502600,9040,9040,9040,9040,1
|
|
20241121,110800,64493560,9030,9030,9030,9030,4
|
|
20241121,110700,64457440,9030,9030,9030,9030,5
|
|
20241121,110600,64412290,9030,9030,9030,9030,0
|
|
20241121,110500,64412290,9030,9030,9030,9030,0
|
|
20241121,110400,64412290,9030,9030,9030,9030,0
|
|
20241121,110300,64412290,9030,9030,9030,9030,1
|
|
20241121,110200,64403260,9030,9030,9030,9030,0
|
|
20241121,110100,64403260,9030,9030,9030,9010,36
|
|
20241121,110000,64078210,9040,9040,9040,9040,0
|
|
20241121,105900,64078210,9040,9030,9050,9030,4
|
|
20241121,105800,64042060,9050,9040,9050,9010,76
|
|
20241121,105700,63357140,9050,9040,9050,9040,143
|
|
20241121,105600,62064410,9050,9040,9050,9040,9
|
|
20241121,105500,61983030,9040,9040,9040,9040,15
|
|
20241121,105400,61847430,9050,9050,9050,9050,0
|
|
20241121,105300,61847430,9050,9050,9050,9050,0
|
|
20241121,105200,61847430,9050,9050,9050,9050,1
|
|
20241121,105100,61838380,9050,9050,9050,9050,0
|
|
20241121,105000,61838380,9050,9050,9050,9050,1
|
|
20241121,104900,61829330,9050,9050,9050,9050,0
|
|
20241121,104800,61829330,9050,9060,9060,9040,43
|
|
20241121,104700,61440180,9070,9060,9070,9060,11
|
|
20241121,104600,61340510,9080,9060,9080,9060,10
|
|
20241121,104500,61249830,9080,9040,9080,9040,55
|
|
20241121,104400,60750930,9060,9050,9060,9030,202
|
|
20241121,104300,58926820,9060,9050,9060,9050,2
|
|
20241121,104200,58908710,9060,9040,9060,9040,17
|
|
20241121,104100,58754930,9060,9060,9060,9030,7
|
|
20241121,104000,58691590,9020,9020,9060,9020,5
|
|
20241121,103900,58646420,9070,9010,9070,9010,800
|
|
20241121,103800,51409150,9010,9010,9010,9010,0
|
|
20241121,103700,51409150,9010,9010,9010,9010,0
|
|
20241121,103600,51409150,9010,9000,9010,9000,2
|
|
20241121,103500,51391140,9010,9000,9010,8980,75
|
|
20241121,103400,50716340,9010,9010,9010,9010,1
|
|
20241121,103300,50707330,9000,8990,9000,8990,164
|
|
20241121,103200,49231890,8980,8980,8980,8980,5
|
|
20241121,103100,49186990,8990,8990,8990,8990,0
|
|
20241121,103000,49186990,8990,8990,8990,8990,44
|
|
20241121,102900,48791430,9000,9000,9000,9000,1
|
|
20241121,102800,48782430,8990,8990,8990,8990,0
|
|
20241121,102700,48782430,8990,8990,8990,8990,300
|
|
20241121,102600,46085430,9000,9000,9000,9000,28
|
|
20241121,102500,45833430,9010,9010,9010,9010,1
|
|
20241121,102400,45824420,9020,9010,9020,9010,495
|
|
20241121,102300,41364450,9010,9010,9010,8990,76
|
|
20241121,102200,40680790,9000,9000,9000,9000,4
|
|
20241121,102100,40644790,9020,9020,9020,9020,0
|
|
20241121,102000,40644790,9020,9020,9020,9020,0
|
|
20241121,101900,40644790,9020,9010,9020,9010,10
|
|
20241121,101800,40554600,9010,9010,9010,9010,0
|
|
20241121,101700,40554600,9010,9000,9010,9000,4
|
|
20241121,101600,40518590,9000,9020,9020,9000,117
|
|
20241121,101500,39465570,9020,9020,9020,9020,1
|
|
20241121,101400,39456550,9020,9020,9020,9020,24
|
|
20241121,101300,39240070,9020,9020,9020,9020,2
|
|
20241121,101200,39222030,9020,9020,9020,9020,1
|
|
20241121,101100,39213010,9030,9020,9030,9020,66
|
|
20241121,101000,38617680,9030,9030,9030,9030,1
|
|
20241121,100900,38608650,9040,9040,9040,9040,1
|
|
20241121,100800,38599610,9030,9040,9040,9020,127
|
|
20241121,100700,37452800,9050,9050,9050,9050,0
|
|
20241121,100600,37452800,9050,9030,9050,9030,7
|
|
20241121,100500,37389530,9030,9030,9030,9030,2
|
|
20241121,100400,37371470,9050,9050,9050,9050,0
|
|
20241121,100300,37371470,9050,9050,9050,9030,201
|
|
20241121,100200,35556400,9060,9060,9060,9060,2
|
|
20241121,100100,35538280,9070,9070,9070,9070,1
|
|
20241121,100000,35529210,9060,9010,9070,9010,947
|
|
20241121,095900,26959870,9010,9010,9010,9010,2
|
|
20241121,095800,26941850,9010,9020,9020,9010,11
|
|
20241121,095700,26842730,9030,9030,9030,9030,0
|
|
20241121,095600,26842730,9030,9030,9030,9030,0
|
|
20241121,095500,26842730,9030,9030,9030,9030,0
|
|
20241121,095400,26842730,9030,9030,9030,9030,2
|
|
20241121,095300,26824670,9010,9030,9030,9010,577
|
|
20241121,095200,21620860,9040,9040,9040,9040,0
|
|
20241121,095100,21620860,9040,9040,9040,9040,0
|
|
20241121,095000,21620860,9040,9010,9040,9010,14
|
|
20241121,094900,21494530,9030,9060,9060,9030,75
|
|
20241121,094800,20816500,9060,9060,9060,9060,1
|
|
20241121,094700,20807440,9070,9070,9070,9070,0
|
|
20241121,094600,20807440,9070,9050,9070,9050,6
|
|
20241121,094500,20753040,9070,9040,9070,9040,51
|
|
20241121,094400,20290560,9060,9060,9060,9060,0
|
|
20241121,094300,20290560,9060,9020,9060,9020,333
|
|
20241121,094200,17281100,9020,9020,9020,9020,0
|
|
20241121,094100,17281100,9020,9020,9020,9020,10
|
|
20241121,094000,17190900,9020,9020,9020,9020,0
|
|
20241121,093900,17190900,9020,9020,9020,9020,0
|
|
20241121,093800,17190900,9020,9020,9020,9020,2
|
|
20241121,093700,17172860,9010,9010,9010,9010,8
|
|
20241121,093600,17100780,9020,9020,9020,9020,0
|
|
20241121,093500,17100780,9020,9020,9020,9020,0
|
|
20241121,093400,17100780,9020,9020,9020,9020,0
|
|
20241121,093300,17100780,9020,9020,9020,9020,0
|
|
20241121,093200,17100780,9020,9020,9020,9020,1
|
|
20241121,093100,17091760,9020,9020,9020,9020,0
|
|
20241121,093000,17091760,9020,9020,9020,9020,0
|
|
20241121,092900,17091760,9020,9020,9020,9020,0
|
|
20241121,092800,17091760,9020,9020,9020,9020,1
|
|
20241121,092700,17082740,9030,8990,9030,8990,239
|
|
20241121,092600,14925160,8980,8970,8980,8960,540
|
|
20241121,092500,10077230,8970,8970,8970,8970,14
|
|
20241121,092400,9951650,8960,8960,8960,8960,0
|
|
20241121,092300,9951650,8960,8960,8960,8960,14
|
|
20241121,092200,9826210,8950,8950,8950,8950,5
|
|
20241121,092100,9781460,8960,8960,8970,8950,314
|
|
20241121,092000,6969940,8970,8970,8970,8970,12
|
|
20241121,091900,6862300,8980,8980,8980,8980,0
|
|
20241121,091800,6862300,8980,8980,8980,8980,0
|
|
20241121,091700,6862300,8980,8970,9030,8970,35
|
|
20241121,091600,6547790,8970,8970,8970,8970,31
|
|
20241121,091500,6269720,8960,8970,8970,8960,103
|
|
20241121,091400,5346530,8980,8980,9010,8980,3
|
|
20241121,091300,5319560,8980,8980,8980,8980,0
|
|
20241121,091200,5319560,8980,8980,8980,8980,1
|
|
20241121,091100,5310580,9000,9000,9000,9000,0
|
|
20241121,091000,5310580,9000,9000,9000,9000,13
|
|
20241121,090900,5193580,9030,9030,9030,9020,301
|
|
20241121,090800,2475760,9030,9030,9030,9030,0
|
|
20241121,090700,2475760,9030,9030,9030,9030,33
|
|
20241121,090600,2177770,9040,9000,9040,9000,40
|
|
20241121,090500,1817730,9000,8990,9000,8990,200
|
|
20241121,090400,17990,8990,8990,8990,8990,1
|
|
20241121,090300,9000,9000,9000,9000,9000,0
|
|
20241121,090200,9000,9000,9000,9000,9000,1
|
|
20241121,090100,0,8950,8950,8950,8950,0
|
|
20241121,090000,0,8950,8950,8950,8950,0
|