660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,195700,32444460,8310,8310,8310,8310,42
|
|
20241121,195600,32444460,8310,8310,8310,8310,0
|
|
20241121,195500,32444460,8310,8310,8310,8310,0
|
|
20241121,195400,32444460,8310,8310,8310,8310,0
|
|
20241121,195300,32444460,8310,8310,8310,8310,0
|
|
20241121,195200,32444460,8310,8310,8310,8310,0
|
|
20241121,195100,32444460,8310,8310,8310,8310,0
|
|
20241121,195000,32444460,8310,8310,8310,8310,0
|
|
20241121,194900,32444460,8310,8310,8310,8310,0
|
|
20241121,194800,32444460,8310,8310,8310,8310,0
|
|
20241121,194700,32444460,8310,8310,8310,8310,0
|
|
20241121,194600,32444460,8310,8310,8310,8310,0
|
|
20241121,194500,32444460,8310,8310,8310,8310,0
|
|
20241121,194400,32444460,8310,8310,8310,8310,0
|
|
20241121,194300,32444460,8310,8310,8310,8310,0
|
|
20241121,194200,32444460,8310,8310,8310,8310,0
|
|
20241121,194100,32444460,8310,8310,8310,8310,0
|
|
20241121,194000,32444460,8310,8310,8310,8310,0
|
|
20241121,193900,32444460,8310,8310,8310,8310,0
|
|
20241121,193800,32444460,8310,8310,8310,8310,0
|
|
20241121,193700,32444460,8310,8310,8310,8310,0
|
|
20241121,193600,32444460,8310,8310,8310,8310,0
|
|
20241121,193500,32444460,8310,8310,8310,8310,0
|
|
20241121,193400,32444460,8310,8310,8310,8310,0
|
|
20241121,193300,32444460,8310,8310,8310,8310,0
|
|
20241121,193200,32444460,8310,8310,8310,8310,0
|
|
20241121,193100,32444460,8310,8310,8310,8310,0
|
|
20241121,193000,32444460,8310,8310,8310,8310,0
|
|
20241121,192900,32444460,8310,8310,8310,8310,0
|
|
20241121,192800,32444460,8310,8310,8310,8310,0
|
|
20241121,192700,32444460,8310,8310,8310,8310,42
|
|
20241121,192600,32444460,8310,8310,8310,8310,0
|
|
20241121,192500,32444460,8310,8310,8310,8310,0
|
|
20241121,192400,32444460,8310,8310,8310,8310,0
|
|
20241121,192300,32444460,8310,8310,8310,8310,0
|
|
20241121,192200,32444460,8310,8310,8310,8310,0
|
|
20241121,192100,32444460,8310,8310,8310,8310,0
|
|
20241121,192000,32444460,8310,8310,8310,8310,0
|
|
20241121,191900,32444460,8310,8310,8310,8310,0
|
|
20241121,191800,32444460,8310,8310,8310,8310,0
|
|
20241121,191700,32444460,8310,8310,8310,8310,0
|
|
20241121,191600,32444460,8310,8310,8310,8310,0
|
|
20241121,191500,32444460,8310,8310,8310,8310,0
|
|
20241121,191400,32444460,8310,8310,8310,8310,0
|
|
20241121,191300,32444460,8310,8310,8310,8310,0
|
|
20241121,191200,32444460,8310,8310,8310,8310,0
|
|
20241121,191100,32444460,8310,8310,8310,8310,0
|
|
20241121,191000,32444460,8310,8310,8310,8310,0
|
|
20241121,190900,32444460,8310,8310,8310,8310,0
|
|
20241121,190800,32444460,8310,8310,8310,8310,0
|
|
20241121,190700,32444460,8310,8310,8310,8310,0
|
|
20241121,190600,32444460,8310,8310,8310,8310,0
|
|
20241121,190500,32444460,8310,8310,8310,8310,0
|
|
20241121,190400,32444460,8310,8310,8310,8310,0
|
|
20241121,190300,32444460,8310,8310,8310,8310,0
|
|
20241121,190200,32444460,8310,8310,8310,8310,0
|
|
20241121,190100,32444460,8310,8310,8310,8310,0
|
|
20241121,190000,32444460,8310,8310,8310,8310,0
|
|
20241121,185900,32444460,8310,8310,8310,8310,0
|
|
20241121,185800,32444460,8310,8310,8310,8310,0
|
|
20241121,185700,32444460,8310,8310,8310,8310,42
|
|
20241121,185600,32444460,8310,8310,8310,8310,0
|
|
20241121,185500,32444460,8310,8310,8310,8310,0
|
|
20241121,185400,32444460,8310,8310,8310,8310,0
|
|
20241121,185300,32444460,8310,8310,8310,8310,0
|
|
20241121,185200,32444460,8310,8310,8310,8310,0
|
|
20241121,185100,32444460,8310,8310,8310,8310,0
|
|
20241121,185000,32444460,8310,8310,8310,8310,0
|
|
20241121,184900,32444460,8310,8310,8310,8310,0
|
|
20241121,184800,32444460,8310,8310,8310,8310,0
|
|
20241121,184700,32444460,8310,8310,8310,8310,0
|
|
20241121,184600,32444460,8310,8310,8310,8310,0
|
|
20241121,184500,32444460,8310,8310,8310,8310,0
|
|
20241121,184400,32444460,8310,8310,8310,8310,0
|
|
20241121,184300,32444460,8310,8310,8310,8310,0
|
|
20241121,184200,32444460,8310,8310,8310,8310,0
|
|
20241121,184100,32444460,8310,8310,8310,8310,0
|
|
20241121,184000,32444460,8310,8310,8310,8310,0
|
|
20241121,183900,32444460,8310,8310,8310,8310,0
|
|
20241121,183800,32444460,8310,8310,8310,8310,0
|
|
20241121,183700,32444460,8310,8310,8310,8310,0
|
|
20241121,183600,32444460,8310,8310,8310,8310,0
|
|
20241121,183500,32444460,8310,8310,8310,8310,0
|
|
20241121,183400,32444460,8310,8310,8310,8310,0
|
|
20241121,183300,32444460,8310,8310,8310,8310,0
|
|
20241121,183200,32444460,8310,8310,8310,8310,0
|
|
20241121,183100,32444460,8310,8310,8310,8310,0
|
|
20241121,183000,32444460,8310,8310,8310,8310,0
|
|
20241121,182900,32444460,8310,8310,8310,8310,0
|
|
20241121,182800,32444460,8310,8310,8310,8310,0
|
|
20241121,182700,32444460,8310,8310,8310,8310,42
|
|
20241121,182600,32444460,8310,8310,8310,8310,0
|
|
20241121,182500,32444460,8310,8310,8310,8310,0
|
|
20241121,182400,32444460,8310,8310,8310,8310,0
|
|
20241121,182300,32444460,8310,8310,8310,8310,0
|
|
20241121,182200,32444460,8310,8310,8310,8310,0
|
|
20241121,182100,32444460,8310,8310,8310,8310,0
|
|
20241121,182000,32444460,8310,8310,8310,8310,0
|
|
20241121,181900,32444460,8310,8310,8310,8310,0
|
|
20241121,181800,32444460,8310,8310,8310,8310,0
|
|
20241121,181700,32444460,8310,8310,8310,8310,0
|
|
20241121,181600,32444460,8310,8310,8310,8310,0
|
|
20241121,181500,32444460,8310,8310,8310,8310,0
|
|
20241121,181400,32444460,8310,8310,8310,8310,0
|
|
20241121,181300,32444460,8310,8310,8310,8310,0
|
|
20241121,181200,32444460,8310,8310,8310,8310,0
|
|
20241121,181100,32444460,8310,8310,8310,8310,0
|
|
20241121,181000,32444460,8310,8310,8310,8310,0
|
|
20241121,180900,32444460,8310,8310,8310,8310,0
|
|
20241121,180800,32444460,8310,8310,8310,8310,0
|
|
20241121,180700,32444460,8310,8310,8310,8310,0
|
|
20241121,180600,32444460,8310,8310,8310,8310,0
|
|
20241121,180500,32444460,8310,8310,8310,8310,0
|
|
20241121,180400,32444460,8310,8310,8310,8310,0
|
|
20241121,180300,32444460,8310,8310,8310,8310,0
|
|
20241121,180200,32444460,8310,8310,8310,8310,0
|
|
20241121,180100,32444460,8310,8310,8310,8310,0
|
|
20241121,180000,32444460,8310,8310,8310,8310,0
|
|
20241121,175900,32444460,8310,8310,8310,8310,0
|
|
20241121,175800,32444460,8310,8310,8310,8310,0
|
|
20241121,175700,32444460,8310,8310,8310,8310,42
|
|
20241121,175600,32444460,8310,8310,8310,8310,0
|
|
20241121,175500,32444460,8310,8310,8310,8310,0
|
|
20241121,175400,32444460,8310,8310,8310,8310,0
|
|
20241121,175300,32444460,8310,8310,8310,8310,0
|
|
20241121,175200,32444460,8310,8310,8310,8310,0
|
|
20241121,175100,32444460,8310,8310,8310,8310,0
|
|
20241121,175000,32444460,8310,8310,8310,8310,0
|
|
20241121,174900,32444460,8310,8310,8310,8310,0
|
|
20241121,174800,32444460,8310,8310,8310,8310,0
|
|
20241121,174700,32444460,8310,8310,8310,8310,0
|
|
20241121,174600,32444460,8310,8310,8310,8310,0
|
|
20241121,174500,32444460,8310,8310,8310,8310,0
|
|
20241121,174400,32444460,8310,8310,8310,8310,0
|
|
20241121,174300,32444460,8310,8310,8310,8310,0
|
|
20241121,174200,32444460,8310,8310,8310,8310,0
|
|
20241121,174100,32444460,8310,8310,8310,8310,0
|
|
20241121,174000,32444460,8310,8310,8310,8310,0
|
|
20241121,173900,32444460,8310,8310,8310,8310,0
|
|
20241121,173800,32444460,8310,8310,8310,8310,0
|
|
20241121,173700,32444460,8310,8310,8310,8310,0
|
|
20241121,173600,32444460,8310,8310,8310,8310,0
|
|
20241121,173500,32444460,8310,8310,8310,8310,0
|
|
20241121,173400,32444460,8310,8310,8310,8310,0
|
|
20241121,173300,32444460,8310,8310,8310,8310,0
|
|
20241121,173200,32444460,8310,8310,8310,8310,0
|
|
20241121,173100,32444460,8310,8310,8310,8310,0
|
|
20241121,173000,32444460,8310,8310,8310,8310,0
|
|
20241121,172900,32444460,8310,8310,8310,8310,0
|
|
20241121,172800,32444460,8310,8310,8310,8310,0
|
|
20241121,172700,32444460,8310,8310,8310,8310,42
|
|
20241121,172600,32444460,8310,8310,8310,8310,0
|
|
20241121,172500,32444460,8310,8310,8310,8310,0
|
|
20241121,172400,32444460,8310,8310,8310,8310,0
|
|
20241121,172300,32444460,8310,8310,8310,8310,0
|
|
20241121,172200,32444460,8310,8310,8310,8310,0
|
|
20241121,172100,32444460,8310,8310,8310,8310,0
|
|
20241121,172000,32444460,8310,8310,8310,8310,0
|
|
20241121,171900,32444460,8310,8310,8310,8310,0
|
|
20241121,171800,32444460,8310,8310,8310,8310,0
|
|
20241121,171700,32444460,8310,8310,8310,8310,0
|
|
20241121,171600,32444460,8310,8310,8310,8310,0
|
|
20241121,171500,32444460,8310,8310,8310,8310,0
|
|
20241121,171400,32444460,8310,8310,8310,8310,0
|
|
20241121,171300,32444460,8310,8310,8310,8310,0
|
|
20241121,171200,32444460,8310,8310,8310,8310,0
|
|
20241121,171100,32444460,8310,8310,8310,8310,0
|
|
20241121,171000,32444460,8310,8310,8310,8310,0
|
|
20241121,170900,32444460,8310,8310,8310,8310,0
|
|
20241121,170800,32444460,8310,8310,8310,8310,0
|
|
20241121,170700,32444460,8310,8310,8310,8310,0
|
|
20241121,170600,32444460,8310,8310,8310,8310,0
|
|
20241121,170500,32444460,8310,8310,8310,8310,0
|
|
20241121,170400,32444460,8310,8310,8310,8310,0
|
|
20241121,170300,32444460,8310,8310,8310,8310,0
|
|
20241121,170200,32444460,8310,8310,8310,8310,0
|
|
20241121,170100,32444460,8310,8310,8310,8310,0
|
|
20241121,170000,32444460,8310,8310,8310,8310,0
|
|
20241121,165900,32444460,8310,8310,8310,8310,0
|
|
20241121,165800,32444460,8310,8310,8310,8310,0
|
|
20241121,165700,32444460,8310,8310,8310,8310,42
|
|
20241121,165600,32444460,8310,8310,8310,8310,0
|
|
20241121,165500,32444460,8310,8310,8310,8310,0
|
|
20241121,165400,32444460,8310,8310,8310,8310,0
|
|
20241121,165300,32444460,8310,8310,8310,8310,0
|
|
20241121,165200,32444460,8310,8310,8310,8310,0
|
|
20241121,165100,32444460,8310,8310,8310,8310,0
|
|
20241121,165000,32444460,8310,8310,8310,8310,0
|
|
20241121,164900,32444460,8310,8310,8310,8310,0
|
|
20241121,164800,32444460,8310,8310,8310,8310,0
|
|
20241121,164700,32444460,8310,8310,8310,8310,0
|
|
20241121,164600,32444460,8310,8310,8310,8310,0
|
|
20241121,164500,32444460,8310,8310,8310,8310,0
|
|
20241121,164400,32444460,8310,8310,8310,8310,0
|
|
20241121,164300,32444460,8310,8310,8310,8310,0
|
|
20241121,164200,32444460,8310,8310,8310,8310,0
|
|
20241121,164100,32444460,8310,8310,8310,8310,0
|
|
20241121,164000,32444460,8310,8310,8310,8310,0
|
|
20241121,163900,32444460,8310,8310,8310,8310,0
|
|
20241121,163800,32444460,8310,8310,8310,8310,0
|
|
20241121,163700,32444460,8310,8310,8310,8310,0
|
|
20241121,163600,32444460,8310,8310,8310,8310,0
|
|
20241121,163500,32444460,8310,8310,8310,8310,0
|
|
20241121,163400,32444460,8310,8310,8310,8310,0
|
|
20241121,163300,32444460,8310,8310,8310,8310,0
|
|
20241121,163200,32444460,8310,8310,8310,8310,0
|
|
20241121,163100,32444460,8310,8310,8310,8310,0
|
|
20241121,163000,32444460,8310,8310,8310,8310,0
|
|
20241121,162900,32444460,8310,8310,8310,8310,0
|
|
20241121,162800,32444460,8310,8310,8310,8310,0
|
|
20241121,162700,32444460,8310,8310,8310,8310,42
|
|
20241121,162600,32444460,8310,8310,8310,8310,0
|
|
20241121,162500,32444460,8310,8310,8310,8310,0
|
|
20241121,162400,32444460,8310,8310,8310,8310,0
|
|
20241121,162300,32444460,8310,8310,8310,8310,0
|
|
20241121,162200,32444460,8310,8310,8310,8310,0
|
|
20241121,162100,32444460,8310,8310,8310,8310,0
|
|
20241121,162000,32444460,8310,8310,8310,8310,0
|
|
20241121,161900,32444460,8310,8310,8310,8310,0
|
|
20241121,161800,32444460,8310,8310,8310,8310,0
|
|
20241121,161700,32444460,8310,8310,8310,8310,0
|
|
20241121,161600,32444460,8310,8310,8310,8310,0
|
|
20241121,161500,32444460,8310,8310,8310,8310,0
|
|
20241121,161400,32444460,8310,8310,8310,8310,0
|
|
20241121,161300,32444460,8310,8310,8310,8310,0
|
|
20241121,161200,32444460,8310,8310,8310,8310,0
|
|
20241121,161100,32444460,8310,8310,8310,8310,0
|
|
20241121,161000,32444460,8310,8310,8310,8310,0
|
|
20241121,160900,32444460,8310,8310,8310,8310,0
|
|
20241121,160800,32444460,8310,8310,8310,8310,0
|
|
20241121,160700,32444460,8310,8310,8310,8310,0
|
|
20241121,160600,32444460,8310,8310,8310,8310,0
|
|
20241121,160500,32444460,8310,8310,8310,8310,0
|
|
20241121,160400,32444460,8310,8310,8310,8310,0
|
|
20241121,160300,32444460,8310,8310,8310,8310,0
|
|
20241121,160200,32444460,8310,8310,8310,8310,0
|
|
20241121,160100,32444460,8310,8310,8310,8310,0
|
|
20241121,160000,32444460,8310,8310,8310,8310,0
|
|
20241121,155900,32444460,8310,8310,8310,8310,0
|
|
20241121,155800,32444460,8310,8310,8310,8310,0
|
|
20241121,155700,32444460,8310,8310,8310,8310,42
|
|
20241121,155600,32444460,8310,8310,8310,8310,0
|
|
20241121,155500,32444460,8310,8310,8310,8310,0
|
|
20241121,155400,32444460,8310,8310,8310,8310,0
|
|
20241121,155300,32444460,8310,8310,8310,8310,0
|
|
20241121,155200,32444460,8310,8310,8310,8310,0
|
|
20241121,155100,32444460,8310,8310,8310,8310,0
|
|
20241121,155000,32444460,8310,8310,8310,8310,0
|
|
20241121,154900,32444460,8310,8310,8310,8310,0
|
|
20241121,154800,32444460,8310,8310,8310,8310,0
|
|
20241121,154700,32444460,8310,8310,8310,8310,0
|
|
20241121,154600,32444460,8310,8310,8310,8310,0
|
|
20241121,154500,32444460,8310,8310,8310,8310,0
|
|
20241121,154400,32444460,8310,8310,8310,8310,0
|
|
20241121,154300,32444460,8310,8310,8310,8310,0
|
|
20241121,154200,32444460,8310,8310,8310,8310,0
|
|
20241121,154100,32444460,8310,8310,8310,8310,0
|
|
20241121,154000,32444460,8310,8310,8310,8310,0
|
|
20241121,153900,32444460,8310,8310,8310,8310,0
|
|
20241121,153800,32444460,8310,8310,8310,8310,0
|
|
20241121,153700,32444460,8310,8310,8310,8310,0
|
|
20241121,153600,32444460,8310,8310,8310,8310,0
|
|
20241121,153500,32444460,8310,8310,8310,8310,0
|
|
20241121,153400,32444460,8310,8310,8310,8310,0
|
|
20241121,153300,32444460,8310,8310,8310,8310,0
|
|
20241121,153200,32444460,8310,8310,8310,8310,0
|
|
20241121,153100,32444460,8310,8310,8310,8310,0
|
|
20241121,153000,32444460,8310,8310,8310,8310,42
|
|
20241121,152900,32095440,8310,8310,8310,8310,0
|
|
20241121,152800,32095440,8310,8310,8310,8310,0
|
|
20241121,152700,32095440,8310,8310,8310,8310,0
|
|
20241121,152600,32095440,8310,8310,8310,8310,0
|
|
20241121,152500,32095440,8310,8310,8310,8310,0
|
|
20241121,152400,32095440,8310,8310,8310,8310,0
|
|
20241121,152300,32095440,8310,8310,8310,8310,0
|
|
20241121,152200,32095440,8310,8310,8310,8310,0
|
|
20241121,152100,32095440,8310,8310,8310,8310,0
|
|
20241121,152000,32095440,8310,8310,8310,8310,0
|
|
20241121,151900,32095440,8310,8310,8310,8310,3
|
|
20241121,151800,32070510,8310,8330,8330,8310,86
|
|
20241121,151700,31354310,8310,8310,8310,8310,2
|
|
20241121,151600,31337690,8310,8310,8310,8310,3
|
|
20241121,151500,31312760,8330,8330,8330,8310,29
|
|
20241121,151400,31071250,8310,8310,8310,8310,0
|
|
20241121,151300,31071250,8310,8310,8310,8310,0
|
|
20241121,151200,31071250,8310,8310,8310,8310,0
|
|
20241121,151100,31071250,8310,8340,8340,8310,11
|
|
20241121,151000,30979540,8340,8340,8340,8340,0
|
|
20241121,150900,30979540,8340,8340,8340,8340,0
|
|
20241121,150800,30979540,8340,8340,8340,8340,0
|
|
20241121,150700,30979540,8340,8340,8340,8340,0
|
|
20241121,150600,30979540,8340,8340,8340,8340,0
|
|
20241121,150500,30979540,8340,8340,8340,8340,0
|
|
20241121,150400,30979540,8340,8340,8340,8340,0
|
|
20241121,150300,30979540,8340,8340,8340,8340,0
|
|
20241121,150200,30979540,8340,8340,8340,8340,0
|
|
20241121,150100,30979540,8340,8340,8340,8340,0
|
|
20241121,150000,30979540,8340,8340,8340,8340,0
|
|
20241121,145900,30979540,8340,8340,8340,8340,0
|
|
20241121,145800,30979540,8340,8340,8340,8340,0
|
|
20241121,145700,30979540,8340,8340,8340,8340,2
|
|
20241121,145600,30962860,8300,8300,8300,8300,0
|
|
20241121,145500,30962860,8300,8300,8300,8300,7
|
|
20241121,145400,30904760,8300,8300,8300,8300,0
|
|
20241121,145300,30904760,8300,8300,8300,8300,0
|
|
20241121,145200,30904760,8300,8300,8300,8300,127
|
|
20241121,145100,29850660,8300,8300,8300,8300,0
|
|
20241121,145000,29850660,8300,8300,8300,8300,0
|
|
20241121,144900,29850660,8300,8300,8300,8300,10
|
|
20241121,144800,29767660,8300,8300,8300,8300,7
|
|
20241121,144700,29709560,8300,8300,8300,8300,0
|
|
20241121,144600,29709560,8300,8300,8300,8300,0
|
|
20241121,144500,29709560,8300,8300,8300,8300,1
|
|
20241121,144400,29701260,8300,8300,8300,8300,0
|
|
20241121,144300,29701260,8300,8300,8300,8300,0
|
|
20241121,144200,29701260,8300,8300,8300,8300,0
|
|
20241121,144100,29701260,8300,8300,8300,8300,20
|
|
20241121,144000,29535260,8300,8300,8300,8300,0
|
|
20241121,143900,29535260,8300,8300,8300,8300,0
|
|
20241121,143800,29535260,8300,8300,8300,8300,0
|
|
20241121,143700,29535260,8300,8300,8300,8300,0
|
|
20241121,143600,29535260,8300,8300,8300,8300,0
|
|
20241121,143500,29535260,8300,8300,8300,8300,0
|
|
20241121,143400,29535260,8300,8300,8300,8300,0
|
|
20241121,143300,29535260,8300,8300,8300,8300,0
|
|
20241121,143200,29535260,8300,8300,8300,8300,0
|
|
20241121,143100,29535260,8300,8300,8300,8300,0
|
|
20241121,143000,29535260,8300,8300,8300,8300,0
|
|
20241121,142900,29535260,8300,8300,8300,8300,0
|
|
20241121,142800,29535260,8300,8300,8300,8300,0
|
|
20241121,142700,29535260,8300,8300,8300,8300,0
|
|
20241121,142600,29535260,8300,8300,8300,8300,0
|
|
20241121,142500,29535260,8300,8300,8300,8300,150
|
|
20241121,142400,28290260,8300,8300,8300,8300,0
|
|
20241121,142300,28290260,8300,8300,8300,8300,0
|
|
20241121,142200,28290260,8300,8300,8300,8300,0
|
|
20241121,142100,28290260,8300,8300,8300,8300,0
|
|
20241121,142000,28290260,8300,8300,8300,8300,0
|
|
20241121,141900,28290260,8300,8300,8300,8300,24
|
|
20241121,141800,28091060,8300,8300,8300,8300,0
|
|
20241121,141700,28091060,8300,8300,8300,8300,0
|
|
20241121,141600,28091060,8300,8300,8300,8300,0
|
|
20241121,141500,28091060,8300,8300,8300,8300,0
|
|
20241121,141400,28091060,8300,8300,8300,8300,0
|
|
20241121,141300,28091060,8300,8300,8300,8300,0
|
|
20241121,141200,28091060,8300,8300,8300,8300,50
|
|
20241121,141100,27676060,8300,8300,8300,8300,0
|
|
20241121,141000,27676060,8300,8300,8300,8300,0
|
|
20241121,140900,27676060,8300,8300,8300,8300,0
|
|
20241121,140800,27676060,8300,8300,8300,8300,0
|
|
20241121,140700,27676060,8300,8330,8330,8300,110
|
|
20241121,140600,26762280,8340,8340,8340,8340,1
|
|
20241121,140500,26753940,8340,8340,8340,8340,0
|
|
20241121,140400,26753940,8340,8340,8340,8340,0
|
|
20241121,140300,26753940,8340,8340,8340,8340,0
|
|
20241121,140200,26753940,8340,8340,8340,8340,0
|
|
20241121,140100,26753940,8340,8340,8340,8340,1
|
|
20241121,140000,26745600,8340,8340,8340,8340,0
|
|
20241121,135900,26745600,8340,8340,8340,8340,100
|
|
20241121,135800,25911600,8340,8340,8340,8340,0
|
|
20241121,135700,25911600,8340,8340,8340,8340,2
|
|
20241121,135600,25894920,8340,8330,8340,8330,53
|
|
20241121,135500,25453420,8340,8340,8340,8340,0
|
|
20241121,135400,25453420,8340,8340,8340,8340,0
|
|
20241121,135300,25453420,8340,8340,8340,8340,0
|
|
20241121,135200,25453420,8340,8340,8340,8340,0
|
|
20241121,135100,25453420,8340,8340,8340,8340,0
|
|
20241121,135000,25453420,8340,8340,8340,8340,0
|
|
20241121,134900,25453420,8340,8340,8340,8340,0
|
|
20241121,134800,25453420,8340,8340,8340,8340,1
|
|
20241121,134700,25445080,8340,8340,8340,8340,0
|
|
20241121,134600,25445080,8340,8340,8340,8340,0
|
|
20241121,134500,25445080,8340,8340,8340,8340,0
|
|
20241121,134400,25445080,8340,8340,8340,8340,0
|
|
20241121,134300,25445080,8340,8340,8340,8340,0
|
|
20241121,134200,25445080,8340,8340,8340,8340,0
|
|
20241121,134100,25445080,8340,8340,8340,8340,0
|
|
20241121,134000,25445080,8340,8340,8340,8340,0
|
|
20241121,133900,25445080,8340,8340,8340,8340,0
|
|
20241121,133800,25445080,8340,8340,8340,8340,0
|
|
20241121,133700,25445080,8340,8340,8340,8340,0
|
|
20241121,133600,25445080,8340,8340,8340,8340,24
|
|
20241121,133500,25244920,8360,8360,8360,8360,0
|
|
20241121,133400,25244920,8360,8360,8360,8360,0
|
|
20241121,133300,25244920,8360,8360,8360,8360,0
|
|
20241121,133200,25244920,8360,8360,8360,8360,0
|
|
20241121,133100,25244920,8360,8360,8360,8360,0
|
|
20241121,133000,25244920,8360,8360,8360,8360,0
|
|
20241121,132900,25244920,8360,8360,8360,8360,0
|
|
20241121,132800,25244920,8360,8360,8360,8360,0
|
|
20241121,132700,25244920,8360,8360,8360,8360,41
|
|
20241121,132600,24902160,8360,8360,8360,8360,1
|
|
20241121,132500,24893800,8380,8380,8380,8380,0
|
|
20241121,132400,24893800,8380,8380,8380,8380,0
|
|
20241121,132300,24893800,8380,8380,8380,8380,0
|
|
20241121,132200,24893800,8380,8380,8380,8380,0
|
|
20241121,132100,24893800,8380,8380,8380,8380,0
|
|
20241121,132000,24893800,8380,8380,8380,8380,0
|
|
20241121,131900,24893800,8380,8380,8380,8380,0
|
|
20241121,131800,24893800,8380,8380,8380,8380,0
|
|
20241121,131700,24893800,8380,8380,8380,8380,0
|
|
20241121,131600,24893800,8380,8380,8380,8380,0
|
|
20241121,131500,24893800,8380,8380,8380,8380,0
|
|
20241121,131400,24893800,8380,8380,8380,8380,8
|
|
20241121,131300,24826760,8390,8390,8390,8390,0
|
|
20241121,131200,24826760,8390,8380,8390,8380,12
|
|
20241121,131100,24726190,8390,8390,8390,8390,0
|
|
20241121,131000,24726190,8390,8390,8390,8390,0
|
|
20241121,130900,24726190,8390,8390,8390,8390,0
|
|
20241121,130800,24726190,8390,8390,8390,8390,1
|
|
20241121,130700,24717800,8360,8360,8360,8360,0
|
|
20241121,130600,24717800,8360,8360,8360,8360,0
|
|
20241121,130500,24717800,8360,8360,8360,8360,0
|
|
20241121,130400,24717800,8360,8360,8360,8360,0
|
|
20241121,130300,24717800,8360,8360,8360,8360,0
|
|
20241121,130200,24717800,8360,8360,8360,8360,0
|
|
20241121,130100,24717800,8360,8360,8360,8360,9
|
|
20241121,130000,24642560,8380,8380,8380,8380,0
|
|
20241121,125900,24642560,8380,8380,8380,8380,0
|
|
20241121,125800,24642560,8380,8380,8380,8380,0
|
|
20241121,125700,24642560,8380,8380,8380,8380,1
|
|
20241121,125600,24634180,8360,8360,8360,8360,0
|
|
20241121,125500,24634180,8360,8360,8360,8360,0
|
|
20241121,125400,24634180,8360,8360,8360,8360,38
|
|
20241121,125300,24316500,8370,8370,8370,8370,0
|
|
20241121,125200,24316500,8370,8370,8370,8370,0
|
|
20241121,125100,24316500,8370,8370,8370,8370,0
|
|
20241121,125000,24316500,8370,8370,8370,8370,2
|
|
20241121,124900,24299760,8400,8400,8400,8400,0
|
|
20241121,124800,24299760,8400,8400,8400,8400,0
|
|
20241121,124700,24299760,8400,8400,8400,8400,0
|
|
20241121,124600,24299760,8400,8400,8400,8400,0
|
|
20241121,124500,24299760,8400,8400,8400,8400,0
|
|
20241121,124400,24299760,8400,8390,8400,8390,101
|
|
20241121,124300,23452360,8390,8390,8390,8390,0
|
|
20241121,124200,23452360,8390,8390,8390,8390,0
|
|
20241121,124100,23452360,8390,8390,8390,8390,0
|
|
20241121,124000,23452360,8390,8390,8390,8390,0
|
|
20241121,123900,23452360,8390,8390,8390,8390,0
|
|
20241121,123800,23452360,8390,8390,8390,8390,0
|
|
20241121,123700,23452360,8390,8390,8390,8390,0
|
|
20241121,123600,23452360,8390,8390,8390,8390,0
|
|
20241121,123500,23452360,8390,8390,8390,8390,0
|
|
20241121,123400,23452360,8390,8390,8390,8390,4
|
|
20241121,123300,23418800,8390,8390,8390,8390,0
|
|
20241121,123200,23418800,8390,8390,8390,8390,0
|
|
20241121,123100,23418800,8390,8390,8390,8390,0
|
|
20241121,123000,23418800,8390,8390,8390,8390,0
|
|
20241121,122900,23418800,8390,8390,8390,8390,0
|
|
20241121,122800,23418800,8390,8390,8390,8390,0
|
|
20241121,122700,23418800,8390,8390,8390,8390,0
|
|
20241121,122600,23418800,8390,8390,8390,8390,0
|
|
20241121,122500,23418800,8390,8390,8390,8390,0
|
|
20241121,122400,23418800,8390,8390,8390,8390,1
|
|
20241121,122300,23410410,8370,8370,8370,8370,0
|
|
20241121,122200,23410410,8370,8370,8370,8370,0
|
|
20241121,122100,23410410,8370,8370,8370,8370,0
|
|
20241121,122000,23410410,8370,8370,8370,8370,0
|
|
20241121,121900,23410410,8370,8370,8370,8370,0
|
|
20241121,121800,23410410,8370,8370,8370,8370,0
|
|
20241121,121700,23410410,8370,8370,8370,8370,0
|
|
20241121,121600,23410410,8370,8370,8370,8370,0
|
|
20241121,121500,23410410,8370,8370,8370,8370,10
|
|
20241121,121400,23326710,8370,8370,8370,8370,5
|
|
20241121,121300,23284860,8440,8440,8440,8440,0
|
|
20241121,121200,23284860,8440,8440,8440,8440,0
|
|
20241121,121100,23284860,8440,8440,8440,8440,0
|
|
20241121,121000,23284860,8440,8440,8440,8440,0
|
|
20241121,120900,23284860,8440,8440,8440,8440,0
|
|
20241121,120800,23284860,8440,8440,8440,8440,0
|
|
20241121,120700,23284860,8440,8440,8440,8440,1
|
|
20241121,120600,23276420,8440,8440,8440,8440,0
|
|
20241121,120500,23276420,8440,8440,8440,8440,0
|
|
20241121,120400,23276420,8440,8440,8440,8440,0
|
|
20241121,120300,23276420,8440,8440,8440,8440,7
|
|
20241121,120200,23217340,8440,8440,8440,8440,0
|
|
20241121,120100,23217340,8440,8440,8440,8440,0
|
|
20241121,120000,23217340,8440,8440,8440,8440,0
|
|
20241121,115900,23217340,8440,8440,8440,8440,0
|
|
20241121,115800,23217340,8440,8440,8440,8440,0
|
|
20241121,115700,23217340,8440,8440,8440,8440,0
|
|
20241121,115600,23217340,8440,8440,8440,8440,0
|
|
20241121,115500,23217340,8440,8440,8440,8440,0
|
|
20241121,115400,23217340,8440,8440,8440,8440,1
|
|
20241121,115300,23208900,8370,8370,8370,8370,0
|
|
20241121,115200,23208900,8370,8370,8370,8370,17
|
|
20241121,115100,23066610,8430,8430,8430,8430,0
|
|
20241121,115000,23066610,8430,8430,8430,8430,201
|
|
20241121,114900,21372180,8480,8480,8480,8480,0
|
|
20241121,114800,21372180,8480,8480,8480,8480,0
|
|
20241121,114700,21372180,8480,8480,8480,8480,0
|
|
20241121,114600,21372180,8480,8480,8480,8480,0
|
|
20241121,114500,21372180,8480,8480,8480,8480,0
|
|
20241121,114400,21372180,8480,8480,8480,8480,0
|
|
20241121,114300,21372180,8480,8480,8480,8480,0
|
|
20241121,114200,21372180,8480,8480,8480,8480,0
|
|
20241121,114100,21372180,8480,8480,8480,8480,0
|
|
20241121,114000,21372180,8480,8460,8480,8460,19
|
|
20241121,113900,21211210,8480,8480,8480,8480,0
|
|
20241121,113800,21211210,8480,8480,8480,8480,0
|
|
20241121,113700,21211210,8480,8480,8480,8480,0
|
|
20241121,113600,21211210,8480,8480,8480,8480,0
|
|
20241121,113500,21211210,8480,8480,8480,8480,0
|
|
20241121,113400,21211210,8480,8480,8480,8480,0
|
|
20241121,113300,21211210,8480,8480,8480,8480,0
|
|
20241121,113200,21211210,8480,8480,8480,8480,0
|
|
20241121,113100,21211210,8480,8480,8480,8480,0
|
|
20241121,113000,21211210,8480,8480,8480,8480,1
|
|
20241121,112900,21202730,8480,8480,8480,8480,1
|
|
20241121,112800,21194250,8480,8480,8480,8480,1
|
|
20241121,112700,21185770,8490,8390,8490,8390,160
|
|
20241121,112600,19837810,8380,8380,8380,8380,2
|
|
20241121,112500,19821050,8350,8350,8350,8350,0
|
|
20241121,112400,19821050,8350,8350,8350,8350,14
|
|
20241121,112300,19704150,8380,8370,8380,8370,85
|
|
20241121,112200,18992350,8370,8370,8370,8370,11
|
|
20241121,112100,18900280,8370,8370,8370,8370,1
|
|
20241121,112000,18891910,8360,8360,8360,8360,0
|
|
20241121,111900,18891910,8360,8360,8360,8360,0
|
|
20241121,111800,18891910,8360,8360,8360,8360,0
|
|
20241121,111700,18891910,8360,8360,8360,8360,1
|
|
20241121,111600,18883550,8380,8380,8380,8380,0
|
|
20241121,111500,18883550,8380,8380,8380,8380,0
|
|
20241121,111400,18883550,8380,8380,8380,8380,0
|
|
20241121,111300,18883550,8380,8380,8380,8380,0
|
|
20241121,111200,18883550,8380,8360,8380,8360,15
|
|
20241121,111100,18758130,8360,8360,8360,8360,1
|
|
20241121,111000,18749770,8350,8350,8350,8350,0
|
|
20241121,110900,18749770,8350,8350,8350,8350,1
|
|
20241121,110800,18741420,8360,8360,8360,8360,0
|
|
20241121,110700,18741420,8360,8360,8360,8360,0
|
|
20241121,110600,18741420,8360,8360,8360,8360,0
|
|
20241121,110500,18741420,8360,8360,8360,8360,0
|
|
20241121,110400,18741420,8360,8360,8360,8360,0
|
|
20241121,110300,18741420,8360,8360,8360,8360,0
|
|
20241121,110200,18741420,8360,8360,8360,8360,0
|
|
20241121,110100,18741420,8360,8360,8360,8360,0
|
|
20241121,110000,18741420,8360,8360,8360,8360,0
|
|
20241121,105900,18741420,8360,8360,8360,8360,0
|
|
20241121,105800,18741420,8360,8360,8360,8360,0
|
|
20241121,105700,18741420,8360,8360,8360,8360,0
|
|
20241121,105600,18741420,8360,8360,8360,8360,0
|
|
20241121,105500,18741420,8360,8360,8360,8360,0
|
|
20241121,105400,18741420,8360,8360,8360,8360,0
|
|
20241121,105300,18741420,8360,8360,8360,8360,0
|
|
20241121,105200,18741420,8360,8360,8360,8360,0
|
|
20241121,105100,18741420,8360,8360,8360,8360,0
|
|
20241121,105000,18741420,8360,8360,8360,8360,0
|
|
20241121,104900,18741420,8360,8360,8360,8360,0
|
|
20241121,104800,18741420,8360,8360,8360,8360,0
|
|
20241121,104700,18741420,8360,8360,8360,8360,45
|
|
20241121,104600,18365220,8370,8370,8370,8370,0
|
|
20241121,104500,18365220,8370,8300,8370,8300,51
|
|
20241121,104400,17941850,8290,8290,8290,8290,190
|
|
20241121,104300,16366750,8380,8360,8380,8360,20
|
|
20241121,104200,16199290,8360,8360,8360,8360,0
|
|
20241121,104100,16199290,8360,8350,8360,8350,20
|
|
20241121,104000,16032110,8360,8360,8360,8360,0
|
|
20241121,103900,16032110,8360,8350,8360,8350,10
|
|
20241121,103800,15948580,8350,8350,8350,8350,0
|
|
20241121,103700,15948580,8350,8350,8350,8350,17
|
|
20241121,103600,15806630,8350,8350,8350,8350,0
|
|
20241121,103500,15806630,8350,8350,8350,8350,3
|
|
20241121,103400,15781580,8350,8350,8350,8350,11
|
|
20241121,103300,15689730,8350,8350,8350,8350,0
|
|
20241121,103200,15689730,8350,8350,8350,8350,1
|
|
20241121,103100,15681380,8350,8350,8350,8350,0
|
|
20241121,103000,15681380,8350,8350,8350,8350,0
|
|
20241121,102900,15681380,8350,8350,8350,8350,0
|
|
20241121,102800,15681380,8350,8350,8350,8350,0
|
|
20241121,102700,15681380,8350,8350,8350,8350,0
|
|
20241121,102600,15681380,8350,8350,8350,8350,0
|
|
20241121,102500,15681380,8350,8350,8350,8350,0
|
|
20241121,102400,15681380,8350,8350,8350,8350,0
|
|
20241121,102300,15681380,8350,8350,8350,8350,0
|
|
20241121,102200,15681380,8350,8350,8350,8350,0
|
|
20241121,102100,15681380,8350,8350,8350,8350,0
|
|
20241121,102000,15681380,8350,8350,8350,8350,7
|
|
20241121,101900,15622930,8360,8360,8360,8360,0
|
|
20241121,101800,15622930,8360,8360,8360,8360,0
|
|
20241121,101700,15622930,8360,8360,8360,8360,0
|
|
20241121,101600,15622930,8360,8360,8360,8360,0
|
|
20241121,101500,15622930,8360,8360,8360,8360,0
|
|
20241121,101400,15622930,8360,8360,8360,8360,0
|
|
20241121,101300,15622930,8360,8360,8360,8360,0
|
|
20241121,101200,15622930,8360,8360,8360,8360,0
|
|
20241121,101100,15622930,8360,8360,8360,8360,0
|
|
20241121,101000,15622930,8360,8360,8360,8360,0
|
|
20241121,100900,15622930,8360,8360,8360,8360,0
|
|
20241121,100800,15622930,8360,8360,8360,8360,1
|
|
20241121,100700,15614570,8360,8360,8360,8360,19
|
|
20241121,100600,15455730,8370,8360,8370,8360,41
|
|
20241121,100500,15112660,8360,8360,8360,8360,1
|
|
20241121,100400,15104300,8350,8350,8350,8350,0
|
|
20241121,100300,15104300,8350,8350,8350,8350,0
|
|
20241121,100200,15104300,8350,8350,8350,8350,7
|
|
20241121,100100,15045850,8350,8350,8350,8350,0
|
|
20241121,100000,15045850,8350,8350,8350,8350,0
|
|
20241121,095900,15045850,8350,8350,8350,8350,0
|
|
20241121,095800,15045850,8350,8350,8350,8350,1
|
|
20241121,095700,15037500,8280,8280,8280,8280,0
|
|
20241121,095600,15037500,8280,8280,8280,8280,0
|
|
20241121,095500,15037500,8280,8280,8280,8280,0
|
|
20241121,095400,15037500,8280,8280,8280,8280,20
|
|
20241121,095300,14871900,8360,8360,8360,8360,0
|
|
20241121,095200,14871900,8360,8360,8360,8360,4
|
|
20241121,095100,14838460,8360,8360,8360,8360,0
|
|
20241121,095000,14838460,8360,8360,8360,8360,0
|
|
20241121,094900,14838460,8360,8360,8360,8360,0
|
|
20241121,094800,14838460,8360,8360,8360,8360,0
|
|
20241121,094700,14838460,8360,8360,8360,8360,0
|
|
20241121,094600,14838460,8360,8360,8360,8360,0
|
|
20241121,094500,14838460,8360,8360,8360,8360,0
|
|
20241121,094400,14838460,8360,8360,8360,8360,0
|
|
20241121,094300,14838460,8360,8360,8360,8360,4
|
|
20241121,094200,14805020,8360,8360,8360,8360,94
|
|
20241121,094100,14019180,8360,8360,8360,8360,1
|
|
20241121,094000,14010820,8360,8360,8360,8360,0
|
|
20241121,093900,14010820,8360,8360,8360,8360,5
|
|
20241121,093800,13969020,8360,8360,8360,8360,3
|
|
20241121,093700,13943940,8360,8360,8360,8360,10
|
|
20241121,093600,13860340,8360,8360,8360,8360,0
|
|
20241121,093500,13860340,8360,8360,8360,8360,0
|
|
20241121,093400,13860340,8360,8360,8360,8360,0
|
|
20241121,093300,13860340,8360,8360,8360,8360,0
|
|
20241121,093200,13860340,8360,8240,8360,8240,14
|
|
20241121,093100,13744340,8370,8370,8370,8370,0
|
|
20241121,093000,13744340,8370,8370,8370,8370,0
|
|
20241121,092900,13744340,8370,8370,8370,8370,3
|
|
20241121,092800,13719230,8370,8370,8370,8370,0
|
|
20241121,092700,13719230,8370,8370,8370,8370,0
|
|
20241121,092600,13719230,8370,8370,8370,8370,1
|
|
20241121,092500,13710860,8360,8360,8360,8360,1
|
|
20241121,092400,13702500,8240,8240,8240,8240,4
|
|
20241121,092300,13669540,8370,8370,8370,8370,0
|
|
20241121,092200,13669540,8370,8370,8370,8370,0
|
|
20241121,092100,13669540,8370,8370,8370,8370,0
|
|
20241121,092000,13669540,8370,8370,8370,8370,0
|
|
20241121,091900,13669540,8370,8370,8370,8370,1000
|
|
20241121,091800,5299540,8370,8370,8370,8370,0
|
|
20241121,091700,5299540,8370,8370,8370,8370,1
|
|
20241121,091600,5291170,8230,8230,8230,8230,19
|
|
20241121,091500,5134800,8230,8230,8230,8230,38
|
|
20241121,091400,4822060,8330,8330,8330,8330,0
|
|
20241121,091300,4822060,8330,8330,8330,8330,1
|
|
20241121,091200,4813730,8410,8410,8410,8410,0
|
|
20241121,091100,4813730,8410,8410,8410,8410,0
|
|
20241121,091000,4813730,8410,8410,8410,8410,0
|
|
20241121,090900,4813730,8410,8400,8410,8400,500
|
|
20241121,090800,608990,8410,8330,8410,8330,12
|
|
20241121,090700,508450,8330,8330,8330,8330,40
|
|
20241121,090600,175250,8330,8330,8330,8330,1
|
|
20241121,090500,166920,8350,8350,8350,8350,0
|
|
20241121,090400,166920,8350,8350,8350,8350,13
|
|
20241121,090300,58370,8350,8350,8350,8350,0
|
|
20241121,090200,58370,8350,8350,8350,8350,2
|
|
20241121,090100,41670,8350,8350,8350,8350,1
|
|
20241121,090000,33320,8330,8330,8330,8330,4
|