591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184800,77329740,8710,8710,8710,8710,85
|
|
20241122,184700,77329740,8710,8710,8710,8710,0
|
|
20241122,184600,77329740,8710,8710,8710,8710,0
|
|
20241122,184500,77329740,8710,8710,8710,8710,0
|
|
20241122,184400,77329740,8710,8710,8710,8710,0
|
|
20241122,184300,77329740,8710,8710,8710,8710,0
|
|
20241122,184200,77329740,8710,8710,8710,8710,0
|
|
20241122,184100,77329740,8710,8710,8710,8710,0
|
|
20241122,184000,77329740,8710,8710,8710,8710,0
|
|
20241122,183900,77329740,8710,8710,8710,8710,0
|
|
20241122,183800,77329740,8710,8710,8710,8710,0
|
|
20241122,183700,77329740,8710,8710,8710,8710,0
|
|
20241122,183600,77329740,8710,8710,8710,8710,0
|
|
20241122,183500,77329740,8710,8710,8710,8710,0
|
|
20241122,183400,77329740,8710,8710,8710,8710,0
|
|
20241122,183300,77329740,8710,8710,8710,8710,0
|
|
20241122,183200,77329740,8710,8710,8710,8710,0
|
|
20241122,183100,77329740,8710,8710,8710,8710,0
|
|
20241122,183000,77329740,8710,8710,8710,8710,0
|
|
20241122,182900,77329740,8710,8710,8710,8710,0
|
|
20241122,182800,77329740,8710,8710,8710,8710,0
|
|
20241122,182700,77329740,8710,8710,8710,8710,0
|
|
20241122,182600,77329740,8710,8710,8710,8710,0
|
|
20241122,182500,77329740,8710,8710,8710,8710,0
|
|
20241122,182400,77329740,8710,8710,8710,8710,0
|
|
20241122,182300,77329740,8710,8710,8710,8710,0
|
|
20241122,182200,77329740,8710,8710,8710,8710,0
|
|
20241122,182100,77329740,8710,8710,8710,8710,0
|
|
20241122,182000,77329740,8710,8710,8710,8710,0
|
|
20241122,181900,77329740,8710,8710,8710,8710,0
|
|
20241122,181800,77329740,8710,8710,8710,8710,85
|
|
20241122,181700,77329740,8710,8710,8710,8710,0
|
|
20241122,181600,77329740,8710,8710,8710,8710,0
|
|
20241122,181500,77329740,8710,8710,8710,8710,0
|
|
20241122,181400,77329740,8710,8710,8710,8710,0
|
|
20241122,181300,77329740,8710,8710,8710,8710,0
|
|
20241122,181200,77329740,8710,8710,8710,8710,0
|
|
20241122,181100,77329740,8710,8710,8710,8710,0
|
|
20241122,181000,77329740,8710,8710,8710,8710,0
|
|
20241122,180900,77329740,8710,8710,8710,8710,0
|
|
20241122,180800,77329740,8710,8710,8710,8710,0
|
|
20241122,180700,77329740,8710,8710,8710,8710,0
|
|
20241122,180600,77329740,8710,8710,8710,8710,0
|
|
20241122,180500,77329740,8710,8710,8710,8710,0
|
|
20241122,180400,77329740,8710,8710,8710,8710,0
|
|
20241122,180300,77329740,8710,8710,8710,8710,0
|
|
20241122,180200,77329740,8710,8710,8710,8710,0
|
|
20241122,180100,77329740,8710,8710,8710,8710,0
|
|
20241122,180000,77329740,8710,8710,8710,8710,0
|
|
20241122,175900,77329740,8710,8710,8710,8710,0
|
|
20241122,175800,77329740,8710,8710,8710,8710,0
|
|
20241122,175700,77329740,8710,8710,8710,8710,0
|
|
20241122,175600,77329740,8710,8710,8710,8710,0
|
|
20241122,175500,77329740,8710,8710,8710,8710,0
|
|
20241122,175400,77329740,8710,8710,8710,8710,0
|
|
20241122,175300,77329740,8710,8710,8710,8710,0
|
|
20241122,175200,77329740,8710,8710,8710,8710,0
|
|
20241122,175100,77329740,8710,8710,8710,8710,0
|
|
20241122,175000,77329740,8710,8710,8710,8710,0
|
|
20241122,174900,77329740,8710,8710,8710,8710,0
|
|
20241122,174800,77329740,8710,8710,8710,8710,85
|
|
20241122,174700,77329740,8710,8710,8710,8710,0
|
|
20241122,174600,77329740,8710,8710,8710,8710,0
|
|
20241122,174500,77329740,8710,8710,8710,8710,0
|
|
20241122,174400,77329740,8710,8710,8710,8710,0
|
|
20241122,174300,77329740,8710,8710,8710,8710,0
|
|
20241122,174200,77329740,8710,8710,8710,8710,0
|
|
20241122,174100,77329740,8710,8710,8710,8710,0
|
|
20241122,174000,77329740,8710,8710,8710,8710,0
|
|
20241122,173900,77329740,8710,8710,8710,8710,0
|
|
20241122,173800,77329740,8710,8710,8710,8710,0
|
|
20241122,173700,77329740,8710,8710,8710,8710,0
|
|
20241122,173600,77329740,8710,8710,8710,8710,0
|
|
20241122,173500,77329740,8710,8710,8710,8710,0
|
|
20241122,173400,77329740,8710,8710,8710,8710,0
|
|
20241122,173300,77329740,8710,8710,8710,8710,0
|
|
20241122,173200,77329740,8710,8710,8710,8710,0
|
|
20241122,173100,77329740,8710,8710,8710,8710,0
|
|
20241122,173000,77329740,8710,8710,8710,8710,0
|
|
20241122,172900,77329740,8710,8710,8710,8710,0
|
|
20241122,172800,77329740,8710,8710,8710,8710,0
|
|
20241122,172700,77329740,8710,8710,8710,8710,0
|
|
20241122,172600,77329740,8710,8710,8710,8710,0
|
|
20241122,172500,77329740,8710,8710,8710,8710,0
|
|
20241122,172400,77329740,8710,8710,8710,8710,0
|
|
20241122,172300,77329740,8710,8710,8710,8710,0
|
|
20241122,172200,77329740,8710,8710,8710,8710,0
|
|
20241122,172100,77329740,8710,8710,8710,8710,0
|
|
20241122,172000,77329740,8710,8710,8710,8710,0
|
|
20241122,171900,77329740,8710,8710,8710,8710,0
|
|
20241122,171800,77329740,8710,8710,8710,8710,85
|
|
20241122,171700,77329740,8710,8710,8710,8710,0
|
|
20241122,171600,77329740,8710,8710,8710,8710,0
|
|
20241122,171500,77329740,8710,8710,8710,8710,0
|
|
20241122,171400,77329740,8710,8710,8710,8710,0
|
|
20241122,171300,77329740,8710,8710,8710,8710,0
|
|
20241122,171200,77329740,8710,8710,8710,8710,0
|
|
20241122,171100,77329740,8710,8710,8710,8710,0
|
|
20241122,171000,77329740,8710,8710,8710,8710,0
|
|
20241122,170900,77329740,8710,8710,8710,8710,0
|
|
20241122,170800,77329740,8710,8710,8710,8710,0
|
|
20241122,170700,77329740,8710,8710,8710,8710,0
|
|
20241122,170600,77329740,8710,8710,8710,8710,0
|
|
20241122,170500,77329740,8710,8710,8710,8710,0
|
|
20241122,170400,77329740,8710,8710,8710,8710,0
|
|
20241122,170300,77329740,8710,8710,8710,8710,0
|
|
20241122,170200,77329740,8710,8710,8710,8710,0
|
|
20241122,170100,77329740,8710,8710,8710,8710,0
|
|
20241122,170000,77329740,8710,8710,8710,8710,0
|
|
20241122,165900,77329740,8710,8710,8710,8710,0
|
|
20241122,165800,77329740,8710,8710,8710,8710,0
|
|
20241122,165700,77329740,8710,8710,8710,8710,0
|
|
20241122,165600,77329740,8710,8710,8710,8710,0
|
|
20241122,165500,77329740,8710,8710,8710,8710,0
|
|
20241122,165400,77329740,8710,8710,8710,8710,0
|
|
20241122,165300,77329740,8710,8710,8710,8710,0
|
|
20241122,165200,77329740,8710,8710,8710,8710,0
|
|
20241122,165100,77329740,8710,8710,8710,8710,0
|
|
20241122,165000,77329740,8710,8710,8710,8710,0
|
|
20241122,164900,77329740,8710,8710,8710,8710,0
|
|
20241122,164800,77329740,8710,8710,8710,8710,85
|
|
20241122,164700,77329740,8710,8710,8710,8710,0
|
|
20241122,164600,77329740,8710,8710,8710,8710,0
|
|
20241122,164500,77329740,8710,8710,8710,8710,0
|
|
20241122,164400,77329740,8710,8710,8710,8710,0
|
|
20241122,164300,77329740,8710,8710,8710,8710,0
|
|
20241122,164200,77329740,8710,8710,8710,8710,0
|
|
20241122,164100,77329740,8710,8710,8710,8710,0
|
|
20241122,164000,77329740,8710,8710,8710,8710,0
|
|
20241122,163900,77329740,8710,8710,8710,8710,0
|
|
20241122,163800,77329740,8710,8710,8710,8710,0
|
|
20241122,163700,77329740,8710,8710,8710,8710,0
|
|
20241122,163600,77329740,8710,8710,8710,8710,0
|
|
20241122,163500,77329740,8710,8710,8710,8710,0
|
|
20241122,163400,77329740,8710,8710,8710,8710,0
|
|
20241122,163300,77329740,8710,8710,8710,8710,0
|
|
20241122,163200,77329740,8710,8710,8710,8710,0
|
|
20241122,163100,77329740,8710,8710,8710,8710,0
|
|
20241122,163000,77329740,8710,8710,8710,8710,0
|
|
20241122,162900,77329740,8710,8710,8710,8710,0
|
|
20241122,162800,77329740,8710,8710,8710,8710,0
|
|
20241122,162700,77329740,8710,8710,8710,8710,0
|
|
20241122,162600,77329740,8710,8710,8710,8710,0
|
|
20241122,162500,77329740,8710,8710,8710,8710,0
|
|
20241122,162400,77329740,8710,8710,8710,8710,0
|
|
20241122,162300,77329740,8710,8710,8710,8710,0
|
|
20241122,162200,77329740,8710,8710,8710,8710,0
|
|
20241122,162100,77329740,8710,8710,8710,8710,0
|
|
20241122,162000,77329740,8710,8710,8710,8710,0
|
|
20241122,161900,77329740,8710,8710,8710,8710,0
|
|
20241122,161800,77329740,8710,8710,8710,8710,85
|
|
20241122,161700,77329740,8710,8710,8710,8710,0
|
|
20241122,161600,77329740,8710,8710,8710,8710,0
|
|
20241122,161500,77329740,8710,8710,8710,8710,0
|
|
20241122,161400,77329740,8710,8710,8710,8710,0
|
|
20241122,161300,77329740,8710,8710,8710,8710,0
|
|
20241122,161200,77329740,8710,8710,8710,8710,0
|
|
20241122,161100,77329740,8710,8710,8710,8710,0
|
|
20241122,161000,77329740,8710,8710,8710,8710,0
|
|
20241122,160900,77329740,8710,8710,8710,8710,0
|
|
20241122,160800,77329740,8710,8710,8710,8710,0
|
|
20241122,160700,77329740,8710,8710,8710,8710,0
|
|
20241122,160600,77329740,8710,8710,8710,8710,0
|
|
20241122,160500,77329740,8710,8710,8710,8710,0
|
|
20241122,160400,77329740,8710,8710,8710,8710,0
|
|
20241122,160300,77329740,8710,8710,8710,8710,0
|
|
20241122,160200,77329740,8710,8710,8710,8710,0
|
|
20241122,160100,77329740,8710,8710,8710,8710,0
|
|
20241122,160000,77329740,8710,8710,8710,8710,0
|
|
20241122,155900,77329740,8710,8710,8710,8710,0
|
|
20241122,155800,77329740,8710,8710,8710,8710,0
|
|
20241122,155700,77329740,8710,8710,8710,8710,0
|
|
20241122,155600,77329740,8710,8710,8710,8710,0
|
|
20241122,155500,77329740,8710,8710,8710,8710,0
|
|
20241122,155400,77329740,8710,8710,8710,8710,0
|
|
20241122,155300,77329740,8710,8710,8710,8710,0
|
|
20241122,155200,77329740,8710,8710,8710,8710,0
|
|
20241122,155100,77329740,8710,8710,8710,8710,0
|
|
20241122,155000,77329740,8710,8710,8710,8710,0
|
|
20241122,154900,77329740,8710,8710,8710,8710,0
|
|
20241122,154800,77329740,8710,8710,8710,8710,85
|
|
20241122,154700,77329740,8710,8710,8710,8710,0
|
|
20241122,154600,77329740,8710,8710,8710,8710,0
|
|
20241122,154500,77329740,8710,8710,8710,8710,0
|
|
20241122,154400,77329740,8710,8710,8710,8710,0
|
|
20241122,154300,77329740,8710,8710,8710,8710,0
|
|
20241122,154200,77329740,8710,8710,8710,8710,0
|
|
20241122,154100,77329740,8710,8710,8710,8710,0
|
|
20241122,154000,77329740,8710,8710,8710,8710,0
|
|
20241122,153900,77329740,8710,8710,8710,8710,0
|
|
20241122,153800,77329740,8710,8710,8710,8710,0
|
|
20241122,153700,77329740,8710,8710,8710,8710,0
|
|
20241122,153600,77329740,8710,8710,8710,8710,0
|
|
20241122,153500,77329740,8710,8710,8710,8710,0
|
|
20241122,153400,77329740,8710,8710,8710,8710,0
|
|
20241122,153300,77329740,8710,8710,8710,8710,0
|
|
20241122,153200,77329740,8710,8710,8710,8710,0
|
|
20241122,153100,77329740,8710,8710,8710,8710,0
|
|
20241122,153000,77329740,8710,8710,8710,8710,85
|
|
20241122,152900,76589390,8710,8710,8710,8710,0
|
|
20241122,152800,76589390,8710,8710,8710,8710,0
|
|
20241122,152700,76589390,8710,8710,8710,8710,0
|
|
20241122,152600,76589390,8710,8710,8710,8710,0
|
|
20241122,152500,76589390,8710,8710,8710,8710,0
|
|
20241122,152400,76589390,8710,8710,8710,8710,0
|
|
20241122,152300,76589390,8710,8710,8710,8710,0
|
|
20241122,152200,76589390,8710,8710,8710,8710,0
|
|
20241122,152100,76589390,8710,8710,8710,8710,0
|
|
20241122,152000,76589390,8710,8710,8710,8710,0
|
|
20241122,151900,76589390,8710,8710,8710,8710,0
|
|
20241122,151800,76589390,8710,8710,8710,8710,20
|
|
20241122,151700,76415190,8710,8710,8710,8710,0
|
|
20241122,151600,76415190,8710,8710,8710,8710,0
|
|
20241122,151500,76415190,8710,8710,8710,8710,1
|
|
20241122,151400,76406480,8690,8690,8690,8690,0
|
|
20241122,151300,76406480,8690,8690,8690,8690,0
|
|
20241122,151200,76406480,8690,8690,8690,8690,0
|
|
20241122,151100,76406480,8690,8690,8690,8690,0
|
|
20241122,151000,76406480,8690,8690,8690,8690,0
|
|
20241122,150900,76406480,8690,8690,8690,8690,0
|
|
20241122,150800,76406480,8690,8690,8690,8690,0
|
|
20241122,150700,76406480,8690,8690,8690,8690,0
|
|
20241122,150600,76406480,8690,8690,8690,8690,0
|
|
20241122,150500,76406480,8690,8690,8690,8690,200
|
|
20241122,150400,74668480,8710,8710,8710,8710,0
|
|
20241122,150300,74668480,8710,8710,8710,8710,0
|
|
20241122,150200,74668480,8710,8710,8710,8710,0
|
|
20241122,150100,74668480,8710,8710,8710,8710,0
|
|
20241122,150000,74668480,8710,8710,8710,8710,0
|
|
20241122,145900,74668480,8710,8710,8710,8710,0
|
|
20241122,145800,74668480,8710,8710,8710,8710,0
|
|
20241122,145700,74668480,8710,8710,8710,8710,0
|
|
20241122,145600,74668480,8710,8710,8710,8710,0
|
|
20241122,145500,74668480,8710,8710,8710,8710,0
|
|
20241122,145400,74668480,8710,8710,8710,8710,103
|
|
20241122,145300,73771350,8700,8700,8700,8700,0
|
|
20241122,145200,73771350,8700,8700,8700,8700,0
|
|
20241122,145100,73771350,8700,8700,8700,8700,0
|
|
20241122,145000,73771350,8700,8700,8700,8700,113
|
|
20241122,144900,72788250,8700,8700,8700,8700,0
|
|
20241122,144800,72788250,8700,8700,8700,8700,0
|
|
20241122,144700,72788250,8700,8700,8700,8700,0
|
|
20241122,144600,72788250,8700,8700,8700,8700,0
|
|
20241122,144500,72788250,8700,8700,8700,8700,0
|
|
20241122,144400,72788250,8700,8700,8700,8700,0
|
|
20241122,144300,72788250,8700,8700,8700,8700,0
|
|
20241122,144200,72788250,8700,8700,8700,8700,0
|
|
20241122,144100,72788250,8700,8700,8700,8700,1
|
|
20241122,144000,72779550,8700,8700,8700,8700,0
|
|
20241122,143900,72779550,8700,8700,8700,8700,0
|
|
20241122,143800,72779550,8700,8700,8700,8700,0
|
|
20241122,143700,72779550,8700,8700,8700,8700,0
|
|
20241122,143600,72779550,8700,8700,8700,8700,15
|
|
20241122,143500,72649050,8710,8710,8710,8710,0
|
|
20241122,143400,72649050,8710,8710,8710,8710,0
|
|
20241122,143300,72649050,8710,8710,8710,8710,0
|
|
20241122,143200,72649050,8710,8710,8710,8710,0
|
|
20241122,143100,72649050,8710,8710,8710,8710,0
|
|
20241122,143000,72649050,8710,8710,8710,8710,0
|
|
20241122,142900,72649050,8710,8710,8710,8710,0
|
|
20241122,142800,72649050,8710,8710,8710,8710,1
|
|
20241122,142700,72640340,8700,8700,8700,8700,1
|
|
20241122,142600,72631640,8700,8700,8700,8700,0
|
|
20241122,142500,72631640,8700,8700,8700,8700,0
|
|
20241122,142400,72631640,8700,8700,8700,8700,0
|
|
20241122,142300,72631640,8700,8700,8700,8700,0
|
|
20241122,142200,72631640,8700,8700,8700,8700,0
|
|
20241122,142100,72631640,8700,8700,8700,8700,0
|
|
20241122,142000,72631640,8700,8700,8700,8700,0
|
|
20241122,141900,72631640,8700,8700,8700,8700,8
|
|
20241122,141800,72562040,8710,8710,8710,8710,0
|
|
20241122,141700,72562040,8710,8710,8710,8710,0
|
|
20241122,141600,72562040,8710,8710,8710,8710,0
|
|
20241122,141500,72562040,8710,8710,8710,8710,0
|
|
20241122,141400,72562040,8710,8710,8710,8710,0
|
|
20241122,141300,72562040,8710,8710,8710,8710,0
|
|
20241122,141200,72562040,8710,8710,8710,8710,0
|
|
20241122,141100,72562040,8710,8700,8710,8700,100
|
|
20241122,141000,71691600,8700,8700,8700,8700,0
|
|
20241122,140900,71691600,8700,8700,8700,8700,222
|
|
20241122,140800,69760200,8700,8700,8700,8700,0
|
|
20241122,140700,69760200,8700,8700,8700,8700,0
|
|
20241122,140600,69760200,8700,8700,8700,8700,0
|
|
20241122,140500,69760200,8700,8700,8700,8700,0
|
|
20241122,140400,69760200,8700,8700,8700,8700,0
|
|
20241122,140300,69760200,8700,8700,8700,8700,0
|
|
20241122,140200,69760200,8700,8700,8700,8700,0
|
|
20241122,140100,69760200,8700,8700,8700,8700,1
|
|
20241122,140000,69751500,8690,8690,8690,8690,0
|
|
20241122,135900,69751500,8690,8690,8690,8690,0
|
|
20241122,135800,69751500,8690,8690,8690,8690,0
|
|
20241122,135700,69751500,8690,8690,8690,8690,1
|
|
20241122,135600,69742810,8690,8690,8690,8690,0
|
|
20241122,135500,69742810,8690,8690,8690,8690,0
|
|
20241122,135400,69742810,8690,8690,8690,8690,0
|
|
20241122,135300,69742810,8690,8690,8690,8690,0
|
|
20241122,135200,69742810,8690,8690,8690,8690,10
|
|
20241122,135100,69655910,8690,8690,8690,8690,0
|
|
20241122,135000,69655910,8690,8690,8690,8690,0
|
|
20241122,134900,69655910,8690,8690,8690,8690,100
|
|
20241122,134800,68786910,8690,8690,8690,8690,0
|
|
20241122,134700,68786910,8690,8690,8690,8690,0
|
|
20241122,134600,68786910,8690,8690,8690,8690,0
|
|
20241122,134500,68786910,8690,8690,8690,8690,776
|
|
20241122,134400,62043470,8700,8700,8700,8700,0
|
|
20241122,134300,62043470,8700,8700,8700,8700,2
|
|
20241122,134200,62026070,8700,8700,8700,8700,0
|
|
20241122,134100,62026070,8700,8700,8700,8700,0
|
|
20241122,134000,62026070,8700,8700,8700,8700,0
|
|
20241122,133900,62026070,8700,8700,8700,8700,0
|
|
20241122,133800,62026070,8700,8700,8700,8700,0
|
|
20241122,133700,62026070,8700,8700,8700,8700,0
|
|
20241122,133600,62026070,8700,8700,8700,8700,2
|
|
20241122,133500,62008670,8700,8700,8700,8700,0
|
|
20241122,133400,62008670,8700,8700,8700,8700,6
|
|
20241122,133300,61956470,8700,8700,8700,8700,1
|
|
20241122,133200,61947770,8700,8700,8700,8700,0
|
|
20241122,133100,61947770,8700,8700,8700,8700,0
|
|
20241122,133000,61947770,8700,8700,8700,8700,0
|
|
20241122,132900,61947770,8700,8700,8700,8700,0
|
|
20241122,132800,61947770,8700,8700,8700,8700,0
|
|
20241122,132700,61947770,8700,8700,8700,8700,0
|
|
20241122,132600,61947770,8700,8700,8700,8700,0
|
|
20241122,132500,61947770,8700,8700,8700,8700,0
|
|
20241122,132400,61947770,8700,8700,8700,8700,0
|
|
20241122,132300,61947770,8700,8700,8700,8700,0
|
|
20241122,132200,61947770,8700,8700,8700,8700,1
|
|
20241122,132100,61939070,8700,8700,8700,8700,0
|
|
20241122,132000,61939070,8700,8700,8700,8700,0
|
|
20241122,131900,61939070,8700,8700,8700,8700,0
|
|
20241122,131800,61939070,8700,8700,8700,8700,0
|
|
20241122,131700,61939070,8700,8690,8700,8690,2
|
|
20241122,131600,61921680,8700,8700,8700,8700,188
|
|
20241122,131500,60286080,8690,8690,8690,8690,0
|
|
20241122,131400,60286080,8690,8690,8690,8690,0
|
|
20241122,131300,60286080,8690,8690,8690,8690,0
|
|
20241122,131200,60286080,8690,8690,8690,8690,0
|
|
20241122,131100,60286080,8690,8690,8690,8690,0
|
|
20241122,131000,60286080,8690,8690,8690,8690,0
|
|
20241122,130900,60286080,8690,8690,8690,8690,0
|
|
20241122,130800,60286080,8690,8690,8690,8690,0
|
|
20241122,130700,60286080,8690,8690,8690,8690,0
|
|
20241122,130600,60286080,8690,8690,8690,8690,0
|
|
20241122,130500,60286080,8690,8690,8690,8690,0
|
|
20241122,130400,60286080,8690,8690,8690,8690,0
|
|
20241122,130300,60286080,8690,8690,8690,8690,0
|
|
20241122,130200,60286080,8690,8690,8690,8690,0
|
|
20241122,130100,60286080,8690,8690,8690,8690,0
|
|
20241122,130000,60286080,8690,8690,8690,8690,0
|
|
20241122,125900,60286080,8690,8690,8690,8690,1
|
|
20241122,125800,60277390,8690,8690,8690,8690,0
|
|
20241122,125700,60277390,8690,8690,8690,8690,100
|
|
20241122,125600,59408390,8690,8690,8690,8690,0
|
|
20241122,125500,59408390,8690,8680,8690,8680,17
|
|
20241122,125400,59260820,8680,8680,8680,8680,0
|
|
20241122,125300,59260820,8680,8680,8680,8680,655
|
|
20241122,125200,53575420,8680,8680,8680,8680,0
|
|
20241122,125100,53575420,8680,8680,8680,8680,0
|
|
20241122,125000,53575420,8680,8680,8680,8680,171
|
|
20241122,124900,52091140,8690,8680,8690,8680,139
|
|
20241122,124800,50883250,8690,8700,8700,8690,80
|
|
20241122,124700,50188020,8710,8710,8710,8710,0
|
|
20241122,124600,50188020,8710,8710,8710,8710,0
|
|
20241122,124500,50188020,8710,8710,8710,8710,1
|
|
20241122,124400,50179310,8700,8700,8700,8700,1
|
|
20241122,124300,50170610,8690,8690,8690,8690,0
|
|
20241122,124200,50170610,8690,8690,8690,8690,60
|
|
20241122,124100,49649210,8700,8700,8700,8700,10
|
|
20241122,124000,49562210,8700,8700,8700,8700,0
|
|
20241122,123900,49562210,8700,8700,8700,8700,0
|
|
20241122,123800,49562210,8700,8700,8700,8700,10
|
|
20241122,123700,49475210,8710,8710,8710,8710,0
|
|
20241122,123600,49475210,8710,8710,8710,8710,0
|
|
20241122,123500,49475210,8710,8700,8710,8700,3
|
|
20241122,123400,49449100,8710,8710,8710,8710,0
|
|
20241122,123300,49449100,8710,8710,8710,8710,0
|
|
20241122,123200,49449100,8710,8710,8710,8710,23
|
|
20241122,123100,49248770,8710,8710,8710,8710,0
|
|
20241122,123000,49248770,8710,8710,8710,8710,0
|
|
20241122,122900,49248770,8710,8710,8710,8710,0
|
|
20241122,122800,49248770,8710,8710,8710,8710,0
|
|
20241122,122700,49248770,8710,8710,8710,8710,0
|
|
20241122,122600,49248770,8710,8710,8710,8710,0
|
|
20241122,122500,49248770,8710,8710,8710,8710,3
|
|
20241122,122400,49222640,8710,8710,8710,8710,5
|
|
20241122,122300,49179090,8720,8720,8720,8720,0
|
|
20241122,122200,49179090,8720,8720,8720,8720,0
|
|
20241122,122100,49179090,8720,8720,8720,8720,0
|
|
20241122,122000,49179090,8720,8720,8720,8720,0
|
|
20241122,121900,49179090,8720,8720,8720,8720,1
|
|
20241122,121800,49170370,8720,8720,8720,8720,0
|
|
20241122,121700,49170370,8720,8720,8720,8720,0
|
|
20241122,121600,49170370,8720,8720,8720,8720,0
|
|
20241122,121500,49170370,8720,8720,8720,8720,0
|
|
20241122,121400,49170370,8720,8720,8720,8720,0
|
|
20241122,121300,49170370,8720,8690,8720,8680,383
|
|
20241122,121200,45842780,8700,8710,8710,8700,418
|
|
20241122,121100,42205950,8710,8710,8710,8710,0
|
|
20241122,121000,42205950,8710,8710,8710,8710,0
|
|
20241122,120900,42205950,8710,8710,8710,8710,0
|
|
20241122,120800,42205950,8710,8710,8710,8710,0
|
|
20241122,120700,42205950,8710,8710,8710,8710,0
|
|
20241122,120600,42205950,8710,8710,8710,8710,0
|
|
20241122,120500,42205950,8710,8710,8710,8710,0
|
|
20241122,120400,42205950,8710,8710,8710,8710,0
|
|
20241122,120300,42205950,8710,8710,8710,8710,0
|
|
20241122,120200,42205950,8710,8710,8710,8710,80
|
|
20241122,120100,41509150,8720,8720,8720,8720,2
|
|
20241122,120000,41491710,8720,8720,8720,8720,0
|
|
20241122,115900,41491710,8720,8720,8720,8720,0
|
|
20241122,115800,41491710,8720,8720,8720,8720,0
|
|
20241122,115700,41491710,8720,8720,8720,8720,0
|
|
20241122,115600,41491710,8720,8720,8720,8720,0
|
|
20241122,115500,41491710,8720,8720,8720,8720,0
|
|
20241122,115400,41491710,8720,8720,8720,8720,0
|
|
20241122,115300,41491710,8720,8720,8720,8720,0
|
|
20241122,115200,41491710,8720,8720,8720,8720,0
|
|
20241122,115100,41491710,8720,8720,8720,8720,0
|
|
20241122,115000,41491710,8720,8720,8720,8720,0
|
|
20241122,114900,41491710,8720,8720,8720,8720,0
|
|
20241122,114800,41491710,8720,8720,8720,8720,0
|
|
20241122,114700,41491710,8720,8720,8720,8720,0
|
|
20241122,114600,41491710,8720,8720,8720,8720,1
|
|
20241122,114500,41482990,8720,8720,8720,8720,0
|
|
20241122,114400,41482990,8720,8720,8720,8720,0
|
|
20241122,114300,41482990,8720,8720,8720,8720,11
|
|
20241122,114200,41387070,8710,8710,8710,8710,0
|
|
20241122,114100,41387070,8710,8710,8710,8710,47
|
|
20241122,114000,40977700,8710,8710,8710,8710,0
|
|
20241122,113900,40977700,8710,8710,8710,8710,20
|
|
20241122,113800,40803500,8710,8710,8710,8710,200
|
|
20241122,113700,39061500,8710,8710,8710,8710,0
|
|
20241122,113600,39061500,8710,8710,8710,8710,3
|
|
20241122,113500,39035370,8710,8710,8710,8710,0
|
|
20241122,113400,39035370,8710,8710,8710,8710,0
|
|
20241122,113300,39035370,8710,8710,8710,8710,0
|
|
20241122,113200,39035370,8710,8710,8710,8710,130
|
|
20241122,113100,37903070,8710,8710,8710,8710,0
|
|
20241122,113000,37903070,8710,8710,8710,8710,0
|
|
20241122,112900,37903070,8710,8710,8710,8710,0
|
|
20241122,112800,37903070,8710,8710,8710,8710,0
|
|
20241122,112700,37903070,8710,8710,8710,8710,0
|
|
20241122,112600,37903070,8710,8710,8710,8710,0
|
|
20241122,112500,37903070,8710,8710,8710,8710,0
|
|
20241122,112400,37903070,8710,8710,8710,8710,0
|
|
20241122,112300,37903070,8710,8710,8710,8710,0
|
|
20241122,112200,37903070,8710,8720,8720,8710,60
|
|
20241122,112100,37380430,8730,8730,8730,8730,0
|
|
20241122,112000,37380430,8730,8730,8730,8730,0
|
|
20241122,111900,37380430,8730,8730,8730,8730,0
|
|
20241122,111800,37380430,8730,8730,8730,8730,10
|
|
20241122,111700,37293130,8730,8730,8730,8730,0
|
|
20241122,111600,37293130,8730,8730,8730,8730,3
|
|
20241122,111500,37266940,8720,8720,8720,8720,0
|
|
20241122,111400,37266940,8720,8720,8720,8720,0
|
|
20241122,111300,37266940,8720,8720,8720,8720,0
|
|
20241122,111200,37266940,8720,8720,8720,8720,0
|
|
20241122,111100,37266940,8720,8720,8720,8720,0
|
|
20241122,111000,37266940,8720,8720,8720,8720,0
|
|
20241122,110900,37266940,8720,8720,8720,8720,0
|
|
20241122,110800,37266940,8720,8720,8720,8720,10
|
|
20241122,110700,37179740,8730,8730,8730,8730,0
|
|
20241122,110600,37179740,8730,8730,8730,8730,7
|
|
20241122,110500,37118630,8730,8720,8730,8720,16
|
|
20241122,110400,36979040,8720,8720,8720,8720,0
|
|
20241122,110300,36979040,8720,8720,8720,8720,0
|
|
20241122,110200,36979040,8720,8720,8720,8720,5
|
|
20241122,110100,36935440,8720,8720,8720,8720,0
|
|
20241122,110000,36935440,8720,8720,8720,8720,0
|
|
20241122,105900,36935440,8720,8720,8720,8720,3
|
|
20241122,105800,36909280,8720,8720,8720,8720,4
|
|
20241122,105700,36874400,8720,8720,8720,8720,7
|
|
20241122,105600,36813360,8730,8730,8730,8730,0
|
|
20241122,105500,36813360,8730,8730,8730,8730,0
|
|
20241122,105400,36813360,8730,8730,8730,8730,2
|
|
20241122,105300,36795900,8720,8720,8720,8720,0
|
|
20241122,105200,36795900,8720,8720,8720,8720,0
|
|
20241122,105100,36795900,8720,8720,8720,8720,34
|
|
20241122,105000,36499420,8720,8720,8720,8720,0
|
|
20241122,104900,36499420,8720,8720,8720,8720,0
|
|
20241122,104800,36499420,8720,8720,8720,8720,0
|
|
20241122,104700,36499420,8720,8720,8720,8720,0
|
|
20241122,104600,36499420,8720,8720,8720,8720,0
|
|
20241122,104500,36499420,8720,8720,8720,8720,0
|
|
20241122,104400,36499420,8720,8720,8720,8720,0
|
|
20241122,104300,36499420,8720,8720,8720,8720,0
|
|
20241122,104200,36499420,8720,8720,8720,8720,0
|
|
20241122,104100,36499420,8720,8720,8720,8720,0
|
|
20241122,104000,36499420,8720,8720,8720,8720,0
|
|
20241122,103900,36499420,8720,8720,8720,8720,0
|
|
20241122,103800,36499420,8720,8720,8720,8720,0
|
|
20241122,103700,36499420,8720,8720,8720,8720,0
|
|
20241122,103600,36499420,8720,8720,8720,8720,0
|
|
20241122,103500,36499420,8720,8720,8720,8720,0
|
|
20241122,103400,36499420,8720,8720,8720,8720,0
|
|
20241122,103300,36499420,8720,8720,8720,8720,14
|
|
20241122,103200,36377340,8720,8720,8720,8720,5
|
|
20241122,103100,36333740,8720,8720,8720,8720,0
|
|
20241122,103000,36333740,8720,8720,8720,8720,1
|
|
20241122,102900,36325020,8720,8720,8720,8720,0
|
|
20241122,102800,36325020,8720,8720,8720,8720,0
|
|
20241122,102700,36325020,8720,8720,8720,8720,0
|
|
20241122,102600,36325020,8720,8720,8720,8720,1
|
|
20241122,102500,36316300,8700,8700,8700,8700,0
|
|
20241122,102400,36316300,8700,8700,8700,8700,0
|
|
20241122,102300,36316300,8700,8700,8700,8700,0
|
|
20241122,102200,36316300,8700,8700,8700,8700,0
|
|
20241122,102100,36316300,8700,8700,8700,8700,16
|
|
20241122,102000,36177100,8720,8720,8720,8720,0
|
|
20241122,101900,36177100,8720,8720,8720,8720,0
|
|
20241122,101800,36177100,8720,8720,8720,8720,0
|
|
20241122,101700,36177100,8720,8720,8720,8720,0
|
|
20241122,101600,36177100,8720,8720,8720,8720,9
|
|
20241122,101500,36098620,8720,8720,8720,8720,1
|
|
20241122,101400,36089900,8720,8720,8720,8720,0
|
|
20241122,101300,36089900,8720,8700,8720,8700,41
|
|
20241122,101200,35733160,8700,8700,8700,8700,1085
|
|
20241122,101100,26293660,8700,8700,8700,8700,1145
|
|
20241122,101000,16332160,8700,8700,8700,8700,0
|
|
20241122,100900,16332160,8700,8700,8700,8700,0
|
|
20241122,100800,16332160,8700,8710,8710,8700,120
|
|
20241122,100700,15287160,8730,8730,8730,8730,0
|
|
20241122,100600,15287160,8730,8730,8730,8730,2
|
|
20241122,100500,15269700,8730,8720,8730,8720,874
|
|
20241122,100400,7648410,8720,8720,8720,8720,30
|
|
20241122,100300,7386810,8730,8730,8730,8730,10
|
|
20241122,100200,7299510,8750,8750,8750,8750,0
|
|
20241122,100100,7299510,8750,8750,8750,8750,0
|
|
20241122,100000,7299510,8750,8750,8750,8750,0
|
|
20241122,095900,7299510,8750,8750,8750,8750,0
|
|
20241122,095800,7299510,8750,8750,8750,8750,0
|
|
20241122,095700,7299510,8750,8750,8750,8750,0
|
|
20241122,095600,7299510,8750,8750,8750,8750,0
|
|
20241122,095500,7299510,8750,8750,8750,8750,0
|
|
20241122,095400,7299510,8750,8750,8750,8750,1
|
|
20241122,095300,7290760,8710,8710,8710,8710,0
|
|
20241122,095200,7290760,8710,8750,8750,8710,51
|
|
20241122,095100,6846510,8700,8700,8700,8700,0
|
|
20241122,095000,6846510,8700,8700,8700,8700,0
|
|
20241122,094900,6846510,8700,8700,8700,8700,0
|
|
20241122,094800,6846510,8700,8700,8700,8700,0
|
|
20241122,094700,6846510,8700,8700,8700,8700,11
|
|
20241122,094600,6750810,8700,8700,8700,8700,0
|
|
20241122,094500,6750810,8700,8750,8750,8700,2
|
|
20241122,094400,6733360,8750,8710,8750,8700,22
|
|
20241122,094300,6541730,8750,8750,8750,8750,3
|
|
20241122,094200,6515480,8750,8750,8750,8750,12
|
|
20241122,094100,6410480,8700,8700,8700,8700,0
|
|
20241122,094000,6410480,8700,8700,8700,8700,0
|
|
20241122,093900,6410480,8700,8700,8700,8700,51
|
|
20241122,093800,5966780,8750,8750,8750,8750,0
|
|
20241122,093700,5966780,8750,8750,8750,8750,0
|
|
20241122,093600,5966780,8750,8750,8750,8750,0
|
|
20241122,093500,5966780,8750,8750,8750,8750,0
|
|
20241122,093400,5966780,8750,8750,8750,8750,0
|
|
20241122,093300,5966780,8750,8750,8750,8750,0
|
|
20241122,093200,5966780,8750,8750,8750,8750,0
|
|
20241122,093100,5966780,8750,8750,8750,8750,0
|
|
20241122,093000,5966780,8750,8750,8750,8750,1
|
|
20241122,092900,5958030,8740,8740,8740,8740,0
|
|
20241122,092800,5958030,8740,8740,8740,8740,0
|
|
20241122,092700,5958030,8740,8740,8740,8740,6
|
|
20241122,092600,5905590,8740,8740,8740,8740,1
|
|
20241122,092500,5896850,8740,8740,8740,8740,0
|
|
20241122,092400,5896850,8740,8710,8740,8710,185
|
|
20241122,092300,4284900,8750,8750,8750,8750,0
|
|
20241122,092200,4284900,8750,8750,8750,8750,13
|
|
20241122,092100,4171150,8750,8750,8750,8750,4
|
|
20241122,092000,4136150,8750,8750,8750,8750,0
|
|
20241122,091900,4136150,8750,8750,8750,8750,0
|
|
20241122,091800,4136150,8750,8750,8750,8750,0
|
|
20241122,091700,4136150,8750,8750,8750,8750,0
|
|
20241122,091600,4136150,8750,8750,8750,8750,0
|
|
20241122,091500,4136150,8750,8750,8750,8750,1
|
|
20241122,091400,4127400,8750,8750,8750,8750,0
|
|
20241122,091300,4127400,8750,8750,8750,8750,0
|
|
20241122,091200,4127400,8750,8750,8750,8750,0
|
|
20241122,091100,4127400,8750,8750,8750,8750,1
|
|
20241122,091000,4118650,8710,8710,8710,8710,0
|
|
20241122,090900,4118650,8710,8710,8710,8710,194
|
|
20241122,090800,2428910,8710,8710,8710,8710,2
|
|
20241122,090700,2411490,8710,8710,8710,8710,0
|
|
20241122,090600,2411490,8710,8710,8710,8710,0
|
|
20241122,090500,2411490,8710,8710,8710,8710,2
|
|
20241122,090400,2394070,8710,8710,8710,8710,0
|
|
20241122,090300,2394070,8710,8670,8710,8670,108
|
|
20241122,090200,1454590,8700,8710,8710,8700,147
|
|
20241122,090100,174320,8710,8710,8710,8710,0
|
|
20241122,090000,174320,8710,8750,8750,8710,20
|