660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,195700,418343160,8100,8100,8100,8100,364
|
|
20241122,195600,418343160,8100,8100,8100,8100,0
|
|
20241122,195500,418343160,8100,8100,8100,8100,0
|
|
20241122,195400,418343160,8100,8100,8100,8100,0
|
|
20241122,195300,418343160,8100,8100,8100,8100,0
|
|
20241122,195200,418343160,8100,8100,8100,8100,0
|
|
20241122,195100,418343160,8100,8100,8100,8100,0
|
|
20241122,195000,418343160,8100,8100,8100,8100,0
|
|
20241122,194900,418343160,8100,8100,8100,8100,0
|
|
20241122,194800,418343160,8100,8100,8100,8100,0
|
|
20241122,194700,418343160,8100,8100,8100,8100,0
|
|
20241122,194600,418343160,8100,8100,8100,8100,0
|
|
20241122,194500,418343160,8100,8100,8100,8100,0
|
|
20241122,194400,418343160,8100,8100,8100,8100,0
|
|
20241122,194300,418343160,8100,8100,8100,8100,0
|
|
20241122,194200,418343160,8100,8100,8100,8100,0
|
|
20241122,194100,418343160,8100,8100,8100,8100,0
|
|
20241122,194000,418343160,8100,8100,8100,8100,0
|
|
20241122,193900,418343160,8100,8100,8100,8100,0
|
|
20241122,193800,418343160,8100,8100,8100,8100,0
|
|
20241122,193700,418343160,8100,8100,8100,8100,0
|
|
20241122,193600,418343160,8100,8100,8100,8100,0
|
|
20241122,193500,418343160,8100,8100,8100,8100,0
|
|
20241122,193400,418343160,8100,8100,8100,8100,0
|
|
20241122,193300,418343160,8100,8100,8100,8100,0
|
|
20241122,193200,418343160,8100,8100,8100,8100,0
|
|
20241122,193100,418343160,8100,8100,8100,8100,0
|
|
20241122,193000,418343160,8100,8100,8100,8100,0
|
|
20241122,192900,418343160,8100,8100,8100,8100,0
|
|
20241122,192800,418343160,8100,8100,8100,8100,0
|
|
20241122,192700,418343160,8100,8100,8100,8100,364
|
|
20241122,192600,418343160,8100,8100,8100,8100,0
|
|
20241122,192500,418343160,8100,8100,8100,8100,0
|
|
20241122,192400,418343160,8100,8100,8100,8100,0
|
|
20241122,192300,418343160,8100,8100,8100,8100,0
|
|
20241122,192200,418343160,8100,8100,8100,8100,0
|
|
20241122,192100,418343160,8100,8100,8100,8100,0
|
|
20241122,192000,418343160,8100,8100,8100,8100,0
|
|
20241122,191900,418343160,8100,8100,8100,8100,0
|
|
20241122,191800,418343160,8100,8100,8100,8100,0
|
|
20241122,191700,418343160,8100,8100,8100,8100,0
|
|
20241122,191600,418343160,8100,8100,8100,8100,0
|
|
20241122,191500,418343160,8100,8100,8100,8100,0
|
|
20241122,191400,418343160,8100,8100,8100,8100,0
|
|
20241122,191300,418343160,8100,8100,8100,8100,0
|
|
20241122,191200,418343160,8100,8100,8100,8100,0
|
|
20241122,191100,418343160,8100,8100,8100,8100,0
|
|
20241122,191000,418343160,8100,8100,8100,8100,0
|
|
20241122,190900,418343160,8100,8100,8100,8100,0
|
|
20241122,190800,418343160,8100,8100,8100,8100,0
|
|
20241122,190700,418343160,8100,8100,8100,8100,0
|
|
20241122,190600,418343160,8100,8100,8100,8100,0
|
|
20241122,190500,418343160,8100,8100,8100,8100,0
|
|
20241122,190400,418343160,8100,8100,8100,8100,0
|
|
20241122,190300,418343160,8100,8100,8100,8100,0
|
|
20241122,190200,418343160,8100,8100,8100,8100,0
|
|
20241122,190100,418343160,8100,8100,8100,8100,0
|
|
20241122,190000,418343160,8100,8100,8100,8100,0
|
|
20241122,185900,418343160,8100,8100,8100,8100,0
|
|
20241122,185800,418343160,8100,8100,8100,8100,0
|
|
20241122,185700,418343160,8100,8100,8100,8100,364
|
|
20241122,185600,418343160,8100,8100,8100,8100,0
|
|
20241122,185500,418343160,8100,8100,8100,8100,0
|
|
20241122,185400,418343160,8100,8100,8100,8100,0
|
|
20241122,185300,418343160,8100,8100,8100,8100,0
|
|
20241122,185200,418343160,8100,8100,8100,8100,0
|
|
20241122,185100,418343160,8100,8100,8100,8100,0
|
|
20241122,185000,418343160,8100,8100,8100,8100,0
|
|
20241122,184900,418343160,8100,8100,8100,8100,0
|
|
20241122,184800,418343160,8100,8100,8100,8100,0
|
|
20241122,184700,418343160,8100,8100,8100,8100,0
|
|
20241122,184600,418343160,8100,8100,8100,8100,0
|
|
20241122,184500,418343160,8100,8100,8100,8100,0
|
|
20241122,184400,418343160,8100,8100,8100,8100,0
|
|
20241122,184300,418343160,8100,8100,8100,8100,0
|
|
20241122,184200,418343160,8100,8100,8100,8100,0
|
|
20241122,184100,418343160,8100,8100,8100,8100,0
|
|
20241122,184000,418343160,8100,8100,8100,8100,0
|
|
20241122,183900,418343160,8100,8100,8100,8100,0
|
|
20241122,183800,418343160,8100,8100,8100,8100,0
|
|
20241122,183700,418343160,8100,8100,8100,8100,0
|
|
20241122,183600,418343160,8100,8100,8100,8100,0
|
|
20241122,183500,418343160,8100,8100,8100,8100,0
|
|
20241122,183400,418343160,8100,8100,8100,8100,0
|
|
20241122,183300,418343160,8100,8100,8100,8100,0
|
|
20241122,183200,418343160,8100,8100,8100,8100,0
|
|
20241122,183100,418343160,8100,8100,8100,8100,0
|
|
20241122,183000,418343160,8100,8100,8100,8100,0
|
|
20241122,182900,418343160,8100,8100,8100,8100,0
|
|
20241122,182800,418343160,8100,8100,8100,8100,0
|
|
20241122,182700,418343160,8100,8100,8100,8100,364
|
|
20241122,182600,418343160,8100,8100,8100,8100,0
|
|
20241122,182500,418343160,8100,8100,8100,8100,0
|
|
20241122,182400,418343160,8100,8100,8100,8100,0
|
|
20241122,182300,418343160,8100,8100,8100,8100,0
|
|
20241122,182200,418343160,8100,8100,8100,8100,0
|
|
20241122,182100,418343160,8100,8100,8100,8100,0
|
|
20241122,182000,418343160,8100,8100,8100,8100,0
|
|
20241122,181900,418343160,8100,8100,8100,8100,0
|
|
20241122,181800,418343160,8100,8100,8100,8100,0
|
|
20241122,181700,418343160,8100,8100,8100,8100,0
|
|
20241122,181600,418343160,8100,8100,8100,8100,0
|
|
20241122,181500,418343160,8100,8100,8100,8100,0
|
|
20241122,181400,418343160,8100,8100,8100,8100,0
|
|
20241122,181300,418343160,8100,8100,8100,8100,0
|
|
20241122,181200,418343160,8100,8100,8100,8100,0
|
|
20241122,181100,418343160,8100,8100,8100,8100,0
|
|
20241122,181000,418343160,8100,8100,8100,8100,0
|
|
20241122,180900,418343160,8100,8100,8100,8100,0
|
|
20241122,180800,418343160,8100,8100,8100,8100,0
|
|
20241122,180700,418343160,8100,8100,8100,8100,0
|
|
20241122,180600,418343160,8100,8100,8100,8100,0
|
|
20241122,180500,418343160,8100,8100,8100,8100,0
|
|
20241122,180400,418343160,8100,8100,8100,8100,0
|
|
20241122,180300,418343160,8100,8100,8100,8100,0
|
|
20241122,180200,418343160,8100,8100,8100,8100,0
|
|
20241122,180100,418343160,8100,8100,8100,8100,0
|
|
20241122,180000,418343160,8100,8100,8100,8100,0
|
|
20241122,175900,418343160,8100,8100,8100,8100,0
|
|
20241122,175800,418343160,8100,8100,8100,8100,0
|
|
20241122,175700,418343160,8100,8100,8100,8100,364
|
|
20241122,175600,418343160,8100,8100,8100,8100,0
|
|
20241122,175500,418343160,8100,8100,8100,8100,0
|
|
20241122,175400,418343160,8100,8100,8100,8100,0
|
|
20241122,175300,418343160,8100,8100,8100,8100,0
|
|
20241122,175200,418343160,8100,8100,8100,8100,0
|
|
20241122,175100,418343160,8100,8100,8100,8100,0
|
|
20241122,175000,418343160,8100,8100,8100,8100,0
|
|
20241122,174900,418343160,8100,8100,8100,8100,0
|
|
20241122,174800,418343160,8100,8100,8100,8100,0
|
|
20241122,174700,418343160,8100,8100,8100,8100,0
|
|
20241122,174600,418343160,8100,8100,8100,8100,0
|
|
20241122,174500,418343160,8100,8100,8100,8100,0
|
|
20241122,174400,418343160,8100,8100,8100,8100,0
|
|
20241122,174300,418343160,8100,8100,8100,8100,0
|
|
20241122,174200,418343160,8100,8100,8100,8100,0
|
|
20241122,174100,418343160,8100,8100,8100,8100,0
|
|
20241122,174000,418343160,8100,8100,8100,8100,0
|
|
20241122,173900,418343160,8100,8100,8100,8100,0
|
|
20241122,173800,418343160,8100,8100,8100,8100,0
|
|
20241122,173700,418343160,8100,8100,8100,8100,0
|
|
20241122,173600,418343160,8100,8100,8100,8100,0
|
|
20241122,173500,418343160,8100,8100,8100,8100,0
|
|
20241122,173400,418343160,8100,8100,8100,8100,0
|
|
20241122,173300,418343160,8100,8100,8100,8100,0
|
|
20241122,173200,418343160,8100,8100,8100,8100,0
|
|
20241122,173100,418343160,8100,8100,8100,8100,0
|
|
20241122,173000,418343160,8100,8100,8100,8100,0
|
|
20241122,172900,418343160,8100,8100,8100,8100,0
|
|
20241122,172800,418343160,8100,8100,8100,8100,0
|
|
20241122,172700,418343160,8100,8100,8100,8100,364
|
|
20241122,172600,418343160,8100,8100,8100,8100,0
|
|
20241122,172500,418343160,8100,8100,8100,8100,0
|
|
20241122,172400,418343160,8100,8100,8100,8100,0
|
|
20241122,172300,418343160,8100,8100,8100,8100,0
|
|
20241122,172200,418343160,8100,8100,8100,8100,0
|
|
20241122,172100,418343160,8100,8100,8100,8100,0
|
|
20241122,172000,418343160,8100,8100,8100,8100,0
|
|
20241122,171900,418343160,8100,8100,8100,8100,0
|
|
20241122,171800,418343160,8100,8100,8100,8100,0
|
|
20241122,171700,418343160,8100,8100,8100,8100,0
|
|
20241122,171600,418343160,8100,8100,8100,8100,0
|
|
20241122,171500,418343160,8100,8100,8100,8100,0
|
|
20241122,171400,418343160,8100,8100,8100,8100,0
|
|
20241122,171300,418343160,8100,8100,8100,8100,0
|
|
20241122,171200,418343160,8100,8100,8100,8100,0
|
|
20241122,171100,418343160,8100,8100,8100,8100,0
|
|
20241122,171000,418343160,8100,8100,8100,8100,0
|
|
20241122,170900,418343160,8100,8100,8100,8100,0
|
|
20241122,170800,418343160,8100,8100,8100,8100,0
|
|
20241122,170700,418343160,8100,8100,8100,8100,0
|
|
20241122,170600,418343160,8100,8100,8100,8100,0
|
|
20241122,170500,418343160,8100,8100,8100,8100,0
|
|
20241122,170400,418343160,8100,8100,8100,8100,0
|
|
20241122,170300,418343160,8100,8100,8100,8100,0
|
|
20241122,170200,418343160,8100,8100,8100,8100,0
|
|
20241122,170100,418343160,8100,8100,8100,8100,0
|
|
20241122,170000,418343160,8100,8100,8100,8100,0
|
|
20241122,165900,418343160,8100,8100,8100,8100,0
|
|
20241122,165800,418343160,8100,8100,8100,8100,0
|
|
20241122,165700,418343160,8100,8100,8100,8100,364
|
|
20241122,165600,418343160,8100,8100,8100,8100,0
|
|
20241122,165500,418343160,8100,8100,8100,8100,0
|
|
20241122,165400,418343160,8100,8100,8100,8100,0
|
|
20241122,165300,418343160,8100,8100,8100,8100,0
|
|
20241122,165200,418343160,8100,8100,8100,8100,0
|
|
20241122,165100,418343160,8100,8100,8100,8100,0
|
|
20241122,165000,418343160,8100,8100,8100,8100,0
|
|
20241122,164900,418343160,8100,8100,8100,8100,0
|
|
20241122,164800,418343160,8100,8100,8100,8100,0
|
|
20241122,164700,418343160,8100,8100,8100,8100,0
|
|
20241122,164600,418343160,8100,8100,8100,8100,0
|
|
20241122,164500,418343160,8100,8100,8100,8100,0
|
|
20241122,164400,418343160,8100,8100,8100,8100,0
|
|
20241122,164300,418343160,8100,8100,8100,8100,0
|
|
20241122,164200,418343160,8100,8100,8100,8100,0
|
|
20241122,164100,418343160,8100,8100,8100,8100,0
|
|
20241122,164000,418343160,8100,8100,8100,8100,0
|
|
20241122,163900,418343160,8100,8100,8100,8100,0
|
|
20241122,163800,418343160,8100,8100,8100,8100,0
|
|
20241122,163700,418343160,8100,8100,8100,8100,0
|
|
20241122,163600,418343160,8100,8100,8100,8100,0
|
|
20241122,163500,418343160,8100,8100,8100,8100,0
|
|
20241122,163400,418343160,8100,8100,8100,8100,0
|
|
20241122,163300,418343160,8100,8100,8100,8100,0
|
|
20241122,163200,418343160,8100,8100,8100,8100,0
|
|
20241122,163100,418343160,8100,8100,8100,8100,0
|
|
20241122,163000,418343160,8100,8100,8100,8100,0
|
|
20241122,162900,418343160,8100,8100,8100,8100,0
|
|
20241122,162800,418343160,8100,8100,8100,8100,0
|
|
20241122,162700,418343160,8100,8100,8100,8100,364
|
|
20241122,162600,418343160,8100,8100,8100,8100,0
|
|
20241122,162500,418343160,8100,8100,8100,8100,0
|
|
20241122,162400,418343160,8100,8100,8100,8100,0
|
|
20241122,162300,418343160,8100,8100,8100,8100,0
|
|
20241122,162200,418343160,8100,8100,8100,8100,0
|
|
20241122,162100,418343160,8100,8100,8100,8100,0
|
|
20241122,162000,418343160,8100,8100,8100,8100,0
|
|
20241122,161900,418343160,8100,8100,8100,8100,0
|
|
20241122,161800,418343160,8100,8100,8100,8100,0
|
|
20241122,161700,418343160,8100,8100,8100,8100,0
|
|
20241122,161600,418343160,8100,8100,8100,8100,0
|
|
20241122,161500,418343160,8100,8100,8100,8100,0
|
|
20241122,161400,418343160,8100,8100,8100,8100,0
|
|
20241122,161300,418343160,8100,8100,8100,8100,0
|
|
20241122,161200,418343160,8100,8100,8100,8100,0
|
|
20241122,161100,418343160,8100,8100,8100,8100,0
|
|
20241122,161000,418343160,8100,8100,8100,8100,0
|
|
20241122,160900,418343160,8100,8100,8100,8100,0
|
|
20241122,160800,418343160,8100,8100,8100,8100,0
|
|
20241122,160700,418343160,8100,8100,8100,8100,0
|
|
20241122,160600,418343160,8100,8100,8100,8100,0
|
|
20241122,160500,418343160,8100,8100,8100,8100,0
|
|
20241122,160400,418343160,8100,8100,8100,8100,0
|
|
20241122,160300,418343160,8100,8100,8100,8100,0
|
|
20241122,160200,418343160,8100,8100,8100,8100,0
|
|
20241122,160100,418343160,8100,8100,8100,8100,0
|
|
20241122,160000,418343160,8100,8100,8100,8100,0
|
|
20241122,155900,418343160,8100,8100,8100,8100,0
|
|
20241122,155800,418343160,8100,8100,8100,8100,0
|
|
20241122,155700,418343160,8100,8100,8100,8100,364
|
|
20241122,155600,418343160,8100,8100,8100,8100,0
|
|
20241122,155500,418343160,8100,8100,8100,8100,0
|
|
20241122,155400,418343160,8100,8100,8100,8100,0
|
|
20241122,155300,418343160,8100,8100,8100,8100,0
|
|
20241122,155200,418343160,8100,8100,8100,8100,0
|
|
20241122,155100,418343160,8100,8100,8100,8100,0
|
|
20241122,155000,418343160,8100,8100,8100,8100,0
|
|
20241122,154900,418343160,8100,8100,8100,8100,0
|
|
20241122,154800,418343160,8100,8100,8100,8100,0
|
|
20241122,154700,418343160,8100,8100,8100,8100,0
|
|
20241122,154600,418343160,8100,8100,8100,8100,0
|
|
20241122,154500,418343160,8100,8100,8100,8100,0
|
|
20241122,154400,418343160,8100,8100,8100,8100,0
|
|
20241122,154300,418343160,8100,8100,8100,8100,0
|
|
20241122,154200,418343160,8100,8100,8100,8100,0
|
|
20241122,154100,418343160,8100,8100,8100,8100,0
|
|
20241122,154000,418343160,8100,8100,8100,8100,0
|
|
20241122,153900,418343160,8100,8100,8100,8100,0
|
|
20241122,153800,418343160,8100,8100,8100,8100,0
|
|
20241122,153700,418343160,8100,8100,8100,8100,0
|
|
20241122,153600,418343160,8100,8100,8100,8100,0
|
|
20241122,153500,418343160,8100,8100,8100,8100,0
|
|
20241122,153400,418343160,8100,8100,8100,8100,0
|
|
20241122,153300,418343160,8100,8100,8100,8100,0
|
|
20241122,153200,418343160,8100,8100,8100,8100,0
|
|
20241122,153100,418343160,8100,8100,8100,8100,0
|
|
20241122,153000,418343160,8100,8100,8100,8100,364
|
|
20241122,152900,415394760,8080,8080,8080,8080,0
|
|
20241122,152800,415394760,8080,8080,8080,8080,0
|
|
20241122,152700,415394760,8080,8080,8080,8080,0
|
|
20241122,152600,415394760,8080,8080,8080,8080,0
|
|
20241122,152500,415394760,8080,8080,8080,8080,0
|
|
20241122,152400,415394760,8080,8080,8080,8080,0
|
|
20241122,152300,415394760,8080,8080,8080,8080,0
|
|
20241122,152200,415394760,8080,8080,8080,8080,0
|
|
20241122,152100,415394760,8080,8080,8080,8080,0
|
|
20241122,152000,415394760,8080,8080,8080,8080,0
|
|
20241122,151900,415394760,8080,8080,8080,8080,835
|
|
20241122,151800,408647960,8080,8080,8080,8080,5
|
|
20241122,151700,408607560,8080,8080,8080,8080,1014
|
|
20241122,151600,400414440,8090,8090,8090,8090,2
|
|
20241122,151500,400398260,8090,8090,8090,8090,1
|
|
20241122,151400,400390170,8080,8080,8080,8080,0
|
|
20241122,151300,400390170,8080,8080,8080,8080,9
|
|
20241122,151200,400317450,8090,8090,8090,8090,164
|
|
20241122,151100,398990690,8090,8090,8090,8090,0
|
|
20241122,151000,398990690,8090,8100,8100,8090,233
|
|
20241122,150900,397103640,8090,8090,8090,8090,46
|
|
20241122,150800,396731500,8090,8090,8090,8090,0
|
|
20241122,150700,396731500,8090,8100,8100,8090,191
|
|
20241122,150600,395186300,8090,8090,8090,8090,871
|
|
20241122,150500,388139910,8080,8080,8080,8080,0
|
|
20241122,150400,388139910,8080,8080,8080,8080,0
|
|
20241122,150300,388139910,8080,8080,8080,8080,97
|
|
20241122,150200,387356150,8080,8080,8080,8080,20
|
|
20241122,150100,387194550,8070,8070,8070,8070,0
|
|
20241122,150000,387194550,8070,8070,8070,8070,15
|
|
20241122,145900,387073500,8080,8080,8080,8080,1
|
|
20241122,145800,387065420,8080,8080,8080,8080,0
|
|
20241122,145700,387065420,8080,8080,8080,8080,20
|
|
20241122,145600,386903820,8070,8070,8070,8070,0
|
|
20241122,145500,386903820,8070,8070,8070,8070,1
|
|
20241122,145400,386895750,8080,8080,8080,8080,0
|
|
20241122,145300,386895750,8080,8080,8080,8080,10
|
|
20241122,145200,386814950,8080,8080,8080,8080,0
|
|
20241122,145100,386814950,8080,8080,8080,8080,0
|
|
20241122,145000,386814950,8080,8080,8080,8080,162
|
|
20241122,144900,385505990,8090,8090,8090,8090,0
|
|
20241122,144800,385505990,8090,8090,8090,8090,1
|
|
20241122,144700,385497900,8080,8080,8080,8080,0
|
|
20241122,144600,385497900,8080,8070,8080,8070,93
|
|
20241122,144500,384747190,8070,8070,8070,8070,261
|
|
20241122,144400,382640920,8080,8080,8080,8080,210
|
|
20241122,144300,380944120,8080,8080,8080,8080,0
|
|
20241122,144200,380944120,8080,8080,8080,8080,0
|
|
20241122,144100,380944120,8080,8080,8080,8080,0
|
|
20241122,144000,380944120,8080,8080,8080,8080,0
|
|
20241122,143900,380944120,8080,8080,8080,8080,0
|
|
20241122,143800,380944120,8080,8080,8080,8080,0
|
|
20241122,143700,380944120,8080,8070,8080,8070,65
|
|
20241122,143600,380419200,8080,8080,8080,8080,0
|
|
20241122,143500,380419200,8080,8080,8080,8080,509
|
|
20241122,143400,376306480,8080,8080,8080,8080,10
|
|
20241122,143300,376225680,8080,8080,8080,8080,93
|
|
20241122,143200,375474240,8090,8080,8090,8080,14
|
|
20241122,143100,375361100,8090,8090,8090,8090,0
|
|
20241122,143000,375361100,8090,8090,8090,8090,0
|
|
20241122,142900,375361100,8090,8090,8090,8090,0
|
|
20241122,142800,375361100,8090,8080,8090,8080,427
|
|
20241122,142700,371910930,8080,8080,8080,8080,134
|
|
20241122,142600,370828210,8080,8080,8080,8080,0
|
|
20241122,142500,370828210,8080,8080,8080,8080,0
|
|
20241122,142400,370828210,8080,8080,8080,8080,0
|
|
20241122,142300,370828210,8080,8080,8080,8080,0
|
|
20241122,142200,370828210,8080,8080,8080,8080,21
|
|
20241122,142100,370658530,8080,8080,8080,8080,0
|
|
20241122,142000,370658530,8080,8080,8080,8080,0
|
|
20241122,141900,370658530,8080,8080,8080,8080,55
|
|
20241122,141800,370214130,8080,8080,8080,8080,0
|
|
20241122,141700,370214130,8080,8080,8080,8080,0
|
|
20241122,141600,370214130,8080,8080,8080,8080,1
|
|
20241122,141500,370206050,8070,8070,8070,8070,0
|
|
20241122,141400,370206050,8070,8070,8070,8070,0
|
|
20241122,141300,370206050,8070,8070,8070,8070,0
|
|
20241122,141200,370206050,8070,8070,8070,8070,0
|
|
20241122,141100,370206050,8070,8070,8070,8070,170
|
|
20241122,141000,368834150,8070,8070,8070,8070,0
|
|
20241122,140900,368834150,8070,8070,8070,8070,2
|
|
20241122,140800,368818010,8070,8070,8070,8070,1
|
|
20241122,140700,368809940,8070,8070,8070,8070,3
|
|
20241122,140600,368785730,8090,8090,8090,8090,1
|
|
20241122,140500,368777640,8090,8090,8090,8090,0
|
|
20241122,140400,368777640,8090,8090,8090,8090,0
|
|
20241122,140300,368777640,8090,8090,8090,8090,0
|
|
20241122,140200,368777640,8090,8090,8090,8090,0
|
|
20241122,140100,368777640,8090,8090,8090,8090,0
|
|
20241122,140000,368777640,8090,8090,8090,8090,0
|
|
20241122,135900,368777640,8090,8090,8090,8090,0
|
|
20241122,135800,368777640,8090,8090,8090,8090,0
|
|
20241122,135700,368777640,8090,8060,8090,8060,36
|
|
20241122,135600,368487390,8060,8060,8060,8060,0
|
|
20241122,135500,368487390,8060,8060,8060,8060,0
|
|
20241122,135400,368487390,8060,8060,8060,8060,0
|
|
20241122,135300,368487390,8060,8060,8060,8060,0
|
|
20241122,135200,368487390,8060,8060,8060,8060,0
|
|
20241122,135100,368487390,8060,8070,8070,8060,186
|
|
20241122,135000,366986390,8070,8070,8070,8070,55
|
|
20241122,134900,366542540,8070,8070,8070,8070,12
|
|
20241122,134800,366445700,8100,8100,8100,8100,0
|
|
20241122,134700,366445700,8100,8090,8100,8040,14514
|
|
20241122,134600,249477530,8100,8110,8110,8100,910
|
|
20241122,134500,242106410,8110,8110,8110,8110,21
|
|
20241122,134400,241936100,8110,8110,8110,8110,0
|
|
20241122,134300,241936100,8110,8110,8110,8110,17
|
|
20241122,134200,241798230,8110,8110,8110,8110,0
|
|
20241122,134100,241798230,8110,8110,8110,8110,13
|
|
20241122,134000,241692800,8100,8100,8100,8100,0
|
|
20241122,133900,241692800,8100,8100,8100,8100,0
|
|
20241122,133800,241692800,8100,8100,8100,8100,0
|
|
20241122,133700,241692800,8100,8100,8100,8100,0
|
|
20241122,133600,241692800,8100,8100,8100,8100,0
|
|
20241122,133500,241692800,8100,8100,8100,8100,0
|
|
20241122,133400,241692800,8100,8110,8110,8100,383
|
|
20241122,133300,238589780,8120,8120,8120,8120,0
|
|
20241122,133200,238589780,8120,8120,8120,8120,0
|
|
20241122,133100,238589780,8120,8120,8120,8120,60
|
|
20241122,133000,238102580,8110,8110,8110,8110,0
|
|
20241122,132900,238102580,8110,8110,8110,8110,0
|
|
20241122,132800,238102580,8110,8110,8110,8110,11
|
|
20241122,132700,238013370,8110,8110,8110,8110,100
|
|
20241122,132600,237202370,8100,8100,8100,8100,0
|
|
20241122,132500,237202370,8100,8100,8100,8100,13
|
|
20241122,132400,237097070,8110,8110,8110,8110,190
|
|
20241122,132300,235556170,8110,8110,8110,8110,206
|
|
20241122,132200,233885510,8110,8110,8110,8110,0
|
|
20241122,132100,233885510,8110,8110,8110,8110,0
|
|
20241122,132000,233885510,8110,8110,8110,8110,2
|
|
20241122,131900,233869290,8120,8120,8120,8120,0
|
|
20241122,131800,233869290,8120,8120,8120,8120,1
|
|
20241122,131700,233861170,8110,8110,8110,8110,0
|
|
20241122,131600,233861170,8110,8120,8120,8110,105
|
|
20241122,131500,233008620,8110,8110,8110,8110,0
|
|
20241122,131400,233008620,8110,8110,8110,8110,0
|
|
20241122,131300,233008620,8110,8120,8120,8110,66
|
|
20241122,131200,232473250,8120,8120,8120,8120,679
|
|
20241122,131100,226959770,8120,8120,8120,8120,500
|
|
20241122,131000,222899770,8140,8130,8140,8130,14
|
|
20241122,130900,222785850,8140,8130,8140,8130,100
|
|
20241122,130800,221971890,8130,8130,8130,8130,200
|
|
20241122,130700,220345890,8120,8120,8120,8120,0
|
|
20241122,130600,220345890,8120,8120,8120,8120,20
|
|
20241122,130500,220183490,8120,8120,8120,8120,0
|
|
20241122,130400,220183490,8120,8120,8120,8120,1
|
|
20241122,130300,220175370,8120,8120,8120,8120,0
|
|
20241122,130200,220175370,8120,8120,8120,8120,0
|
|
20241122,130100,220175370,8120,8120,8120,8120,0
|
|
20241122,130000,220175370,8120,8120,8120,8120,50
|
|
20241122,125900,219769370,8090,8090,8090,8090,0
|
|
20241122,125800,219769370,8090,8090,8090,8090,838
|
|
20241122,125700,212989950,8100,8100,8100,8100,362
|
|
20241122,125600,210057750,8100,8100,8100,8100,0
|
|
20241122,125500,210057750,8100,8100,8100,8100,0
|
|
20241122,125400,210057750,8100,8110,8110,8100,68
|
|
20241122,125300,209506820,8120,8120,8120,8120,0
|
|
20241122,125200,209506820,8120,8120,8120,8120,124
|
|
20241122,125100,208499940,8120,8120,8120,8120,0
|
|
20241122,125000,208499940,8120,8120,8120,8120,0
|
|
20241122,124900,208499940,8120,8120,8120,8120,10
|
|
20241122,124800,208418740,8120,8120,8120,8120,2
|
|
20241122,124700,208402500,8100,8110,8110,8100,1462
|
|
20241122,124600,196559820,8130,8130,8130,8130,0
|
|
20241122,124500,196559820,8130,8130,8130,8130,0
|
|
20241122,124400,196559820,8130,8130,8130,8130,0
|
|
20241122,124300,196559820,8130,8130,8130,8130,0
|
|
20241122,124200,196559820,8130,8130,8130,8130,0
|
|
20241122,124100,196559820,8130,8130,8130,8130,0
|
|
20241122,124000,196559820,8130,8130,8130,8130,0
|
|
20241122,123900,196559820,8130,8130,8130,8130,0
|
|
20241122,123800,196559820,8130,8130,8130,8130,0
|
|
20241122,123700,196559820,8130,8130,8130,8130,1
|
|
20241122,123600,196551690,8130,8130,8130,8130,0
|
|
20241122,123500,196551690,8130,8130,8130,8130,0
|
|
20241122,123400,196551690,8130,8130,8130,8130,0
|
|
20241122,123300,196551690,8130,8130,8130,8130,0
|
|
20241122,123200,196551690,8130,8130,8130,8130,0
|
|
20241122,123100,196551690,8130,8130,8130,8130,0
|
|
20241122,123000,196551690,8130,8130,8130,8130,3
|
|
20241122,122900,196527300,8090,8110,8110,8080,5016
|
|
20241122,122800,155936180,8140,8140,8140,8140,0
|
|
20241122,122700,155936180,8140,8140,8140,8140,0
|
|
20241122,122600,155936180,8140,8140,8140,8140,12
|
|
20241122,122500,155838500,8140,8140,8140,8140,0
|
|
20241122,122400,155838500,8140,8140,8140,8140,12
|
|
20241122,122300,155740820,8140,8140,8140,8140,6
|
|
20241122,122200,155691980,8140,8140,8140,8140,0
|
|
20241122,122100,155691980,8140,8140,8140,8140,6
|
|
20241122,122000,155643140,8110,8110,8110,8110,0
|
|
20241122,121900,155643140,8110,8110,8110,8110,0
|
|
20241122,121800,155643140,8110,8110,8110,8110,0
|
|
20241122,121700,155643140,8110,8110,8110,8110,0
|
|
20241122,121600,155643140,8110,8110,8110,8110,0
|
|
20241122,121500,155643140,8110,8110,8110,8110,0
|
|
20241122,121400,155643140,8110,8110,8110,8110,0
|
|
20241122,121300,155643140,8110,8120,8120,8110,61
|
|
20241122,121200,155148410,8140,8140,8140,8140,0
|
|
20241122,121100,155148410,8140,8140,8140,8140,0
|
|
20241122,121000,155148410,8140,8140,8140,8140,0
|
|
20241122,120900,155148410,8140,8130,8140,8110,44
|
|
20241122,120800,154791410,8130,8130,8130,8130,0
|
|
20241122,120700,154791410,8130,8130,8130,8130,0
|
|
20241122,120600,154791410,8130,8130,8130,8130,7
|
|
20241122,120500,154734500,8140,8140,8140,8140,0
|
|
20241122,120400,154734500,8140,8140,8140,8140,0
|
|
20241122,120300,154734500,8140,8140,8140,8140,8
|
|
20241122,120200,154669380,8140,8140,8140,8140,0
|
|
20241122,120100,154669380,8140,8140,8140,8140,0
|
|
20241122,120000,154669380,8140,8140,8140,8140,0
|
|
20241122,115900,154669380,8140,8140,8140,8140,0
|
|
20241122,115800,154669380,8140,8140,8140,8140,65
|
|
20241122,115700,154140280,8160,8160,8160,8160,0
|
|
20241122,115600,154140280,8160,8160,8160,8160,0
|
|
20241122,115500,154140280,8160,8150,8160,8150,623
|
|
20241122,115400,149056700,8150,8150,8150,8150,0
|
|
20241122,115300,149056700,8150,8150,8150,8150,0
|
|
20241122,115200,149056700,8150,8150,8150,8150,0
|
|
20241122,115100,149056700,8150,8150,8150,8150,0
|
|
20241122,115000,149056700,8150,8150,8150,8150,0
|
|
20241122,114900,149056700,8150,8150,8150,8150,0
|
|
20241122,114800,149056700,8150,8150,8150,8150,0
|
|
20241122,114700,149056700,8150,8150,8150,8150,5
|
|
20241122,114600,149015950,8150,8150,8150,8150,0
|
|
20241122,114500,149015950,8150,8150,8150,8150,0
|
|
20241122,114400,149015950,8150,8150,8150,8150,0
|
|
20241122,114300,149015950,8150,8150,8150,8150,0
|
|
20241122,114200,149015950,8150,8150,8150,8150,0
|
|
20241122,114100,149015950,8150,8150,8150,8150,0
|
|
20241122,114000,149015950,8150,8150,8150,8150,173
|
|
20241122,113900,147606000,8180,8180,8180,8180,0
|
|
20241122,113800,147606000,8180,8180,8180,8180,0
|
|
20241122,113700,147606000,8180,8180,8180,8180,0
|
|
20241122,113600,147606000,8180,8180,8180,8180,0
|
|
20241122,113500,147606000,8180,8180,8180,8180,1
|
|
20241122,113400,147597820,8140,8140,8140,8140,1
|
|
20241122,113300,147589680,8140,8140,8140,8140,0
|
|
20241122,113200,147589680,8140,8140,8140,8140,0
|
|
20241122,113100,147589680,8140,8140,8140,8140,0
|
|
20241122,113000,147589680,8140,8140,8140,8140,0
|
|
20241122,112900,147589680,8140,8140,8140,8140,0
|
|
20241122,112800,147589680,8140,8140,8140,8140,0
|
|
20241122,112700,147589680,8140,8140,8140,8140,0
|
|
20241122,112600,147589680,8140,8140,8140,8140,0
|
|
20241122,112500,147589680,8140,8140,8140,8140,30
|
|
20241122,112400,147345480,8140,8140,8140,8140,0
|
|
20241122,112300,147345480,8140,8140,8140,8140,0
|
|
20241122,112200,147345480,8140,8140,8140,8140,200
|
|
20241122,112100,145717480,8140,8140,8140,8140,61
|
|
20241122,112000,145220940,8180,8180,8180,8180,13
|
|
20241122,111900,145114600,8190,8190,8190,8190,0
|
|
20241122,111800,145114600,8190,8140,8190,8090,9642
|
|
20241122,111700,66910850,8140,8140,8140,8140,0
|
|
20241122,111600,66910850,8140,8140,8140,8140,0
|
|
20241122,111500,66910850,8140,8140,8140,8140,0
|
|
20241122,111400,66910850,8140,8140,8140,8140,0
|
|
20241122,111300,66910850,8140,8140,8140,8140,0
|
|
20241122,111200,66910850,8140,8140,8140,8140,35
|
|
20241122,111100,66625950,8140,8140,8140,8140,0
|
|
20241122,111000,66625950,8140,8140,8140,8140,0
|
|
20241122,110900,66625950,8140,8140,8140,8140,61
|
|
20241122,110800,66129410,8160,8160,8160,8160,139
|
|
20241122,110700,64995170,8170,8170,8170,8170,0
|
|
20241122,110600,64995170,8170,8150,8170,8150,1062
|
|
20241122,110500,56338630,8150,8150,8150,8150,0
|
|
20241122,110400,56338630,8150,8160,8160,8150,274
|
|
20241122,110300,54105290,8170,8170,8170,8170,0
|
|
20241122,110200,54105290,8170,8170,8170,8170,10
|
|
20241122,110100,54023590,8170,8170,8170,8170,0
|
|
20241122,110000,54023590,8170,8170,8170,8170,0
|
|
20241122,105900,54023590,8170,8170,8170,8170,2
|
|
20241122,105800,54007250,8170,8170,8170,8170,0
|
|
20241122,105700,54007250,8170,8170,8170,8170,0
|
|
20241122,105600,54007250,8170,8170,8170,8170,30
|
|
20241122,105500,53762150,8170,8170,8170,8170,0
|
|
20241122,105400,53762150,8170,8170,8170,8170,0
|
|
20241122,105300,53762150,8170,8170,8170,8170,0
|
|
20241122,105200,53762150,8170,8170,8170,8170,7
|
|
20241122,105100,53704960,8160,8160,8160,8160,0
|
|
20241122,105000,53704960,8160,8160,8160,8160,0
|
|
20241122,104900,53704960,8160,8160,8160,8160,35
|
|
20241122,104800,53419360,8160,8160,8160,8160,15
|
|
20241122,104700,53296960,8170,8170,8170,8170,0
|
|
20241122,104600,53296960,8170,8170,8170,8170,0
|
|
20241122,104500,53296960,8170,8170,8170,8170,0
|
|
20241122,104400,53296960,8170,8170,8170,8170,0
|
|
20241122,104300,53296960,8170,8170,8170,8170,0
|
|
20241122,104200,53296960,8170,8170,8170,8170,0
|
|
20241122,104100,53296960,8170,8160,8170,8160,20
|
|
20241122,104000,53133630,8160,8160,8160,8160,49
|
|
20241122,103900,52733790,8160,8160,8160,8160,114
|
|
20241122,103800,51803550,8170,8170,8170,8170,14
|
|
20241122,103700,51689170,8170,8170,8170,8170,2
|
|
20241122,103600,51672830,8160,8160,8160,8160,0
|
|
20241122,103500,51672830,8160,8160,8160,8160,0
|
|
20241122,103400,51672830,8160,8160,8160,8160,86
|
|
20241122,103300,50971070,8170,8170,8170,8170,4
|
|
20241122,103200,50938390,8160,8160,8160,8160,0
|
|
20241122,103100,50938390,8160,8170,8170,8160,2
|
|
20241122,103000,50922060,8160,8160,8160,8160,0
|
|
20241122,102900,50922060,8160,8160,8160,8160,0
|
|
20241122,102800,50922060,8160,8160,8160,8160,0
|
|
20241122,102700,50922060,8160,8160,8160,8160,96
|
|
20241122,102600,50138700,8170,8170,8170,8170,0
|
|
20241122,102500,50138700,8170,8170,8170,8170,0
|
|
20241122,102400,50138700,8170,8170,8170,8170,0
|
|
20241122,102300,50138700,8170,8170,8170,8170,0
|
|
20241122,102200,50138700,8170,8170,8170,8170,0
|
|
20241122,102100,50138700,8170,8170,8170,8170,0
|
|
20241122,102000,50138700,8170,8170,8170,8170,0
|
|
20241122,101900,50138700,8170,8170,8170,8170,0
|
|
20241122,101800,50138700,8170,8170,8170,8170,20
|
|
20241122,101700,49975300,8170,8170,8170,8170,0
|
|
20241122,101600,49975300,8170,8170,8170,8170,213
|
|
20241122,101500,48235090,8180,8180,8180,8180,0
|
|
20241122,101400,48235090,8180,8180,8180,8180,0
|
|
20241122,101300,48235090,8180,8180,8180,8180,50
|
|
20241122,101200,47826090,8160,8150,8160,8150,434
|
|
20241122,101100,44288050,8180,8180,8180,8180,5
|
|
20241122,101000,44247150,8190,8190,8190,8190,1
|
|
20241122,100900,44238960,8190,8190,8190,8190,1
|
|
20241122,100800,44230770,8150,8150,8150,8150,0
|
|
20241122,100700,44230770,8150,8190,8190,8150,31
|
|
20241122,100600,43976920,8190,8190,8190,8190,133
|
|
20241122,100500,42887650,8190,8190,8190,8190,0
|
|
20241122,100400,42887650,8190,8190,8190,8190,0
|
|
20241122,100300,42887650,8190,8190,8190,8190,0
|
|
20241122,100200,42887650,8190,8190,8190,8190,125
|
|
20241122,100100,41863900,8190,8190,8190,8190,0
|
|
20241122,100000,41863900,8190,8190,8190,8190,0
|
|
20241122,095900,41863900,8190,8190,8190,8190,0
|
|
20241122,095800,41863900,8190,8190,8190,8190,0
|
|
20241122,095700,41863900,8190,8180,8190,8180,448
|
|
20241122,095600,38198950,8150,8150,8150,8150,20
|
|
20241122,095500,38035950,8180,8180,8180,8180,0
|
|
20241122,095400,38035950,8180,8180,8180,8180,10
|
|
20241122,095300,37954150,8180,8180,8180,8180,0
|
|
20241122,095200,37954150,8180,8150,8180,8150,90
|
|
20241122,095100,37218550,8180,8150,8180,8150,645
|
|
20241122,095000,31960450,8180,8180,8180,8180,5
|
|
20241122,094900,31919550,8180,8180,8180,8180,14
|
|
20241122,094800,31805030,8180,8180,8180,8180,20
|
|
20241122,094700,31641430,8140,8160,8160,8140,300
|
|
20241122,094600,29197370,8170,8170,8170,8170,0
|
|
20241122,094500,29197370,8170,8170,8170,8170,0
|
|
20241122,094400,29197370,8170,8170,8170,8170,40
|
|
20241122,094300,28870570,8180,8180,8180,8180,6
|
|
20241122,094200,28821490,8180,8180,8180,8180,0
|
|
20241122,094100,28821490,8180,8180,8180,8180,2
|
|
20241122,094000,28805130,8150,8150,8150,8150,0
|
|
20241122,093900,28805130,8150,8150,8150,8150,0
|
|
20241122,093800,28805130,8150,8150,8150,8150,130
|
|
20241122,093700,27745630,8150,8150,8150,8150,0
|
|
20241122,093600,27745630,8150,8150,8150,8150,0
|
|
20241122,093500,27745630,8150,8150,8150,8150,0
|
|
20241122,093400,27745630,8150,8180,8180,8150,301
|
|
20241122,093300,25292450,8180,8180,8180,8180,186
|
|
20241122,093200,23770970,8180,8180,8180,8180,50
|
|
20241122,093100,23361970,8190,8180,8190,8180,73
|
|
20241122,093000,22764390,8160,8160,8160,8160,280
|
|
20241122,092900,20479590,8190,8190,8190,8190,0
|
|
20241122,092800,20479590,8190,8190,8190,8190,0
|
|
20241122,092700,20479590,8190,8190,8190,8190,122
|
|
20241122,092600,19480410,8190,8190,8190,8190,48
|
|
20241122,092500,19087290,8190,8190,8190,8190,1
|
|
20241122,092400,19079100,8190,8190,8190,8190,0
|
|
20241122,092300,19079100,8190,8180,8190,8180,326
|
|
20241122,092200,16412160,8180,8180,8180,8180,42
|
|
20241122,092100,16068600,8180,8180,8190,8180,194
|
|
20241122,092000,14481470,8180,8180,8180,8180,3
|
|
20241122,091900,14456930,8180,8170,8180,8170,30
|
|
20241122,091800,14211790,8170,8170,8170,8170,0
|
|
20241122,091700,14211790,8170,8140,8170,8140,12
|
|
20241122,091600,14113810,8140,8140,8140,8140,0
|
|
20241122,091500,14113810,8140,8140,8140,8140,0
|
|
20241122,091400,14113810,8140,8140,8140,8140,0
|
|
20241122,091300,14113810,8140,8140,8140,8140,18
|
|
20241122,091200,13967290,8140,8140,8140,8140,0
|
|
20241122,091100,13967290,8140,8140,8140,8140,30
|
|
20241122,091000,13723090,8170,8170,8170,8170,19
|
|
20241122,090900,13567860,8180,8180,8180,8180,10
|
|
20241122,090800,13486060,8190,8190,8190,8190,1
|
|
20241122,090700,13477870,8190,8190,8190,8190,36
|
|
20241122,090600,13183030,8190,8190,8190,8190,10
|
|
20241122,090500,13101130,8190,8170,8190,8140,833
|
|
20241122,090400,6296310,8170,8150,8170,8150,375
|
|
20241122,090300,3238660,8170,8170,8170,8170,0
|
|
20241122,090200,3238660,8170,8170,8170,8170,0
|
|
20241122,090100,3238660,8170,8170,8180,8120,135
|
|
20241122,090000,2135780,8170,8110,8170,8110,263
|