681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201800,105483460,6290,6290,6290,6290,308
|
|
20241122,201700,105483460,6290,6290,6290,6290,0
|
|
20241122,201600,105483460,6290,6290,6290,6290,0
|
|
20241122,201500,105483460,6290,6290,6290,6290,0
|
|
20241122,201400,105483460,6290,6290,6290,6290,0
|
|
20241122,201300,105483460,6290,6290,6290,6290,0
|
|
20241122,201200,105483460,6290,6290,6290,6290,0
|
|
20241122,201100,105483460,6290,6290,6290,6290,0
|
|
20241122,201000,105483460,6290,6290,6290,6290,0
|
|
20241122,200900,105483460,6290,6290,6290,6290,0
|
|
20241122,200800,105483460,6290,6290,6290,6290,0
|
|
20241122,200700,105483460,6290,6290,6290,6290,0
|
|
20241122,200600,105483460,6290,6290,6290,6290,0
|
|
20241122,200500,105483460,6290,6290,6290,6290,0
|
|
20241122,200400,105483460,6290,6290,6290,6290,0
|
|
20241122,200300,105483460,6290,6290,6290,6290,0
|
|
20241122,200200,105483460,6290,6290,6290,6290,0
|
|
20241122,200100,105483460,6290,6290,6290,6290,0
|
|
20241122,200000,105483460,6290,6290,6290,6290,0
|
|
20241122,195900,105483460,6290,6290,6290,6290,0
|
|
20241122,195800,105483460,6290,6290,6290,6290,0
|
|
20241122,195700,105483460,6290,6290,6290,6290,0
|
|
20241122,195600,105483460,6290,6290,6290,6290,0
|
|
20241122,195500,105483460,6290,6290,6290,6290,0
|
|
20241122,195400,105483460,6290,6290,6290,6290,0
|
|
20241122,195300,105483460,6290,6290,6290,6290,0
|
|
20241122,195200,105483460,6290,6290,6290,6290,0
|
|
20241122,195100,105483460,6290,6290,6290,6290,0
|
|
20241122,195000,105483460,6290,6290,6290,6290,0
|
|
20241122,194900,105483460,6290,6290,6290,6290,0
|
|
20241122,194800,105483460,6290,6290,6290,6290,308
|
|
20241122,194700,105483460,6290,6290,6290,6290,0
|
|
20241122,194600,105483460,6290,6290,6290,6290,0
|
|
20241122,194500,105483460,6290,6290,6290,6290,0
|
|
20241122,194400,105483460,6290,6290,6290,6290,0
|
|
20241122,194300,105483460,6290,6290,6290,6290,0
|
|
20241122,194200,105483460,6290,6290,6290,6290,0
|
|
20241122,194100,105483460,6290,6290,6290,6290,0
|
|
20241122,194000,105483460,6290,6290,6290,6290,0
|
|
20241122,193900,105483460,6290,6290,6290,6290,0
|
|
20241122,193800,105483460,6290,6290,6290,6290,0
|
|
20241122,193700,105483460,6290,6290,6290,6290,0
|
|
20241122,193600,105483460,6290,6290,6290,6290,0
|
|
20241122,193500,105483460,6290,6290,6290,6290,0
|
|
20241122,193400,105483460,6290,6290,6290,6290,0
|
|
20241122,193300,105483460,6290,6290,6290,6290,0
|
|
20241122,193200,105483460,6290,6290,6290,6290,0
|
|
20241122,193100,105483460,6290,6290,6290,6290,0
|
|
20241122,193000,105483460,6290,6290,6290,6290,0
|
|
20241122,192900,105483460,6290,6290,6290,6290,0
|
|
20241122,192800,105483460,6290,6290,6290,6290,0
|
|
20241122,192700,105483460,6290,6290,6290,6290,0
|
|
20241122,192600,105483460,6290,6290,6290,6290,0
|
|
20241122,192500,105483460,6290,6290,6290,6290,0
|
|
20241122,192400,105483460,6290,6290,6290,6290,0
|
|
20241122,192300,105483460,6290,6290,6290,6290,0
|
|
20241122,192200,105483460,6290,6290,6290,6290,0
|
|
20241122,192100,105483460,6290,6290,6290,6290,0
|
|
20241122,192000,105483460,6290,6290,6290,6290,0
|
|
20241122,191900,105483460,6290,6290,6290,6290,0
|
|
20241122,191800,105483460,6290,6290,6290,6290,308
|
|
20241122,191700,105483460,6290,6290,6290,6290,0
|
|
20241122,191600,105483460,6290,6290,6290,6290,0
|
|
20241122,191500,105483460,6290,6290,6290,6290,0
|
|
20241122,191400,105483460,6290,6290,6290,6290,0
|
|
20241122,191300,105483460,6290,6290,6290,6290,0
|
|
20241122,191200,105483460,6290,6290,6290,6290,0
|
|
20241122,191100,105483460,6290,6290,6290,6290,0
|
|
20241122,191000,105483460,6290,6290,6290,6290,0
|
|
20241122,190900,105483460,6290,6290,6290,6290,0
|
|
20241122,190800,105483460,6290,6290,6290,6290,0
|
|
20241122,190700,105483460,6290,6290,6290,6290,0
|
|
20241122,190600,105483460,6290,6290,6290,6290,0
|
|
20241122,190500,105483460,6290,6290,6290,6290,0
|
|
20241122,190400,105483460,6290,6290,6290,6290,0
|
|
20241122,190300,105483460,6290,6290,6290,6290,0
|
|
20241122,190200,105483460,6290,6290,6290,6290,0
|
|
20241122,190100,105483460,6290,6290,6290,6290,0
|
|
20241122,190000,105483460,6290,6290,6290,6290,0
|
|
20241122,185900,105483460,6290,6290,6290,6290,0
|
|
20241122,185800,105483460,6290,6290,6290,6290,0
|
|
20241122,185700,105483460,6290,6290,6290,6290,0
|
|
20241122,185600,105483460,6290,6290,6290,6290,0
|
|
20241122,185500,105483460,6290,6290,6290,6290,0
|
|
20241122,185400,105483460,6290,6290,6290,6290,0
|
|
20241122,185300,105483460,6290,6290,6290,6290,0
|
|
20241122,185200,105483460,6290,6290,6290,6290,0
|
|
20241122,185100,105483460,6290,6290,6290,6290,0
|
|
20241122,185000,105483460,6290,6290,6290,6290,0
|
|
20241122,184900,105483460,6290,6290,6290,6290,0
|
|
20241122,184800,105483460,6290,6290,6290,6290,308
|
|
20241122,184700,105483460,6290,6290,6290,6290,0
|
|
20241122,184600,105483460,6290,6290,6290,6290,0
|
|
20241122,184500,105483460,6290,6290,6290,6290,0
|
|
20241122,184400,105483460,6290,6290,6290,6290,0
|
|
20241122,184300,105483460,6290,6290,6290,6290,0
|
|
20241122,184200,105483460,6290,6290,6290,6290,0
|
|
20241122,184100,105483460,6290,6290,6290,6290,0
|
|
20241122,184000,105483460,6290,6290,6290,6290,0
|
|
20241122,183900,105483460,6290,6290,6290,6290,0
|
|
20241122,183800,105483460,6290,6290,6290,6290,0
|
|
20241122,183700,105483460,6290,6290,6290,6290,0
|
|
20241122,183600,105483460,6290,6290,6290,6290,0
|
|
20241122,183500,105483460,6290,6290,6290,6290,0
|
|
20241122,183400,105483460,6290,6290,6290,6290,0
|
|
20241122,183300,105483460,6290,6290,6290,6290,0
|
|
20241122,183200,105483460,6290,6290,6290,6290,0
|
|
20241122,183100,105483460,6290,6290,6290,6290,0
|
|
20241122,183000,105483460,6290,6290,6290,6290,0
|
|
20241122,182900,105483460,6290,6290,6290,6290,0
|
|
20241122,182800,105483460,6290,6290,6290,6290,0
|
|
20241122,182700,105483460,6290,6290,6290,6290,0
|
|
20241122,182600,105483460,6290,6290,6290,6290,0
|
|
20241122,182500,105483460,6290,6290,6290,6290,0
|
|
20241122,182400,105483460,6290,6290,6290,6290,0
|
|
20241122,182300,105483460,6290,6290,6290,6290,0
|
|
20241122,182200,105483460,6290,6290,6290,6290,0
|
|
20241122,182100,105483460,6290,6290,6290,6290,0
|
|
20241122,182000,105483460,6290,6290,6290,6290,0
|
|
20241122,181900,105483460,6290,6290,6290,6290,0
|
|
20241122,181800,105483460,6290,6290,6290,6290,308
|
|
20241122,181700,105483460,6290,6290,6290,6290,0
|
|
20241122,181600,105483460,6290,6290,6290,6290,0
|
|
20241122,181500,105483460,6290,6290,6290,6290,0
|
|
20241122,181400,105483460,6290,6290,6290,6290,0
|
|
20241122,181300,105483460,6290,6290,6290,6290,0
|
|
20241122,181200,105483460,6290,6290,6290,6290,0
|
|
20241122,181100,105483460,6290,6290,6290,6290,0
|
|
20241122,181000,105483460,6290,6290,6290,6290,0
|
|
20241122,180900,105483460,6290,6290,6290,6290,0
|
|
20241122,180800,105483460,6290,6290,6290,6290,0
|
|
20241122,180700,105483460,6290,6290,6290,6290,0
|
|
20241122,180600,105483460,6290,6290,6290,6290,0
|
|
20241122,180500,105483460,6290,6290,6290,6290,0
|
|
20241122,180400,105483460,6290,6290,6290,6290,0
|
|
20241122,180300,105483460,6290,6290,6290,6290,0
|
|
20241122,180200,105483460,6290,6290,6290,6290,0
|
|
20241122,180100,105483460,6290,6290,6290,6290,0
|
|
20241122,180000,105483460,6290,6290,6290,6290,0
|
|
20241122,175900,105483460,6290,6290,6290,6290,0
|
|
20241122,175800,105483460,6290,6290,6290,6290,0
|
|
20241122,175700,105483460,6290,6290,6290,6290,0
|
|
20241122,175600,105483460,6290,6290,6290,6290,0
|
|
20241122,175500,105483460,6290,6290,6290,6290,0
|
|
20241122,175400,105483460,6290,6290,6290,6290,0
|
|
20241122,175300,105483460,6290,6290,6290,6290,0
|
|
20241122,175200,105483460,6290,6290,6290,6290,0
|
|
20241122,175100,105483460,6290,6290,6290,6290,0
|
|
20241122,175000,105483460,6290,6290,6290,6290,0
|
|
20241122,174900,105483460,6290,6290,6290,6290,0
|
|
20241122,174800,105483460,6290,6290,6290,6290,308
|
|
20241122,174700,105483460,6290,6290,6290,6290,0
|
|
20241122,174600,105483460,6290,6290,6290,6290,0
|
|
20241122,174500,105483460,6290,6290,6290,6290,0
|
|
20241122,174400,105483460,6290,6290,6290,6290,0
|
|
20241122,174300,105483460,6290,6290,6290,6290,0
|
|
20241122,174200,105483460,6290,6290,6290,6290,0
|
|
20241122,174100,105483460,6290,6290,6290,6290,0
|
|
20241122,174000,105483460,6290,6290,6290,6290,0
|
|
20241122,173900,105483460,6290,6290,6290,6290,0
|
|
20241122,173800,105483460,6290,6290,6290,6290,0
|
|
20241122,173700,105483460,6290,6290,6290,6290,0
|
|
20241122,173600,105483460,6290,6290,6290,6290,0
|
|
20241122,173500,105483460,6290,6290,6290,6290,0
|
|
20241122,173400,105483460,6290,6290,6290,6290,0
|
|
20241122,173300,105483460,6290,6290,6290,6290,0
|
|
20241122,173200,105483460,6290,6290,6290,6290,0
|
|
20241122,173100,105483460,6290,6290,6290,6290,0
|
|
20241122,173000,105483460,6290,6290,6290,6290,0
|
|
20241122,172900,105483460,6290,6290,6290,6290,0
|
|
20241122,172800,105483460,6290,6290,6290,6290,0
|
|
20241122,172700,105483460,6290,6290,6290,6290,0
|
|
20241122,172600,105483460,6290,6290,6290,6290,0
|
|
20241122,172500,105483460,6290,6290,6290,6290,0
|
|
20241122,172400,105483460,6290,6290,6290,6290,0
|
|
20241122,172300,105483460,6290,6290,6290,6290,0
|
|
20241122,172200,105483460,6290,6290,6290,6290,0
|
|
20241122,172100,105483460,6290,6290,6290,6290,0
|
|
20241122,172000,105483460,6290,6290,6290,6290,0
|
|
20241122,171900,105483460,6290,6290,6290,6290,0
|
|
20241122,171800,105483460,6290,6290,6290,6290,308
|
|
20241122,171700,105483460,6290,6290,6290,6290,0
|
|
20241122,171600,105483460,6290,6290,6290,6290,0
|
|
20241122,171500,105483460,6290,6290,6290,6290,0
|
|
20241122,171400,105483460,6290,6290,6290,6290,0
|
|
20241122,171300,105483460,6290,6290,6290,6290,0
|
|
20241122,171200,105483460,6290,6290,6290,6290,0
|
|
20241122,171100,105483460,6290,6290,6290,6290,0
|
|
20241122,171000,105483460,6290,6290,6290,6290,0
|
|
20241122,170900,105483460,6290,6290,6290,6290,0
|
|
20241122,170800,105483460,6290,6290,6290,6290,0
|
|
20241122,170700,105483460,6290,6290,6290,6290,0
|
|
20241122,170600,105483460,6290,6290,6290,6290,0
|
|
20241122,170500,105483460,6290,6290,6290,6290,0
|
|
20241122,170400,105483460,6290,6290,6290,6290,0
|
|
20241122,170300,105483460,6290,6290,6290,6290,0
|
|
20241122,170200,105483460,6290,6290,6290,6290,0
|
|
20241122,170100,105483460,6290,6290,6290,6290,0
|
|
20241122,170000,105483460,6290,6290,6290,6290,0
|
|
20241122,165900,105483460,6290,6290,6290,6290,0
|
|
20241122,165800,105483460,6290,6290,6290,6290,0
|
|
20241122,165700,105483460,6290,6290,6290,6290,0
|
|
20241122,165600,105483460,6290,6290,6290,6290,0
|
|
20241122,165500,105483460,6290,6290,6290,6290,0
|
|
20241122,165400,105483460,6290,6290,6290,6290,0
|
|
20241122,165300,105483460,6290,6290,6290,6290,0
|
|
20241122,165200,105483460,6290,6290,6290,6290,0
|
|
20241122,165100,105483460,6290,6290,6290,6290,0
|
|
20241122,165000,105483460,6290,6290,6290,6290,0
|
|
20241122,164900,105483460,6290,6290,6290,6290,0
|
|
20241122,164800,105483460,6290,6290,6290,6290,308
|
|
20241122,164700,105483460,6290,6290,6290,6290,0
|
|
20241122,164600,105483460,6290,6290,6290,6290,0
|
|
20241122,164500,105483460,6290,6290,6290,6290,0
|
|
20241122,164400,105483460,6290,6290,6290,6290,0
|
|
20241122,164300,105483460,6290,6290,6290,6290,0
|
|
20241122,164200,105483460,6290,6290,6290,6290,0
|
|
20241122,164100,105483460,6290,6290,6290,6290,0
|
|
20241122,164000,105483460,6290,6290,6290,6290,0
|
|
20241122,163900,105483460,6290,6290,6290,6290,0
|
|
20241122,163800,105483460,6290,6290,6290,6290,0
|
|
20241122,163700,105483460,6290,6290,6290,6290,0
|
|
20241122,163600,105483460,6290,6290,6290,6290,0
|
|
20241122,163500,105483460,6290,6290,6290,6290,0
|
|
20241122,163400,105483460,6290,6290,6290,6290,0
|
|
20241122,163300,105483460,6290,6290,6290,6290,0
|
|
20241122,163200,105483460,6290,6290,6290,6290,0
|
|
20241122,163100,105483460,6290,6290,6290,6290,0
|
|
20241122,163000,105483460,6290,6290,6290,6290,0
|
|
20241122,162900,105483460,6290,6290,6290,6290,0
|
|
20241122,162800,105483460,6290,6290,6290,6290,0
|
|
20241122,162700,105483460,6290,6290,6290,6290,0
|
|
20241122,162600,105483460,6290,6290,6290,6290,0
|
|
20241122,162500,105483460,6290,6290,6290,6290,0
|
|
20241122,162400,105483460,6290,6290,6290,6290,0
|
|
20241122,162300,105483460,6290,6290,6290,6290,0
|
|
20241122,162200,105483460,6290,6290,6290,6290,0
|
|
20241122,162100,105483460,6290,6290,6290,6290,0
|
|
20241122,162000,105483460,6290,6290,6290,6290,0
|
|
20241122,161900,105483460,6290,6290,6290,6290,0
|
|
20241122,161800,105483460,6290,6290,6290,6290,308
|
|
20241122,161700,105483460,6290,6290,6290,6290,0
|
|
20241122,161600,105483460,6290,6290,6290,6290,0
|
|
20241122,161500,105483460,6290,6290,6290,6290,0
|
|
20241122,161400,105483460,6290,6290,6290,6290,0
|
|
20241122,161300,105483460,6290,6290,6290,6290,0
|
|
20241122,161200,105483460,6290,6290,6290,6290,0
|
|
20241122,161100,105483460,6290,6290,6290,6290,0
|
|
20241122,161000,105483460,6290,6290,6290,6290,0
|
|
20241122,160900,105483460,6290,6290,6290,6290,0
|
|
20241122,160800,105483460,6290,6290,6290,6290,0
|
|
20241122,160700,105483460,6290,6290,6290,6290,0
|
|
20241122,160600,105483460,6290,6290,6290,6290,0
|
|
20241122,160500,105483460,6290,6290,6290,6290,0
|
|
20241122,160400,105483460,6290,6290,6290,6290,0
|
|
20241122,160300,105483460,6290,6290,6290,6290,0
|
|
20241122,160200,105483460,6290,6290,6290,6290,0
|
|
20241122,160100,105483460,6290,6290,6290,6290,0
|
|
20241122,160000,105483460,6290,6290,6290,6290,0
|
|
20241122,155900,105483460,6290,6290,6290,6290,0
|
|
20241122,155800,105483460,6290,6290,6290,6290,0
|
|
20241122,155700,105483460,6290,6290,6290,6290,0
|
|
20241122,155600,105483460,6290,6290,6290,6290,0
|
|
20241122,155500,105483460,6290,6290,6290,6290,0
|
|
20241122,155400,105483460,6290,6290,6290,6290,0
|
|
20241122,155300,105483460,6290,6290,6290,6290,0
|
|
20241122,155200,105483460,6290,6290,6290,6290,0
|
|
20241122,155100,105483460,6290,6290,6290,6290,0
|
|
20241122,155000,105483460,6290,6290,6290,6290,0
|
|
20241122,154900,105483460,6290,6290,6290,6290,0
|
|
20241122,154800,105483460,6290,6290,6290,6290,308
|
|
20241122,154700,105483460,6290,6290,6290,6290,0
|
|
20241122,154600,105483460,6290,6290,6290,6290,0
|
|
20241122,154500,105483460,6290,6290,6290,6290,0
|
|
20241122,154400,105483460,6290,6290,6290,6290,0
|
|
20241122,154300,105483460,6290,6290,6290,6290,0
|
|
20241122,154200,105483460,6290,6290,6290,6290,0
|
|
20241122,154100,105483460,6290,6290,6290,6290,0
|
|
20241122,154000,105483460,6290,6290,6290,6290,0
|
|
20241122,153900,105483460,6290,6290,6290,6290,0
|
|
20241122,153800,105483460,6290,6290,6290,6290,0
|
|
20241122,153700,105483460,6290,6290,6290,6290,0
|
|
20241122,153600,105483460,6290,6290,6290,6290,0
|
|
20241122,153500,105483460,6290,6290,6290,6290,0
|
|
20241122,153400,105483460,6290,6290,6290,6290,0
|
|
20241122,153300,105483460,6290,6290,6290,6290,0
|
|
20241122,153200,105483460,6290,6290,6290,6290,0
|
|
20241122,153100,105483460,6290,6290,6290,6290,0
|
|
20241122,153000,105483460,6290,6290,6290,6290,308
|
|
20241122,152900,103546140,6270,6270,6270,6270,0
|
|
20241122,152800,103546140,6270,6270,6270,6270,0
|
|
20241122,152700,103546140,6270,6270,6270,6270,0
|
|
20241122,152600,103546140,6270,6270,6270,6270,0
|
|
20241122,152500,103546140,6270,6270,6270,6270,0
|
|
20241122,152400,103546140,6270,6270,6270,6270,0
|
|
20241122,152300,103546140,6270,6270,6270,6270,0
|
|
20241122,152200,103546140,6270,6270,6270,6270,0
|
|
20241122,152100,103546140,6270,6270,6270,6270,0
|
|
20241122,152000,103546140,6270,6270,6270,6270,0
|
|
20241122,151900,103546140,6270,6270,6270,6270,0
|
|
20241122,151800,103546140,6270,6270,6270,6270,0
|
|
20241122,151700,103546140,6270,6270,6270,6270,0
|
|
20241122,151600,103546140,6270,6270,6270,6270,0
|
|
20241122,151500,103546140,6270,6270,6270,6270,0
|
|
20241122,151400,103546140,6270,6270,6270,6270,0
|
|
20241122,151300,103546140,6270,6270,6270,6270,14
|
|
20241122,151200,103458360,6270,6270,6270,6270,0
|
|
20241122,151100,103458360,6270,6270,6270,6270,0
|
|
20241122,151000,103458360,6270,6270,6270,6270,159
|
|
20241122,150900,102461430,6270,6270,6270,6270,4
|
|
20241122,150800,102436350,6280,6280,6280,6280,1
|
|
20241122,150700,102430070,6270,6270,6280,6270,154
|
|
20241122,150600,101464330,6260,6260,6260,6260,0
|
|
20241122,150500,101464330,6260,6260,6260,6260,0
|
|
20241122,150400,101464330,6260,6260,6260,6260,0
|
|
20241122,150300,101464330,6260,6260,6260,6260,0
|
|
20241122,150200,101464330,6260,6260,6260,6260,0
|
|
20241122,150100,101464330,6260,6260,6260,6260,0
|
|
20241122,150000,101464330,6260,6260,6260,6260,0
|
|
20241122,145900,101464330,6260,6260,6260,6260,0
|
|
20241122,145800,101464330,6260,6260,6260,6260,0
|
|
20241122,145700,101464330,6260,6260,6260,6260,0
|
|
20241122,145600,101464330,6260,6260,6260,6260,1
|
|
20241122,145500,101458070,6260,6260,6260,6260,50
|
|
20241122,145400,101145070,6260,6260,6260,6260,0
|
|
20241122,145300,101145070,6260,6260,6260,6260,0
|
|
20241122,145200,101145070,6260,6260,6260,6260,11
|
|
20241122,145100,101076210,6260,6260,6260,6260,0
|
|
20241122,145000,101076210,6260,6260,6260,6260,0
|
|
20241122,144900,101076210,6260,6260,6260,6260,0
|
|
20241122,144800,101076210,6260,6260,6260,6260,0
|
|
20241122,144700,101076210,6260,6260,6260,6260,0
|
|
20241122,144600,101076210,6260,6260,6260,6260,0
|
|
20241122,144500,101076210,6260,6260,6260,6260,0
|
|
20241122,144400,101076210,6260,6260,6260,6260,0
|
|
20241122,144300,101076210,6260,6260,6260,6260,0
|
|
20241122,144200,101076210,6260,6260,6260,6260,0
|
|
20241122,144100,101076210,6260,6260,6260,6260,0
|
|
20241122,144000,101076210,6260,6260,6260,6260,0
|
|
20241122,143900,101076210,6260,6260,6260,6260,0
|
|
20241122,143800,101076210,6260,6260,6260,6260,0
|
|
20241122,143700,101076210,6260,6260,6260,6260,1
|
|
20241122,143600,101069950,6260,6260,6260,6260,0
|
|
20241122,143500,101069950,6260,6260,6260,6260,0
|
|
20241122,143400,101069950,6260,6260,6260,6260,0
|
|
20241122,143300,101069950,6260,6260,6260,6260,0
|
|
20241122,143200,101069950,6260,6260,6260,6260,0
|
|
20241122,143100,101069950,6260,6260,6260,6260,0
|
|
20241122,143000,101069950,6260,6260,6260,6260,0
|
|
20241122,142900,101069950,6260,6260,6260,6260,0
|
|
20241122,142800,101069950,6260,6260,6260,6260,0
|
|
20241122,142700,101069950,6260,6260,6260,6260,0
|
|
20241122,142600,101069950,6260,6260,6260,6260,0
|
|
20241122,142500,101069950,6260,6260,6260,6260,0
|
|
20241122,142400,101069950,6260,6260,6260,6260,5
|
|
20241122,142300,101038650,6260,6260,6260,6260,0
|
|
20241122,142200,101038650,6260,6260,6260,6260,0
|
|
20241122,142100,101038650,6260,6260,6260,6260,0
|
|
20241122,142000,101038650,6260,6260,6260,6260,0
|
|
20241122,141900,101038650,6260,6260,6260,6260,0
|
|
20241122,141800,101038650,6260,6250,6260,6250,500
|
|
20241122,141700,97910180,6240,6240,6240,6240,204
|
|
20241122,141600,96637220,6240,6240,6240,6240,0
|
|
20241122,141500,96637220,6240,6240,6240,6240,0
|
|
20241122,141400,96637220,6240,6240,6240,6240,0
|
|
20241122,141300,96637220,6240,6240,6240,6240,900
|
|
20241122,141200,91021220,6240,6240,6240,6240,0
|
|
20241122,141100,91021220,6240,6240,6240,6240,0
|
|
20241122,141000,91021220,6240,6240,6240,6240,0
|
|
20241122,140900,91021220,6240,6240,6240,6240,83
|
|
20241122,140800,90503300,6250,6250,6250,6250,500
|
|
20241122,140700,87378300,6250,6250,6250,6250,20
|
|
20241122,140600,87253300,6250,6250,6250,6250,0
|
|
20241122,140500,87253300,6250,6250,6250,6250,0
|
|
20241122,140400,87253300,6250,6250,6250,6250,0
|
|
20241122,140300,87253300,6250,6250,6250,6250,0
|
|
20241122,140200,87253300,6250,6250,6250,6250,20
|
|
20241122,140100,87128300,6240,6240,6240,6240,376
|
|
20241122,140000,84782060,6240,6260,6260,6240,2896
|
|
20241122,135900,66682420,6270,6270,6270,6270,0
|
|
20241122,135800,66682420,6270,6270,6270,6270,0
|
|
20241122,135700,66682420,6270,6270,6270,6270,0
|
|
20241122,135600,66682420,6270,6270,6270,6270,0
|
|
20241122,135500,66682420,6270,6270,6270,6270,0
|
|
20241122,135400,66682420,6270,6270,6270,6270,0
|
|
20241122,135300,66682420,6270,6270,6270,6270,0
|
|
20241122,135200,66682420,6270,6270,6270,6270,0
|
|
20241122,135100,66682420,6270,6270,6270,6270,0
|
|
20241122,135000,66682420,6270,6270,6270,6270,1
|
|
20241122,134900,66676150,6260,6260,6260,6260,0
|
|
20241122,134800,66676150,6260,6260,6260,6260,0
|
|
20241122,134700,66676150,6260,6260,6260,6260,0
|
|
20241122,134600,66676150,6260,6260,6260,6260,10
|
|
20241122,134500,66613550,6270,6270,6270,6270,0
|
|
20241122,134400,66613550,6270,6270,6270,6270,0
|
|
20241122,134300,66613550,6270,6270,6270,6270,0
|
|
20241122,134200,66613550,6270,6270,6270,6270,0
|
|
20241122,134100,66613550,6270,6270,6270,6270,0
|
|
20241122,134000,66613550,6270,6270,6270,6270,0
|
|
20241122,133900,66613550,6270,6270,6270,6270,0
|
|
20241122,133800,66613550,6270,6270,6270,6270,0
|
|
20241122,133700,66613550,6270,6270,6270,6270,0
|
|
20241122,133600,66613550,6270,6270,6270,6270,1
|
|
20241122,133500,66607280,6270,6270,6270,6270,0
|
|
20241122,133400,66607280,6270,6270,6270,6270,0
|
|
20241122,133300,66607280,6270,6270,6270,6270,0
|
|
20241122,133200,66607280,6270,6270,6270,6270,0
|
|
20241122,133100,66607280,6270,6270,6270,6270,1
|
|
20241122,133000,66601010,6260,6260,6260,6260,0
|
|
20241122,132900,66601010,6260,6260,6260,6260,0
|
|
20241122,132800,66601010,6260,6260,6260,6260,0
|
|
20241122,132700,66601010,6260,6260,6260,6260,0
|
|
20241122,132600,66601010,6260,6260,6260,6260,0
|
|
20241122,132500,66601010,6260,6260,6260,6260,1
|
|
20241122,132400,66594750,6260,6260,6260,6260,0
|
|
20241122,132300,66594750,6260,6260,6260,6260,0
|
|
20241122,132200,66594750,6260,6260,6260,6260,0
|
|
20241122,132100,66594750,6260,6260,6260,6260,0
|
|
20241122,132000,66594750,6260,6260,6260,6260,1
|
|
20241122,131900,66588490,6260,6260,6260,6260,0
|
|
20241122,131800,66588490,6260,6260,6260,6260,0
|
|
20241122,131700,66588490,6260,6260,6260,6260,0
|
|
20241122,131600,66588490,6260,6260,6260,6260,0
|
|
20241122,131500,66588490,6260,6260,6260,6260,41
|
|
20241122,131400,66331830,6260,6260,6260,6260,0
|
|
20241122,131300,66331830,6260,6260,6260,6260,0
|
|
20241122,131200,66331830,6260,6260,6260,6260,0
|
|
20241122,131100,66331830,6260,6260,6260,6260,0
|
|
20241122,131000,66331830,6260,6260,6260,6260,0
|
|
20241122,130900,66331830,6260,6260,6260,6260,0
|
|
20241122,130800,66331830,6260,6260,6260,6260,0
|
|
20241122,130700,66331830,6260,6260,6260,6260,0
|
|
20241122,130600,66331830,6260,6260,6260,6260,0
|
|
20241122,130500,66331830,6260,6260,6260,6260,0
|
|
20241122,130400,66331830,6260,6260,6260,6260,0
|
|
20241122,130300,66331830,6260,6260,6260,6260,0
|
|
20241122,130200,66331830,6260,6260,6260,6260,0
|
|
20241122,130100,66331830,6260,6260,6260,6260,0
|
|
20241122,130000,66331830,6260,6260,6260,6260,0
|
|
20241122,125900,66331830,6260,6260,6260,6260,0
|
|
20241122,125800,66331830,6260,6260,6260,6260,0
|
|
20241122,125700,66331830,6260,6270,6270,6260,457
|
|
20241122,125600,63467450,6280,6280,6280,6280,0
|
|
20241122,125500,63467450,6280,6280,6280,6280,0
|
|
20241122,125400,63467450,6280,6280,6280,6280,0
|
|
20241122,125300,63467450,6280,6280,6280,6280,0
|
|
20241122,125200,63467450,6280,6280,6280,6280,0
|
|
20241122,125100,63467450,6280,6280,6280,6280,0
|
|
20241122,125000,63467450,6280,6280,6280,6280,0
|
|
20241122,124900,63467450,6280,6280,6280,6280,1
|
|
20241122,124800,63461170,6270,6270,6270,6270,0
|
|
20241122,124700,63461170,6270,6270,6270,6270,0
|
|
20241122,124600,63461170,6270,6270,6270,6270,0
|
|
20241122,124500,63461170,6270,6270,6270,6270,0
|
|
20241122,124400,63461170,6270,6270,6270,6270,0
|
|
20241122,124300,63461170,6270,6270,6270,6270,0
|
|
20241122,124200,63461170,6270,6270,6270,6270,0
|
|
20241122,124100,63461170,6270,6270,6270,6270,0
|
|
20241122,124000,63461170,6270,6270,6270,6270,0
|
|
20241122,123900,63461170,6270,6270,6270,6270,1
|
|
20241122,123800,63454900,6280,6280,6280,6280,0
|
|
20241122,123700,63454900,6280,6280,6280,6280,2
|
|
20241122,123600,63442340,6280,6280,6280,6280,9
|
|
20241122,123500,63385820,6280,6280,6280,6280,1
|
|
20241122,123400,63379540,6280,6280,6280,6280,1
|
|
20241122,123300,63373260,6280,6280,6280,6280,0
|
|
20241122,123200,63373260,6280,6280,6280,6280,0
|
|
20241122,123100,63373260,6280,6280,6280,6280,0
|
|
20241122,123000,63373260,6280,6280,6280,6280,0
|
|
20241122,122900,63373260,6280,6280,6280,6280,0
|
|
20241122,122800,63373260,6280,6280,6280,6280,0
|
|
20241122,122700,63373260,6280,6280,6280,6280,0
|
|
20241122,122600,63373260,6280,6280,6280,6280,0
|
|
20241122,122500,63373260,6280,6280,6280,6280,0
|
|
20241122,122400,63373260,6280,6280,6280,6280,8
|
|
20241122,122300,63323020,6270,6270,6270,6270,0
|
|
20241122,122200,63323020,6270,6270,6270,6270,0
|
|
20241122,122100,63323020,6270,6270,6270,6270,0
|
|
20241122,122000,63323020,6270,6270,6270,6270,0
|
|
20241122,121900,63323020,6270,6270,6270,6270,0
|
|
20241122,121800,63323020,6270,6270,6270,6270,0
|
|
20241122,121700,63323020,6270,6270,6270,6270,0
|
|
20241122,121600,63323020,6270,6270,6270,6270,0
|
|
20241122,121500,63323020,6270,6270,6270,6270,0
|
|
20241122,121400,63323020,6270,6270,6270,6270,0
|
|
20241122,121300,63323020,6270,6270,6270,6270,209
|
|
20241122,121200,62012590,6260,6260,6260,6260,0
|
|
20241122,121100,62012590,6260,6260,6260,6260,0
|
|
20241122,121000,62012590,6260,6260,6260,6260,0
|
|
20241122,120900,62012590,6260,6260,6260,6260,0
|
|
20241122,120800,62012590,6260,6260,6260,6260,1
|
|
20241122,120700,62006330,6250,6250,6250,6250,0
|
|
20241122,120600,62006330,6250,6250,6250,6250,0
|
|
20241122,120500,62006330,6250,6250,6250,6250,277
|
|
20241122,120400,60275080,6250,6250,6250,6250,0
|
|
20241122,120300,60275080,6250,6250,6250,6250,0
|
|
20241122,120200,60275080,6250,6250,6250,6250,0
|
|
20241122,120100,60275080,6250,6250,6250,6250,0
|
|
20241122,120000,60275080,6250,6250,6250,6250,0
|
|
20241122,115900,60275080,6250,6250,6250,6250,0
|
|
20241122,115800,60275080,6250,6250,6250,6250,1723
|
|
20241122,115700,49506330,6250,6250,6250,6250,0
|
|
20241122,115600,49506330,6250,6250,6250,6250,0
|
|
20241122,115500,49506330,6250,6250,6250,6250,1
|
|
20241122,115400,49500080,6250,6250,6250,6250,0
|
|
20241122,115300,49500080,6250,6250,6250,6250,0
|
|
20241122,115200,49500080,6250,6250,6250,6250,0
|
|
20241122,115100,49500080,6250,6250,6250,6250,0
|
|
20241122,115000,49500080,6250,6250,6250,6250,0
|
|
20241122,114900,49500080,6250,6250,6250,6250,0
|
|
20241122,114800,49500080,6250,6250,6250,6250,10
|
|
20241122,114700,49437580,6250,6250,6250,6250,0
|
|
20241122,114600,49437580,6250,6250,6250,6250,0
|
|
20241122,114500,49437580,6250,6250,6250,6250,0
|
|
20241122,114400,49437580,6250,6250,6250,6250,0
|
|
20241122,114300,49437580,6250,6250,6250,6250,0
|
|
20241122,114200,49437580,6250,6250,6250,6250,0
|
|
20241122,114100,49437580,6250,6250,6250,6250,0
|
|
20241122,114000,49437580,6250,6250,6250,6250,0
|
|
20241122,113900,49437580,6250,6250,6250,6250,0
|
|
20241122,113800,49437580,6250,6250,6250,6250,0
|
|
20241122,113700,49437580,6250,6250,6250,6250,0
|
|
20241122,113600,49437580,6250,6250,6250,6250,0
|
|
20241122,113500,49437580,6250,6250,6250,6250,0
|
|
20241122,113400,49437580,6250,6250,6250,6250,0
|
|
20241122,113300,49437580,6250,6250,6250,6250,0
|
|
20241122,113200,49437580,6250,6250,6250,6250,0
|
|
20241122,113100,49437580,6250,6250,6250,6250,0
|
|
20241122,113000,49437580,6250,6250,6250,6250,0
|
|
20241122,112900,49437580,6250,6250,6250,6250,0
|
|
20241122,112800,49437580,6250,6250,6250,6250,0
|
|
20241122,112700,49437580,6250,6250,6250,6250,0
|
|
20241122,112600,49437580,6250,6250,6250,6250,0
|
|
20241122,112500,49437580,6250,6250,6250,6250,0
|
|
20241122,112400,49437580,6250,6250,6250,6250,0
|
|
20241122,112300,49437580,6250,6250,6250,6250,0
|
|
20241122,112200,49437580,6250,6250,6250,6250,0
|
|
20241122,112100,49437580,6250,6250,6250,6250,271
|
|
20241122,112000,47743830,6260,6260,6260,6260,0
|
|
20241122,111900,47743830,6260,6260,6260,6260,0
|
|
20241122,111800,47743830,6260,6260,6260,6260,0
|
|
20241122,111700,47743830,6260,6260,6260,6260,0
|
|
20241122,111600,47743830,6260,6260,6260,6260,1
|
|
20241122,111500,47737570,6250,6250,6250,6250,0
|
|
20241122,111400,47737570,6250,6250,6250,6250,0
|
|
20241122,111300,47737570,6250,6250,6250,6250,0
|
|
20241122,111200,47737570,6250,6250,6250,6250,4
|
|
20241122,111100,47712570,6240,6240,6240,6240,0
|
|
20241122,111000,47712570,6240,6240,6240,6240,40
|
|
20241122,110900,47462970,6240,6240,6240,6240,0
|
|
20241122,110800,47462970,6240,6240,6240,6240,0
|
|
20241122,110700,47462970,6240,6240,6240,6240,0
|
|
20241122,110600,47462970,6240,6240,6240,6240,0
|
|
20241122,110500,47462970,6240,6240,6240,6240,0
|
|
20241122,110400,47462970,6240,6240,6240,6240,0
|
|
20241122,110300,47462970,6240,6230,6240,6230,293
|
|
20241122,110200,45637540,6230,6230,6230,6230,187
|
|
20241122,110100,44472530,6240,6260,6260,6240,84
|
|
20241122,110000,43947590,6270,6270,6270,6270,0
|
|
20241122,105900,43947590,6270,6270,6270,6270,0
|
|
20241122,105800,43947590,6270,6270,6270,6270,0
|
|
20241122,105700,43947590,6270,6270,6270,6270,0
|
|
20241122,105600,43947590,6270,6270,6270,6270,0
|
|
20241122,105500,43947590,6270,6270,6270,6270,0
|
|
20241122,105400,43947590,6270,6270,6270,6270,0
|
|
20241122,105300,43947590,6270,6270,6270,6270,0
|
|
20241122,105200,43947590,6270,6270,6270,6270,0
|
|
20241122,105100,43947590,6270,6270,6270,6270,5
|
|
20241122,105000,43916240,6250,6250,6250,6250,0
|
|
20241122,104900,43916240,6250,6250,6250,6250,0
|
|
20241122,104800,43916240,6250,6250,6250,6250,0
|
|
20241122,104700,43916240,6250,6250,6250,6250,0
|
|
20241122,104600,43916240,6250,6250,6250,6250,0
|
|
20241122,104500,43916240,6250,6250,6250,6250,0
|
|
20241122,104400,43916240,6250,6250,6250,6250,0
|
|
20241122,104300,43916240,6250,6250,6250,6250,0
|
|
20241122,104200,43916240,6250,6250,6250,6250,0
|
|
20241122,104100,43916240,6250,6250,6250,6250,0
|
|
20241122,104000,43916240,6250,6250,6250,6250,0
|
|
20241122,103900,43916240,6250,6250,6250,6250,0
|
|
20241122,103800,43916240,6250,6250,6250,6250,0
|
|
20241122,103700,43916240,6250,6250,6250,6250,0
|
|
20241122,103600,43916240,6250,6250,6250,6250,0
|
|
20241122,103500,43916240,6250,6250,6250,6250,0
|
|
20241122,103400,43916240,6250,6250,6250,6250,0
|
|
20241122,103300,43916240,6250,6270,6270,6250,37
|
|
20241122,103200,43684440,6260,6260,6260,6260,0
|
|
20241122,103100,43684440,6260,6260,6260,6260,0
|
|
20241122,103000,43684440,6260,6260,6260,6260,0
|
|
20241122,102900,43684440,6260,6260,6260,6260,0
|
|
20241122,102800,43684440,6260,6260,6260,6260,0
|
|
20241122,102700,43684440,6260,6260,6260,6260,0
|
|
20241122,102600,43684440,6260,6260,6260,6260,0
|
|
20241122,102500,43684440,6260,6260,6260,6260,0
|
|
20241122,102400,43684440,6260,6260,6280,6260,510
|
|
20241122,102300,40481880,6250,6250,6250,6250,0
|
|
20241122,102200,40481880,6250,6250,6250,6250,1
|
|
20241122,102100,40475630,6240,6240,6240,6240,0
|
|
20241122,102000,40475630,6240,6240,6240,6240,0
|
|
20241122,101900,40475630,6240,6240,6240,6240,0
|
|
20241122,101800,40475630,6240,6240,6240,6240,0
|
|
20241122,101700,40475630,6240,6240,6240,6240,0
|
|
20241122,101600,40475630,6240,6260,6260,6240,112
|
|
20241122,101500,39776730,6250,6250,6250,6250,2
|
|
20241122,101400,39764230,6260,6260,6260,6260,0
|
|
20241122,101300,39764230,6260,6260,6260,6260,0
|
|
20241122,101200,39764230,6260,6260,6260,6260,0
|
|
20241122,101100,39764230,6260,6260,6260,6260,0
|
|
20241122,101000,39764230,6260,6250,6260,6250,43
|
|
20241122,100900,39495070,6240,6240,6240,6240,101
|
|
20241122,100800,38864830,6250,6240,6250,6240,502
|
|
20241122,100700,35732330,6220,6220,6220,6220,50
|
|
20241122,100600,35421330,6220,6220,6220,6220,11
|
|
20241122,100500,35352910,6240,6240,6240,6240,0
|
|
20241122,100400,35352910,6240,6240,6240,6240,0
|
|
20241122,100300,35352910,6240,6240,6240,6240,1
|
|
20241122,100200,35346670,6240,6240,6240,6240,0
|
|
20241122,100100,35346670,6240,6240,6240,6240,0
|
|
20241122,100000,35346670,6240,6240,6240,6240,250
|
|
20241122,095900,33786670,6240,6240,6240,6240,0
|
|
20241122,095800,33786670,6240,6240,6240,6240,0
|
|
20241122,095700,33786670,6240,6240,6240,6240,0
|
|
20241122,095600,33786670,6240,6240,6240,6240,0
|
|
20241122,095500,33786670,6240,6240,6240,6240,0
|
|
20241122,095400,33786670,6240,6240,6240,6240,0
|
|
20241122,095300,33786670,6240,6240,6240,6240,0
|
|
20241122,095200,33786670,6240,6240,6240,6240,0
|
|
20241122,095100,33786670,6240,6240,6240,6240,250
|
|
20241122,095000,32226670,6240,6240,6240,6240,100
|
|
20241122,094900,31602670,6240,6240,6240,6240,200
|
|
20241122,094800,30354670,6240,6220,6240,6220,505
|
|
20241122,094700,27203570,6220,6220,6220,6220,0
|
|
20241122,094600,27203570,6220,6220,6220,6220,0
|
|
20241122,094500,27203570,6220,6220,6220,6220,0
|
|
20241122,094400,27203570,6220,6220,6220,6220,23
|
|
20241122,094300,27060510,6240,6240,6240,6240,0
|
|
20241122,094200,27060510,6240,6240,6240,6240,0
|
|
20241122,094100,27060510,6240,6240,6240,6240,0
|
|
20241122,094000,27060510,6240,6240,6240,6240,1
|
|
20241122,093900,27054270,6240,6240,6240,6240,0
|
|
20241122,093800,27054270,6240,6240,6240,6240,0
|
|
20241122,093700,27054270,6240,6240,6240,6240,70
|
|
20241122,093600,26617470,6240,6240,6240,6240,316
|
|
20241122,093500,24645630,6230,6230,6230,6230,1
|
|
20241122,093400,24639400,6210,6210,6210,6210,0
|
|
20241122,093300,24639400,6210,6210,6210,6210,0
|
|
20241122,093200,24639400,6210,6210,6210,6210,0
|
|
20241122,093100,24639400,6210,6210,6210,6210,0
|
|
20241122,093000,24639400,6210,6210,6210,6210,684
|
|
20241122,092900,20391760,6200,6210,6210,6200,111
|
|
20241122,092800,19703510,6210,6210,6210,6210,0
|
|
20241122,092700,19703510,6210,6210,6210,6210,0
|
|
20241122,092600,19703510,6210,6210,6210,6210,6
|
|
20241122,092500,19666250,6220,6220,6220,6220,50
|
|
20241122,092400,19355250,6220,6220,6220,6220,0
|
|
20241122,092300,19355250,6220,6220,6220,6220,13
|
|
20241122,092200,19274390,6220,6220,6220,6220,0
|
|
20241122,092100,19274390,6220,6220,6220,6220,0
|
|
20241122,092000,19274390,6220,6220,6220,6220,0
|
|
20241122,091900,19274390,6220,6220,6220,6220,0
|
|
20241122,091800,19274390,6220,6220,6220,6220,0
|
|
20241122,091700,19274390,6220,6220,6220,6220,0
|
|
20241122,091600,19274390,6220,6220,6220,6220,0
|
|
20241122,091500,19274390,6220,6220,6220,6220,0
|
|
20241122,091400,19274390,6220,6210,6220,6200,2500
|
|
20241122,091300,3764280,6210,6210,6210,6210,0
|
|
20241122,091200,3764280,6210,6210,6210,6210,0
|
|
20241122,091100,3764280,6210,6210,6210,6210,0
|
|
20241122,091000,3764280,6210,6210,6210,6210,0
|
|
20241122,090900,3764280,6210,6210,6210,6210,43
|
|
20241122,090800,3497250,6210,6210,6210,6210,0
|
|
20241122,090700,3497250,6210,6210,6210,6210,0
|
|
20241122,090600,3497250,6210,6210,6210,6210,0
|
|
20241122,090500,3497250,6210,6210,6210,6210,142
|
|
20241122,090400,2615430,6210,6210,6210,6210,20
|
|
20241122,090300,2491230,6210,6210,6210,6210,0
|
|
20241122,090200,2491230,6210,6210,6210,6210,350
|
|
20241122,090100,317730,6230,6230,6230,6230,0
|
|
20241122,090000,317730,6230,6230,6230,6230,51
|