646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194300,46900800,6480,6480,6480,6480,63
|
|
20241122,194200,46900800,6480,6480,6480,6480,0
|
|
20241122,194100,46900800,6480,6480,6480,6480,0
|
|
20241122,194000,46900800,6480,6480,6480,6480,0
|
|
20241122,193900,46900800,6480,6480,6480,6480,0
|
|
20241122,193800,46900800,6480,6480,6480,6480,0
|
|
20241122,193700,46900800,6480,6480,6480,6480,0
|
|
20241122,193600,46900800,6480,6480,6480,6480,0
|
|
20241122,193500,46900800,6480,6480,6480,6480,0
|
|
20241122,193400,46900800,6480,6480,6480,6480,0
|
|
20241122,193300,46900800,6480,6480,6480,6480,0
|
|
20241122,193200,46900800,6480,6480,6480,6480,0
|
|
20241122,193100,46900800,6480,6480,6480,6480,0
|
|
20241122,193000,46900800,6480,6480,6480,6480,0
|
|
20241122,192900,46900800,6480,6480,6480,6480,0
|
|
20241122,192800,46900800,6480,6480,6480,6480,0
|
|
20241122,192700,46900800,6480,6480,6480,6480,0
|
|
20241122,192600,46900800,6480,6480,6480,6480,0
|
|
20241122,192500,46900800,6480,6480,6480,6480,0
|
|
20241122,192400,46900800,6480,6480,6480,6480,0
|
|
20241122,192300,46900800,6480,6480,6480,6480,0
|
|
20241122,192200,46900800,6480,6480,6480,6480,0
|
|
20241122,192100,46900800,6480,6480,6480,6480,0
|
|
20241122,192000,46900800,6480,6480,6480,6480,0
|
|
20241122,191900,46900800,6480,6480,6480,6480,0
|
|
20241122,191800,46900800,6480,6480,6480,6480,0
|
|
20241122,191700,46900800,6480,6480,6480,6480,0
|
|
20241122,191600,46900800,6480,6480,6480,6480,0
|
|
20241122,191500,46900800,6480,6480,6480,6480,0
|
|
20241122,191400,46900800,6480,6480,6480,6480,0
|
|
20241122,191300,46900800,6480,6480,6480,6480,63
|
|
20241122,191200,46900800,6480,6480,6480,6480,0
|
|
20241122,191100,46900800,6480,6480,6480,6480,0
|
|
20241122,191000,46900800,6480,6480,6480,6480,0
|
|
20241122,190900,46900800,6480,6480,6480,6480,0
|
|
20241122,190800,46900800,6480,6480,6480,6480,0
|
|
20241122,190700,46900800,6480,6480,6480,6480,0
|
|
20241122,190600,46900800,6480,6480,6480,6480,0
|
|
20241122,190500,46900800,6480,6480,6480,6480,0
|
|
20241122,190400,46900800,6480,6480,6480,6480,0
|
|
20241122,190300,46900800,6480,6480,6480,6480,0
|
|
20241122,190200,46900800,6480,6480,6480,6480,0
|
|
20241122,190100,46900800,6480,6480,6480,6480,0
|
|
20241122,190000,46900800,6480,6480,6480,6480,0
|
|
20241122,185900,46900800,6480,6480,6480,6480,0
|
|
20241122,185800,46900800,6480,6480,6480,6480,0
|
|
20241122,185700,46900800,6480,6480,6480,6480,0
|
|
20241122,185600,46900800,6480,6480,6480,6480,0
|
|
20241122,185500,46900800,6480,6480,6480,6480,0
|
|
20241122,185400,46900800,6480,6480,6480,6480,0
|
|
20241122,185300,46900800,6480,6480,6480,6480,0
|
|
20241122,185200,46900800,6480,6480,6480,6480,0
|
|
20241122,185100,46900800,6480,6480,6480,6480,0
|
|
20241122,185000,46900800,6480,6480,6480,6480,0
|
|
20241122,184900,46900800,6480,6480,6480,6480,0
|
|
20241122,184800,46900800,6480,6480,6480,6480,0
|
|
20241122,184700,46900800,6480,6480,6480,6480,0
|
|
20241122,184600,46900800,6480,6480,6480,6480,0
|
|
20241122,184500,46900800,6480,6480,6480,6480,0
|
|
20241122,184400,46900800,6480,6480,6480,6480,0
|
|
20241122,184300,46900800,6480,6480,6480,6480,63
|
|
20241122,184200,46900800,6480,6480,6480,6480,0
|
|
20241122,184100,46900800,6480,6480,6480,6480,0
|
|
20241122,184000,46900800,6480,6480,6480,6480,0
|
|
20241122,183900,46900800,6480,6480,6480,6480,0
|
|
20241122,183800,46900800,6480,6480,6480,6480,0
|
|
20241122,183700,46900800,6480,6480,6480,6480,0
|
|
20241122,183600,46900800,6480,6480,6480,6480,0
|
|
20241122,183500,46900800,6480,6480,6480,6480,0
|
|
20241122,183400,46900800,6480,6480,6480,6480,0
|
|
20241122,183300,46900800,6480,6480,6480,6480,0
|
|
20241122,183200,46900800,6480,6480,6480,6480,0
|
|
20241122,183100,46900800,6480,6480,6480,6480,0
|
|
20241122,183000,46900800,6480,6480,6480,6480,0
|
|
20241122,182900,46900800,6480,6480,6480,6480,0
|
|
20241122,182800,46900800,6480,6480,6480,6480,0
|
|
20241122,182700,46900800,6480,6480,6480,6480,0
|
|
20241122,182600,46900800,6480,6480,6480,6480,0
|
|
20241122,182500,46900800,6480,6480,6480,6480,0
|
|
20241122,182400,46900800,6480,6480,6480,6480,0
|
|
20241122,182300,46900800,6480,6480,6480,6480,0
|
|
20241122,182200,46900800,6480,6480,6480,6480,0
|
|
20241122,182100,46900800,6480,6480,6480,6480,0
|
|
20241122,182000,46900800,6480,6480,6480,6480,0
|
|
20241122,181900,46900800,6480,6480,6480,6480,0
|
|
20241122,181800,46900800,6480,6480,6480,6480,0
|
|
20241122,181700,46900800,6480,6480,6480,6480,0
|
|
20241122,181600,46900800,6480,6480,6480,6480,0
|
|
20241122,181500,46900800,6480,6480,6480,6480,0
|
|
20241122,181400,46900800,6480,6480,6480,6480,0
|
|
20241122,181300,46900800,6480,6480,6480,6480,63
|
|
20241122,181200,46900800,6480,6480,6480,6480,0
|
|
20241122,181100,46900800,6480,6480,6480,6480,0
|
|
20241122,181000,46900800,6480,6480,6480,6480,0
|
|
20241122,180900,46900800,6480,6480,6480,6480,0
|
|
20241122,180800,46900800,6480,6480,6480,6480,0
|
|
20241122,180700,46900800,6480,6480,6480,6480,0
|
|
20241122,180600,46900800,6480,6480,6480,6480,0
|
|
20241122,180500,46900800,6480,6480,6480,6480,0
|
|
20241122,180400,46900800,6480,6480,6480,6480,0
|
|
20241122,180300,46900800,6480,6480,6480,6480,0
|
|
20241122,180200,46900800,6480,6480,6480,6480,0
|
|
20241122,180100,46900800,6480,6480,6480,6480,0
|
|
20241122,180000,46900800,6480,6480,6480,6480,0
|
|
20241122,175900,46900800,6480,6480,6480,6480,0
|
|
20241122,175800,46900800,6480,6480,6480,6480,0
|
|
20241122,175700,46900800,6480,6480,6480,6480,0
|
|
20241122,175600,46900800,6480,6480,6480,6480,0
|
|
20241122,175500,46900800,6480,6480,6480,6480,0
|
|
20241122,175400,46900800,6480,6480,6480,6480,0
|
|
20241122,175300,46900800,6480,6480,6480,6480,0
|
|
20241122,175200,46900800,6480,6480,6480,6480,0
|
|
20241122,175100,46900800,6480,6480,6480,6480,0
|
|
20241122,175000,46900800,6480,6480,6480,6480,0
|
|
20241122,174900,46900800,6480,6480,6480,6480,0
|
|
20241122,174800,46900800,6480,6480,6480,6480,0
|
|
20241122,174700,46900800,6480,6480,6480,6480,0
|
|
20241122,174600,46900800,6480,6480,6480,6480,0
|
|
20241122,174500,46900800,6480,6480,6480,6480,0
|
|
20241122,174400,46900800,6480,6480,6480,6480,0
|
|
20241122,174300,46900800,6480,6480,6480,6480,63
|
|
20241122,174200,46900800,6480,6480,6480,6480,0
|
|
20241122,174100,46900800,6480,6480,6480,6480,0
|
|
20241122,174000,46900800,6480,6480,6480,6480,0
|
|
20241122,173900,46900800,6480,6480,6480,6480,0
|
|
20241122,173800,46900800,6480,6480,6480,6480,0
|
|
20241122,173700,46900800,6480,6480,6480,6480,0
|
|
20241122,173600,46900800,6480,6480,6480,6480,0
|
|
20241122,173500,46900800,6480,6480,6480,6480,0
|
|
20241122,173400,46900800,6480,6480,6480,6480,0
|
|
20241122,173300,46900800,6480,6480,6480,6480,0
|
|
20241122,173200,46900800,6480,6480,6480,6480,0
|
|
20241122,173100,46900800,6480,6480,6480,6480,0
|
|
20241122,173000,46900800,6480,6480,6480,6480,0
|
|
20241122,172900,46900800,6480,6480,6480,6480,0
|
|
20241122,172800,46900800,6480,6480,6480,6480,0
|
|
20241122,172700,46900800,6480,6480,6480,6480,0
|
|
20241122,172600,46900800,6480,6480,6480,6480,0
|
|
20241122,172500,46900800,6480,6480,6480,6480,0
|
|
20241122,172400,46900800,6480,6480,6480,6480,0
|
|
20241122,172300,46900800,6480,6480,6480,6480,0
|
|
20241122,172200,46900800,6480,6480,6480,6480,0
|
|
20241122,172100,46900800,6480,6480,6480,6480,0
|
|
20241122,172000,46900800,6480,6480,6480,6480,0
|
|
20241122,171900,46900800,6480,6480,6480,6480,0
|
|
20241122,171800,46900800,6480,6480,6480,6480,0
|
|
20241122,171700,46900800,6480,6480,6480,6480,0
|
|
20241122,171600,46900800,6480,6480,6480,6480,0
|
|
20241122,171500,46900800,6480,6480,6480,6480,0
|
|
20241122,171400,46900800,6480,6480,6480,6480,0
|
|
20241122,171300,46900800,6480,6480,6480,6480,63
|
|
20241122,171200,46900800,6480,6480,6480,6480,0
|
|
20241122,171100,46900800,6480,6480,6480,6480,0
|
|
20241122,171000,46900800,6480,6480,6480,6480,0
|
|
20241122,170900,46900800,6480,6480,6480,6480,0
|
|
20241122,170800,46900800,6480,6480,6480,6480,0
|
|
20241122,170700,46900800,6480,6480,6480,6480,0
|
|
20241122,170600,46900800,6480,6480,6480,6480,0
|
|
20241122,170500,46900800,6480,6480,6480,6480,0
|
|
20241122,170400,46900800,6480,6480,6480,6480,0
|
|
20241122,170300,46900800,6480,6480,6480,6480,0
|
|
20241122,170200,46900800,6480,6480,6480,6480,0
|
|
20241122,170100,46900800,6480,6480,6480,6480,0
|
|
20241122,170000,46900800,6480,6480,6480,6480,0
|
|
20241122,165900,46900800,6480,6480,6480,6480,0
|
|
20241122,165800,46900800,6480,6480,6480,6480,0
|
|
20241122,165700,46900800,6480,6480,6480,6480,0
|
|
20241122,165600,46900800,6480,6480,6480,6480,0
|
|
20241122,165500,46900800,6480,6480,6480,6480,0
|
|
20241122,165400,46900800,6480,6480,6480,6480,0
|
|
20241122,165300,46900800,6480,6480,6480,6480,0
|
|
20241122,165200,46900800,6480,6480,6480,6480,0
|
|
20241122,165100,46900800,6480,6480,6480,6480,0
|
|
20241122,165000,46900800,6480,6480,6480,6480,0
|
|
20241122,164900,46900800,6480,6480,6480,6480,0
|
|
20241122,164800,46900800,6480,6480,6480,6480,0
|
|
20241122,164700,46900800,6480,6480,6480,6480,0
|
|
20241122,164600,46900800,6480,6480,6480,6480,0
|
|
20241122,164500,46900800,6480,6480,6480,6480,0
|
|
20241122,164400,46900800,6480,6480,6480,6480,0
|
|
20241122,164300,46900800,6480,6480,6480,6480,63
|
|
20241122,164200,46900800,6480,6480,6480,6480,0
|
|
20241122,164100,46900800,6480,6480,6480,6480,0
|
|
20241122,164000,46900800,6480,6480,6480,6480,0
|
|
20241122,163900,46900800,6480,6480,6480,6480,0
|
|
20241122,163800,46900800,6480,6480,6480,6480,0
|
|
20241122,163700,46900800,6480,6480,6480,6480,0
|
|
20241122,163600,46900800,6480,6480,6480,6480,0
|
|
20241122,163500,46900800,6480,6480,6480,6480,0
|
|
20241122,163400,46900800,6480,6480,6480,6480,0
|
|
20241122,163300,46900800,6480,6480,6480,6480,0
|
|
20241122,163200,46900800,6480,6480,6480,6480,0
|
|
20241122,163100,46900800,6480,6480,6480,6480,0
|
|
20241122,163000,46900800,6480,6480,6480,6480,0
|
|
20241122,162900,46900800,6480,6480,6480,6480,0
|
|
20241122,162800,46900800,6480,6480,6480,6480,0
|
|
20241122,162700,46900800,6480,6480,6480,6480,0
|
|
20241122,162600,46900800,6480,6480,6480,6480,0
|
|
20241122,162500,46900800,6480,6480,6480,6480,0
|
|
20241122,162400,46900800,6480,6480,6480,6480,0
|
|
20241122,162300,46900800,6480,6480,6480,6480,0
|
|
20241122,162200,46900800,6480,6480,6480,6480,0
|
|
20241122,162100,46900800,6480,6480,6480,6480,0
|
|
20241122,162000,46900800,6480,6480,6480,6480,0
|
|
20241122,161900,46900800,6480,6480,6480,6480,0
|
|
20241122,161800,46900800,6480,6480,6480,6480,0
|
|
20241122,161700,46900800,6480,6480,6480,6480,0
|
|
20241122,161600,46900800,6480,6480,6480,6480,0
|
|
20241122,161500,46900800,6480,6480,6480,6480,0
|
|
20241122,161400,46900800,6480,6480,6480,6480,0
|
|
20241122,161300,46900800,6480,6480,6480,6480,63
|
|
20241122,161200,46900800,6480,6480,6480,6480,0
|
|
20241122,161100,46900800,6480,6480,6480,6480,0
|
|
20241122,161000,46900800,6480,6480,6480,6480,0
|
|
20241122,160900,46900800,6480,6480,6480,6480,0
|
|
20241122,160800,46900800,6480,6480,6480,6480,0
|
|
20241122,160700,46900800,6480,6480,6480,6480,0
|
|
20241122,160600,46900800,6480,6480,6480,6480,0
|
|
20241122,160500,46900800,6480,6480,6480,6480,0
|
|
20241122,160400,46900800,6480,6480,6480,6480,0
|
|
20241122,160300,46900800,6480,6480,6480,6480,0
|
|
20241122,160200,46900800,6480,6480,6480,6480,0
|
|
20241122,160100,46900800,6480,6480,6480,6480,0
|
|
20241122,160000,46900800,6480,6480,6480,6480,0
|
|
20241122,155900,46900800,6480,6480,6480,6480,0
|
|
20241122,155800,46900800,6480,6480,6480,6480,0
|
|
20241122,155700,46900800,6480,6480,6480,6480,0
|
|
20241122,155600,46900800,6480,6480,6480,6480,0
|
|
20241122,155500,46900800,6480,6480,6480,6480,0
|
|
20241122,155400,46900800,6480,6480,6480,6480,0
|
|
20241122,155300,46900800,6480,6480,6480,6480,0
|
|
20241122,155200,46900800,6480,6480,6480,6480,0
|
|
20241122,155100,46900800,6480,6480,6480,6480,0
|
|
20241122,155000,46900800,6480,6480,6480,6480,0
|
|
20241122,154900,46900800,6480,6480,6480,6480,0
|
|
20241122,154800,46900800,6480,6480,6480,6480,0
|
|
20241122,154700,46900800,6480,6480,6480,6480,0
|
|
20241122,154600,46900800,6480,6480,6480,6480,0
|
|
20241122,154500,46900800,6480,6480,6480,6480,0
|
|
20241122,154400,46900800,6480,6480,6480,6480,0
|
|
20241122,154300,46900800,6480,6480,6480,6480,63
|
|
20241122,154200,46900800,6480,6480,6480,6480,0
|
|
20241122,154100,46900800,6480,6480,6480,6480,0
|
|
20241122,154000,46900800,6480,6480,6480,6480,0
|
|
20241122,153900,46900800,6480,6480,6480,6480,0
|
|
20241122,153800,46900800,6480,6480,6480,6480,0
|
|
20241122,153700,46900800,6480,6480,6480,6480,0
|
|
20241122,153600,46900800,6480,6480,6480,6480,0
|
|
20241122,153500,46900800,6480,6480,6480,6480,0
|
|
20241122,153400,46900800,6480,6480,6480,6480,0
|
|
20241122,153300,46900800,6480,6480,6480,6480,0
|
|
20241122,153200,46900800,6480,6480,6480,6480,0
|
|
20241122,153100,46900800,6480,6480,6480,6480,0
|
|
20241122,153000,46900800,6480,6480,6480,6480,63
|
|
20241122,152900,46492560,6470,6470,6470,6470,0
|
|
20241122,152800,46492560,6470,6470,6470,6470,0
|
|
20241122,152700,46492560,6470,6470,6470,6470,0
|
|
20241122,152600,46492560,6470,6470,6470,6470,0
|
|
20241122,152500,46492560,6470,6470,6470,6470,0
|
|
20241122,152400,46492560,6470,6470,6470,6470,0
|
|
20241122,152300,46492560,6470,6470,6470,6470,0
|
|
20241122,152200,46492560,6470,6470,6470,6470,0
|
|
20241122,152100,46492560,6470,6470,6470,6470,0
|
|
20241122,152000,46492560,6470,6470,6470,6470,0
|
|
20241122,151900,46492560,6470,6470,6470,6470,0
|
|
20241122,151800,46492560,6470,6460,6470,6460,4
|
|
20241122,151700,46466700,6460,6440,6460,6400,138
|
|
20241122,151600,45577540,6390,6390,6390,6390,10
|
|
20241122,151500,45513640,6440,6450,6470,6390,139
|
|
20241122,151400,44620700,6310,6330,6330,6310,112
|
|
20241122,151300,43913450,6470,6340,6470,6300,169
|
|
20241122,151200,42839300,6350,6350,6350,6350,18
|
|
20241122,151100,42725000,6360,6370,6460,6360,125
|
|
20241122,151000,41928450,6380,6380,6380,6380,0
|
|
20241122,150900,41928450,6380,6380,6380,6380,50
|
|
20241122,150800,41609450,6480,6480,6480,6480,0
|
|
20241122,150700,41609450,6480,6460,6480,6460,189
|
|
20241122,150600,40388450,6460,6460,6460,6460,0
|
|
20241122,150500,40388450,6460,6460,6460,6460,0
|
|
20241122,150400,40388450,6460,6460,6460,6460,0
|
|
20241122,150300,40388450,6460,6460,6460,6460,0
|
|
20241122,150200,40388450,6460,6460,6460,6460,0
|
|
20241122,150100,40388450,6460,6460,6460,6460,0
|
|
20241122,150000,40388450,6460,6460,6460,6460,0
|
|
20241122,145900,40388450,6460,6460,6460,6460,1
|
|
20241122,145800,40381990,6450,6400,6450,6380,366
|
|
20241122,145700,38043430,6470,6470,6470,6470,0
|
|
20241122,145600,38043430,6470,6470,6470,6470,0
|
|
20241122,145500,38043430,6470,6470,6470,6470,0
|
|
20241122,145400,38043430,6470,6470,6470,6470,0
|
|
20241122,145300,38043430,6470,6470,6470,6470,0
|
|
20241122,145200,38043430,6470,6470,6470,6470,0
|
|
20241122,145100,38043430,6470,6470,6470,6470,0
|
|
20241122,145000,38043430,6470,6470,6470,6470,0
|
|
20241122,144900,38043430,6470,6480,6480,6410,41
|
|
20241122,144800,37779160,6410,6410,6410,6410,0
|
|
20241122,144700,37779160,6410,6410,6410,6410,0
|
|
20241122,144600,37779160,6410,6410,6410,6410,0
|
|
20241122,144500,37779160,6410,6410,6410,6410,0
|
|
20241122,144400,37779160,6410,6410,6410,6410,0
|
|
20241122,144300,37779160,6410,6410,6410,6410,0
|
|
20241122,144200,37779160,6410,6410,6410,6410,0
|
|
20241122,144100,37779160,6410,6410,6410,6410,0
|
|
20241122,144000,37779160,6410,6410,6410,6410,0
|
|
20241122,143900,37779160,6410,6410,6410,6410,0
|
|
20241122,143800,37779160,6410,6410,6410,6410,0
|
|
20241122,143700,37779160,6410,6410,6410,6410,0
|
|
20241122,143600,37779160,6410,6410,6410,6410,0
|
|
20241122,143500,37779160,6410,6410,6410,6410,0
|
|
20241122,143400,37779160,6410,6410,6410,6410,22
|
|
20241122,143300,37638140,6510,6510,6510,6510,0
|
|
20241122,143200,37638140,6510,6510,6510,6510,0
|
|
20241122,143100,37638140,6510,6510,6510,6510,0
|
|
20241122,143000,37638140,6510,6510,6510,6510,0
|
|
20241122,142900,37638140,6510,6510,6510,6510,0
|
|
20241122,142800,37638140,6510,6510,6510,6510,0
|
|
20241122,142700,37638140,6510,6510,6510,6510,0
|
|
20241122,142600,37638140,6510,6510,6510,6510,0
|
|
20241122,142500,37638140,6510,6510,6510,6510,0
|
|
20241122,142400,37638140,6510,6510,6510,6510,0
|
|
20241122,142300,37638140,6510,6510,6510,6510,0
|
|
20241122,142200,37638140,6510,6510,6510,6510,0
|
|
20241122,142100,37638140,6510,6510,6510,6510,0
|
|
20241122,142000,37638140,6510,6510,6510,6510,0
|
|
20241122,141900,37638140,6510,6510,6510,6510,0
|
|
20241122,141800,37638140,6510,6510,6510,6510,0
|
|
20241122,141700,37638140,6510,6510,6510,6510,0
|
|
20241122,141600,37638140,6510,6510,6510,6510,0
|
|
20241122,141500,37638140,6510,6510,6510,6510,0
|
|
20241122,141400,37638140,6510,6510,6510,6510,0
|
|
20241122,141300,37638140,6510,6510,6510,6510,0
|
|
20241122,141200,37638140,6510,6510,6510,6510,0
|
|
20241122,141100,37638140,6510,6510,6510,6510,0
|
|
20241122,141000,37638140,6510,6510,6510,6510,0
|
|
20241122,140900,37638140,6510,6510,6510,6510,0
|
|
20241122,140800,37638140,6510,6510,6510,6510,0
|
|
20241122,140700,37638140,6510,6510,6510,6510,0
|
|
20241122,140600,37638140,6510,6510,6510,6510,0
|
|
20241122,140500,37638140,6510,6510,6510,6510,0
|
|
20241122,140400,37638140,6510,6510,6510,6510,0
|
|
20241122,140300,37638140,6510,6510,6510,6510,0
|
|
20241122,140200,37638140,6510,6510,6510,6510,0
|
|
20241122,140100,37638140,6510,6510,6510,6510,0
|
|
20241122,140000,37638140,6510,6510,6510,6510,0
|
|
20241122,135900,37638140,6510,6510,6510,6510,0
|
|
20241122,135800,37638140,6510,6510,6510,6510,0
|
|
20241122,135700,37638140,6510,6510,6510,6510,0
|
|
20241122,135600,37638140,6510,6510,6510,6510,0
|
|
20241122,135500,37638140,6510,6510,6510,6510,0
|
|
20241122,135400,37638140,6510,6510,6510,6510,0
|
|
20241122,135300,37638140,6510,6510,6510,6510,0
|
|
20241122,135200,37638140,6510,6510,6510,6510,0
|
|
20241122,135100,37638140,6510,6510,6510,6510,0
|
|
20241122,135000,37638140,6510,6510,6510,6510,0
|
|
20241122,134900,37638140,6510,6510,6510,6510,0
|
|
20241122,134800,37638140,6510,6510,6510,6510,0
|
|
20241122,134700,37638140,6510,6510,6510,6510,0
|
|
20241122,134600,37638140,6510,6510,6510,6510,0
|
|
20241122,134500,37638140,6510,6510,6510,6510,0
|
|
20241122,134400,37638140,6510,6510,6510,6510,0
|
|
20241122,134300,37638140,6510,6510,6510,6510,0
|
|
20241122,134200,37638140,6510,6510,6510,6510,0
|
|
20241122,134100,37638140,6510,6510,6510,6510,0
|
|
20241122,134000,37638140,6510,6510,6510,6510,0
|
|
20241122,133900,37638140,6510,6510,6510,6510,0
|
|
20241122,133800,37638140,6510,6510,6510,6510,0
|
|
20241122,133700,37638140,6510,6510,6510,6510,0
|
|
20241122,133600,37638140,6510,6510,6510,6510,0
|
|
20241122,133500,37638140,6510,6510,6510,6510,0
|
|
20241122,133400,37638140,6510,6510,6510,6510,0
|
|
20241122,133300,37638140,6510,6510,6510,6510,0
|
|
20241122,133200,37638140,6510,6510,6510,6510,0
|
|
20241122,133100,37638140,6510,6510,6510,6510,0
|
|
20241122,133000,37638140,6510,6510,6510,6510,0
|
|
20241122,132900,37638140,6510,6510,6510,6510,0
|
|
20241122,132800,37638140,6510,6510,6510,6510,0
|
|
20241122,132700,37638140,6510,6510,6510,6510,0
|
|
20241122,132600,37638140,6510,6510,6510,6510,0
|
|
20241122,132500,37638140,6510,6510,6510,6510,0
|
|
20241122,132400,37638140,6510,6510,6510,6510,0
|
|
20241122,132300,37638140,6510,6510,6510,6510,0
|
|
20241122,132200,37638140,6510,6510,6510,6510,0
|
|
20241122,132100,37638140,6510,6510,6510,6510,0
|
|
20241122,132000,37638140,6510,6510,6510,6510,0
|
|
20241122,131900,37638140,6510,6510,6510,6510,0
|
|
20241122,131800,37638140,6510,6510,6510,6510,0
|
|
20241122,131700,37638140,6510,6510,6510,6510,0
|
|
20241122,131600,37638140,6510,6510,6510,6510,0
|
|
20241122,131500,37638140,6510,6510,6510,6510,0
|
|
20241122,131400,37638140,6510,6460,6510,6460,1365
|
|
20241122,131300,28792090,6470,6470,6470,6470,0
|
|
20241122,131200,28792090,6470,6470,6470,6470,0
|
|
20241122,131100,28792090,6470,6470,6470,6470,0
|
|
20241122,131000,28792090,6470,6470,6470,6470,0
|
|
20241122,130900,28792090,6470,6470,6470,6470,0
|
|
20241122,130800,28792090,6470,6470,6470,6470,0
|
|
20241122,130700,28792090,6470,6470,6470,6470,0
|
|
20241122,130600,28792090,6470,6470,6470,6470,0
|
|
20241122,130500,28792090,6470,6450,6470,6450,943
|
|
20241122,130400,22709720,6450,6450,6450,6450,0
|
|
20241122,130300,22709720,6450,6450,6450,6450,0
|
|
20241122,130200,22709720,6450,6450,6450,6450,0
|
|
20241122,130100,22709720,6450,6450,6450,6450,0
|
|
20241122,130000,22709720,6450,6450,6450,6450,0
|
|
20241122,125900,22709720,6450,6450,6450,6450,0
|
|
20241122,125800,22709720,6450,6450,6450,6450,0
|
|
20241122,125700,22709720,6450,6450,6450,6450,0
|
|
20241122,125600,22709720,6450,6450,6450,6450,0
|
|
20241122,125500,22709720,6450,6450,6450,6450,0
|
|
20241122,125400,22709720,6450,6450,6450,6450,0
|
|
20241122,125300,22709720,6450,6450,6450,6450,0
|
|
20241122,125200,22709720,6450,6430,6450,6430,8
|
|
20241122,125100,22658260,6430,6430,6430,6430,0
|
|
20241122,125000,22658260,6430,6430,6430,6430,3
|
|
20241122,124900,22638970,6440,6440,6440,6440,0
|
|
20241122,124800,22638970,6440,6440,6440,6440,0
|
|
20241122,124700,22638970,6440,6440,6440,6440,0
|
|
20241122,124600,22638970,6440,6440,6440,6440,0
|
|
20241122,124500,22638970,6440,6440,6440,6440,0
|
|
20241122,124400,22638970,6440,6440,6440,6440,0
|
|
20241122,124300,22638970,6440,6440,6440,6440,0
|
|
20241122,124200,22638970,6440,6440,6440,6440,0
|
|
20241122,124100,22638970,6440,6440,6440,6440,0
|
|
20241122,124000,22638970,6440,6440,6440,6440,0
|
|
20241122,123900,22638970,6440,6440,6440,6440,0
|
|
20241122,123800,22638970,6440,6440,6440,6440,0
|
|
20241122,123700,22638970,6440,6440,6440,6440,0
|
|
20241122,123600,22638970,6440,6440,6440,6440,0
|
|
20241122,123500,22638970,6440,6440,6440,6440,0
|
|
20241122,123400,22638970,6440,6440,6440,6440,0
|
|
20241122,123300,22638970,6440,6440,6440,6440,0
|
|
20241122,123200,22638970,6440,6440,6440,6440,31
|
|
20241122,123100,22439330,6440,6440,6440,6440,31
|
|
20241122,123000,22239690,6440,6440,6440,6440,0
|
|
20241122,122900,22239690,6440,6440,6440,6440,31
|
|
20241122,122800,22040050,6450,6450,6450,6450,0
|
|
20241122,122700,22040050,6450,6450,6450,6450,0
|
|
20241122,122600,22040050,6450,6450,6450,6450,0
|
|
20241122,122500,22040050,6450,6450,6450,6450,0
|
|
20241122,122400,22040050,6450,6450,6450,6450,0
|
|
20241122,122300,22040050,6450,6450,6450,6450,0
|
|
20241122,122200,22040050,6450,6450,6450,6450,0
|
|
20241122,122100,22040050,6450,6440,6450,6440,25
|
|
20241122,122000,21879030,6440,6440,6440,6440,0
|
|
20241122,121900,21879030,6440,6440,6440,6440,0
|
|
20241122,121800,21879030,6440,6440,6440,6440,0
|
|
20241122,121700,21879030,6440,6440,6440,6440,0
|
|
20241122,121600,21879030,6440,6440,6440,6440,0
|
|
20241122,121500,21879030,6440,6440,6440,6440,0
|
|
20241122,121400,21879030,6440,6440,6440,6440,0
|
|
20241122,121300,21879030,6440,6440,6440,6440,0
|
|
20241122,121200,21879030,6440,6440,6440,6440,0
|
|
20241122,121100,21879030,6440,6440,6440,6440,0
|
|
20241122,121000,21879030,6440,6440,6440,6440,0
|
|
20241122,120900,21879030,6440,6440,6440,6440,0
|
|
20241122,120800,21879030,6440,6440,6440,6440,0
|
|
20241122,120700,21879030,6440,6440,6440,6440,0
|
|
20241122,120600,21879030,6440,6440,6440,6440,0
|
|
20241122,120500,21879030,6440,6440,6440,6440,0
|
|
20241122,120400,21879030,6440,6440,6440,6440,0
|
|
20241122,120300,21879030,6440,6440,6440,6440,0
|
|
20241122,120200,21879030,6440,6440,6440,6440,0
|
|
20241122,120100,21879030,6440,6440,6440,6440,0
|
|
20241122,120000,21879030,6440,6440,6440,6440,0
|
|
20241122,115900,21879030,6440,6440,6440,6440,0
|
|
20241122,115800,21879030,6440,6440,6440,6440,0
|
|
20241122,115700,21879030,6440,6440,6440,6440,0
|
|
20241122,115600,21879030,6440,6440,6440,6440,0
|
|
20241122,115500,21879030,6440,6440,6440,6440,0
|
|
20241122,115400,21879030,6440,6440,6440,6440,0
|
|
20241122,115300,21879030,6440,6440,6440,6440,0
|
|
20241122,115200,21879030,6440,6440,6440,6440,0
|
|
20241122,115100,21879030,6440,6440,6440,6440,0
|
|
20241122,115000,21879030,6440,6440,6440,6440,0
|
|
20241122,114900,21879030,6440,6410,6440,6300,23
|
|
20241122,114800,21732890,6320,6320,6320,6320,0
|
|
20241122,114700,21732890,6320,6320,6320,6320,6
|
|
20241122,114600,21694970,6440,6440,6440,6440,0
|
|
20241122,114500,21694970,6440,6440,6440,6440,1
|
|
20241122,114400,21688530,6310,6430,6430,6310,14
|
|
20241122,114300,21599710,6430,6430,6430,6430,1
|
|
20241122,114200,21593280,6320,6410,6440,6320,144
|
|
20241122,114100,20670680,6310,6310,6310,6310,5
|
|
20241122,114000,20639130,6440,6440,6440,6440,0
|
|
20241122,113900,20639130,6440,6440,6440,6440,0
|
|
20241122,113800,20639130,6440,6440,6440,6440,0
|
|
20241122,113700,20639130,6440,6440,6440,6440,0
|
|
20241122,113600,20639130,6440,6440,6440,6440,0
|
|
20241122,113500,20639130,6440,6440,6440,6440,0
|
|
20241122,113400,20639130,6440,6440,6440,6440,0
|
|
20241122,113300,20639130,6440,6440,6440,6440,0
|
|
20241122,113200,20639130,6440,6440,6440,6440,0
|
|
20241122,113100,20639130,6440,6440,6440,6440,10
|
|
20241122,113000,20574730,6440,6440,6440,6440,0
|
|
20241122,112900,20574730,6440,6440,6440,6440,0
|
|
20241122,112800,20574730,6440,6440,6440,6440,30
|
|
20241122,112700,20381530,6300,6300,6300,6300,22
|
|
20241122,112600,20242930,6440,6440,6440,6440,1
|
|
20241122,112500,20236490,6270,6390,6390,6270,350
|
|
20241122,112400,18018410,6350,6350,6350,6350,0
|
|
20241122,112300,18018410,6350,6350,6350,6350,0
|
|
20241122,112200,18018410,6350,6350,6350,6350,0
|
|
20241122,112100,18018410,6350,6350,6350,6350,0
|
|
20241122,112000,18018410,6350,6350,6350,6350,0
|
|
20241122,111900,18018410,6350,6350,6350,6350,5
|
|
20241122,111800,17986660,6380,6380,6380,6380,50
|
|
20241122,111700,17667660,6480,6480,6480,6480,0
|
|
20241122,111600,17667660,6480,6480,6480,6480,0
|
|
20241122,111500,17667660,6480,6480,6480,6480,0
|
|
20241122,111400,17667660,6480,6480,6480,6480,0
|
|
20241122,111300,17667660,6480,6480,6480,6480,0
|
|
20241122,111200,17667660,6480,6480,6480,6480,0
|
|
20241122,111100,17667660,6480,6480,6480,6480,0
|
|
20241122,111000,17667660,6480,6480,6480,6480,0
|
|
20241122,110900,17667660,6480,6480,6480,6480,0
|
|
20241122,110800,17667660,6480,6480,6480,6480,0
|
|
20241122,110700,17667660,6480,6480,6480,6480,0
|
|
20241122,110600,17667660,6480,6480,6480,6480,0
|
|
20241122,110500,17667660,6480,6480,6480,6480,0
|
|
20241122,110400,17667660,6480,6480,6480,6480,0
|
|
20241122,110300,17667660,6480,6480,6480,6480,0
|
|
20241122,110200,17667660,6480,6480,6480,6480,0
|
|
20241122,110100,17667660,6480,6480,6480,6480,0
|
|
20241122,110000,17667660,6480,6480,6480,6480,0
|
|
20241122,105900,17667660,6480,6480,6480,6480,0
|
|
20241122,105800,17667660,6480,6480,6480,6480,0
|
|
20241122,105700,17667660,6480,6480,6480,6480,0
|
|
20241122,105600,17667660,6480,6480,6480,6480,0
|
|
20241122,105500,17667660,6480,6480,6480,6480,0
|
|
20241122,105400,17667660,6480,6480,6480,6480,0
|
|
20241122,105300,17667660,6480,6480,6480,6480,0
|
|
20241122,105200,17667660,6480,6480,6480,6480,0
|
|
20241122,105100,17667660,6480,6480,6480,6480,0
|
|
20241122,105000,17667660,6480,6480,6480,6480,0
|
|
20241122,104900,17667660,6480,6480,6480,6480,0
|
|
20241122,104800,17667660,6480,6480,6480,6480,0
|
|
20241122,104700,17667660,6480,6480,6480,6480,0
|
|
20241122,104600,17667660,6480,6480,6480,6480,0
|
|
20241122,104500,17667660,6480,6480,6480,6480,0
|
|
20241122,104400,17667660,6480,6480,6480,6480,0
|
|
20241122,104300,17667660,6480,6480,6480,6480,0
|
|
20241122,104200,17667660,6480,6480,6480,6480,0
|
|
20241122,104100,17667660,6480,6480,6480,6480,0
|
|
20241122,104000,17667660,6480,6480,6480,6480,0
|
|
20241122,103900,17667660,6480,6480,6480,6480,0
|
|
20241122,103800,17667660,6480,6480,6480,6480,0
|
|
20241122,103700,17667660,6480,6480,6480,6480,0
|
|
20241122,103600,17667660,6480,6480,6480,6480,0
|
|
20241122,103500,17667660,6480,6480,6480,6480,2
|
|
20241122,103400,17654700,6470,6470,6470,6470,20
|
|
20241122,103300,17525300,6480,6480,6480,6480,0
|
|
20241122,103200,17525300,6480,6480,6480,6480,0
|
|
20241122,103100,17525300,6480,6480,6480,6480,0
|
|
20241122,103000,17525300,6480,6480,6480,6480,0
|
|
20241122,102900,17525300,6480,6480,6480,6480,0
|
|
20241122,102800,17525300,6480,6480,6480,6480,0
|
|
20241122,102700,17525300,6480,6480,6480,6480,0
|
|
20241122,102600,17525300,6480,6480,6480,6480,0
|
|
20241122,102500,17525300,6480,6320,6480,6320,111
|
|
20241122,102400,16823620,6490,6340,6490,6300,41
|
|
20241122,102300,16564350,6500,6500,6500,6500,0
|
|
20241122,102200,16564350,6500,6390,6500,6390,164
|
|
20241122,102100,15513020,6390,6390,6390,6390,0
|
|
20241122,102000,15513020,6390,6390,6390,6390,0
|
|
20241122,101900,15513020,6390,6390,6390,6390,0
|
|
20241122,101800,15513020,6390,6290,6390,6290,290
|
|
20241122,101700,13684410,6380,6380,6380,6380,1
|
|
20241122,101600,13678030,6300,6300,6300,6300,0
|
|
20241122,101500,13678030,6300,6370,6450,6300,155
|
|
20241122,101400,12694100,6300,6330,6330,6300,300
|
|
20241122,101300,10801310,6300,6400,6400,6300,500
|
|
20241122,101200,7629520,6400,6400,6400,6400,0
|
|
20241122,101100,7629520,6400,6410,6410,6400,29
|
|
20241122,101000,7443830,6500,6500,6500,6500,0
|
|
20241122,100900,7443830,6500,6500,6500,6500,0
|
|
20241122,100800,7443830,6500,6500,6500,6500,0
|
|
20241122,100700,7443830,6500,6500,6500,6500,0
|
|
20241122,100600,7443830,6500,6500,6500,6500,0
|
|
20241122,100500,7443830,6500,6500,6500,6500,0
|
|
20241122,100400,7443830,6500,6500,6500,6500,0
|
|
20241122,100300,7443830,6500,6500,6500,6500,0
|
|
20241122,100200,7443830,6500,6500,6500,6500,0
|
|
20241122,100100,7443830,6500,6460,6500,6460,154
|
|
20241122,100000,6446830,6400,6400,6400,6400,0
|
|
20241122,095900,6446830,6400,6400,6400,6400,0
|
|
20241122,095800,6446830,6400,6410,6410,6400,109
|
|
20241122,095700,5749110,6410,6410,6410,6410,0
|
|
20241122,095600,5749110,6410,6410,6410,6410,2
|
|
20241122,095500,5736290,6410,6410,6410,6410,0
|
|
20241122,095400,5736290,6410,6410,6410,6410,0
|
|
20241122,095300,5736290,6410,6410,6410,6410,1
|
|
20241122,095200,5729880,6470,6470,6470,6470,0
|
|
20241122,095100,5729880,6470,6470,6470,6470,0
|
|
20241122,095000,5729880,6470,6470,6470,6470,0
|
|
20241122,094900,5729880,6470,6470,6470,6470,0
|
|
20241122,094800,5729880,6470,6470,6470,6470,0
|
|
20241122,094700,5729880,6470,6470,6470,6470,0
|
|
20241122,094600,5729880,6470,6470,6470,6470,0
|
|
20241122,094500,5729880,6470,6470,6470,6470,10
|
|
20241122,094400,5665180,6460,6460,6460,6460,0
|
|
20241122,094300,5665180,6460,6460,6460,6460,0
|
|
20241122,094200,5665180,6460,6460,6460,6460,3
|
|
20241122,094100,5645800,6490,6490,6490,6490,0
|
|
20241122,094000,5645800,6490,6490,6490,6490,0
|
|
20241122,093900,5645800,6490,6490,6490,6490,0
|
|
20241122,093800,5645800,6490,6490,6490,6490,0
|
|
20241122,093700,5645800,6490,6490,6490,6490,0
|
|
20241122,093600,5645800,6490,6490,6490,6490,0
|
|
20241122,093500,5645800,6490,6490,6490,6490,0
|
|
20241122,093400,5645800,6490,6490,6490,6490,0
|
|
20241122,093300,5645800,6490,6490,6490,6490,0
|
|
20241122,093200,5645800,6490,6490,6490,6490,0
|
|
20241122,093100,5645800,6490,6490,6490,6490,0
|
|
20241122,093000,5645800,6490,6490,6490,6490,0
|
|
20241122,092900,5645800,6490,6490,6490,6490,0
|
|
20241122,092800,5645800,6490,6490,6490,6490,0
|
|
20241122,092700,5645800,6490,6490,6490,6490,0
|
|
20241122,092600,5645800,6490,6490,6490,6490,0
|
|
20241122,092500,5645800,6490,6490,6490,6490,0
|
|
20241122,092400,5645800,6490,6490,6490,6490,0
|
|
20241122,092300,5645800,6490,6490,6490,6490,0
|
|
20241122,092200,5645800,6490,6400,6490,6360,13
|
|
20241122,092100,5562770,6540,6540,6540,6540,0
|
|
20241122,092000,5562770,6540,6540,6540,6540,0
|
|
20241122,091900,5562770,6540,6540,6540,6540,0
|
|
20241122,091800,5562770,6540,6540,6540,6540,0
|
|
20241122,091700,5562770,6540,6540,6540,6540,0
|
|
20241122,091600,5562770,6540,6540,6540,6540,0
|
|
20241122,091500,5562770,6540,6520,6540,6500,85
|
|
20241122,091400,5009240,6330,6420,6420,6330,100
|
|
20241122,091300,4372100,6550,6550,6550,6550,0
|
|
20241122,091200,4372100,6550,6550,6550,6550,1
|
|
20241122,091100,4365550,6540,6410,6540,6410,8
|
|
20241122,091000,4313750,6460,6460,6460,6460,1
|
|
20241122,090900,4307290,6570,6570,6570,6570,0
|
|
20241122,090800,4307290,6570,6540,6570,6540,314
|
|
20241122,090700,2253040,6540,6540,6540,6540,0
|
|
20241122,090600,2253040,6540,6540,6540,6540,0
|
|
20241122,090500,2253040,6540,6460,6540,6460,44
|
|
20241122,090400,1968720,6570,6460,6570,6460,302
|
|
20241122,090300,6460,6460,6460,6460,6460,0
|
|
20241122,090200,6460,6460,6460,6460,6460,1
|
|
20241122,090100,0,6460,6460,6460,6460,0
|
|
20241122,090000,0,6460,6460,6460,6460,0
|