672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200900,20027460,7140,7140,7140,7140,96
|
|
20241122,200800,20027460,7140,7140,7140,7140,0
|
|
20241122,200700,20027460,7140,7140,7140,7140,0
|
|
20241122,200600,20027460,7140,7140,7140,7140,0
|
|
20241122,200500,20027460,7140,7140,7140,7140,0
|
|
20241122,200400,20027460,7140,7140,7140,7140,0
|
|
20241122,200300,20027460,7140,7140,7140,7140,0
|
|
20241122,200200,20027460,7140,7140,7140,7140,0
|
|
20241122,200100,20027460,7140,7140,7140,7140,0
|
|
20241122,200000,20027460,7140,7140,7140,7140,0
|
|
20241122,195900,20027460,7140,7140,7140,7140,0
|
|
20241122,195800,20027460,7140,7140,7140,7140,0
|
|
20241122,195700,20027460,7140,7140,7140,7140,0
|
|
20241122,195600,20027460,7140,7140,7140,7140,0
|
|
20241122,195500,20027460,7140,7140,7140,7140,0
|
|
20241122,195400,20027460,7140,7140,7140,7140,0
|
|
20241122,195300,20027460,7140,7140,7140,7140,0
|
|
20241122,195200,20027460,7140,7140,7140,7140,0
|
|
20241122,195100,20027460,7140,7140,7140,7140,0
|
|
20241122,195000,20027460,7140,7140,7140,7140,0
|
|
20241122,194900,20027460,7140,7140,7140,7140,0
|
|
20241122,194800,20027460,7140,7140,7140,7140,0
|
|
20241122,194700,20027460,7140,7140,7140,7140,0
|
|
20241122,194600,20027460,7140,7140,7140,7140,0
|
|
20241122,194500,20027460,7140,7140,7140,7140,0
|
|
20241122,194400,20027460,7140,7140,7140,7140,0
|
|
20241122,194300,20027460,7140,7140,7140,7140,0
|
|
20241122,194200,20027460,7140,7140,7140,7140,0
|
|
20241122,194100,20027460,7140,7140,7140,7140,0
|
|
20241122,194000,20027460,7140,7140,7140,7140,0
|
|
20241122,193900,20027460,7140,7140,7140,7140,96
|
|
20241122,193800,20027460,7140,7140,7140,7140,0
|
|
20241122,193700,20027460,7140,7140,7140,7140,0
|
|
20241122,193600,20027460,7140,7140,7140,7140,0
|
|
20241122,193500,20027460,7140,7140,7140,7140,0
|
|
20241122,193400,20027460,7140,7140,7140,7140,0
|
|
20241122,193300,20027460,7140,7140,7140,7140,0
|
|
20241122,193200,20027460,7140,7140,7140,7140,0
|
|
20241122,193100,20027460,7140,7140,7140,7140,0
|
|
20241122,193000,20027460,7140,7140,7140,7140,0
|
|
20241122,192900,20027460,7140,7140,7140,7140,0
|
|
20241122,192800,20027460,7140,7140,7140,7140,0
|
|
20241122,192700,20027460,7140,7140,7140,7140,0
|
|
20241122,192600,20027460,7140,7140,7140,7140,0
|
|
20241122,192500,20027460,7140,7140,7140,7140,0
|
|
20241122,192400,20027460,7140,7140,7140,7140,0
|
|
20241122,192300,20027460,7140,7140,7140,7140,0
|
|
20241122,192200,20027460,7140,7140,7140,7140,0
|
|
20241122,192100,20027460,7140,7140,7140,7140,0
|
|
20241122,192000,20027460,7140,7140,7140,7140,0
|
|
20241122,191900,20027460,7140,7140,7140,7140,0
|
|
20241122,191800,20027460,7140,7140,7140,7140,0
|
|
20241122,191700,20027460,7140,7140,7140,7140,0
|
|
20241122,191600,20027460,7140,7140,7140,7140,0
|
|
20241122,191500,20027460,7140,7140,7140,7140,0
|
|
20241122,191400,20027460,7140,7140,7140,7140,0
|
|
20241122,191300,20027460,7140,7140,7140,7140,0
|
|
20241122,191200,20027460,7140,7140,7140,7140,0
|
|
20241122,191100,20027460,7140,7140,7140,7140,0
|
|
20241122,191000,20027460,7140,7140,7140,7140,0
|
|
20241122,190900,20027460,7140,7140,7140,7140,96
|
|
20241122,190800,20027460,7140,7140,7140,7140,0
|
|
20241122,190700,20027460,7140,7140,7140,7140,0
|
|
20241122,190600,20027460,7140,7140,7140,7140,0
|
|
20241122,190500,20027460,7140,7140,7140,7140,0
|
|
20241122,190400,20027460,7140,7140,7140,7140,0
|
|
20241122,190300,20027460,7140,7140,7140,7140,0
|
|
20241122,190200,20027460,7140,7140,7140,7140,0
|
|
20241122,190100,20027460,7140,7140,7140,7140,0
|
|
20241122,190000,20027460,7140,7140,7140,7140,0
|
|
20241122,185900,20027460,7140,7140,7140,7140,0
|
|
20241122,185800,20027460,7140,7140,7140,7140,0
|
|
20241122,185700,20027460,7140,7140,7140,7140,0
|
|
20241122,185600,20027460,7140,7140,7140,7140,0
|
|
20241122,185500,20027460,7140,7140,7140,7140,0
|
|
20241122,185400,20027460,7140,7140,7140,7140,0
|
|
20241122,185300,20027460,7140,7140,7140,7140,0
|
|
20241122,185200,20027460,7140,7140,7140,7140,0
|
|
20241122,185100,20027460,7140,7140,7140,7140,0
|
|
20241122,185000,20027460,7140,7140,7140,7140,0
|
|
20241122,184900,20027460,7140,7140,7140,7140,0
|
|
20241122,184800,20027460,7140,7140,7140,7140,0
|
|
20241122,184700,20027460,7140,7140,7140,7140,0
|
|
20241122,184600,20027460,7140,7140,7140,7140,0
|
|
20241122,184500,20027460,7140,7140,7140,7140,0
|
|
20241122,184400,20027460,7140,7140,7140,7140,0
|
|
20241122,184300,20027460,7140,7140,7140,7140,0
|
|
20241122,184200,20027460,7140,7140,7140,7140,0
|
|
20241122,184100,20027460,7140,7140,7140,7140,0
|
|
20241122,184000,20027460,7140,7140,7140,7140,0
|
|
20241122,183900,20027460,7140,7140,7140,7140,96
|
|
20241122,183800,20027460,7140,7140,7140,7140,0
|
|
20241122,183700,20027460,7140,7140,7140,7140,0
|
|
20241122,183600,20027460,7140,7140,7140,7140,0
|
|
20241122,183500,20027460,7140,7140,7140,7140,0
|
|
20241122,183400,20027460,7140,7140,7140,7140,0
|
|
20241122,183300,20027460,7140,7140,7140,7140,0
|
|
20241122,183200,20027460,7140,7140,7140,7140,0
|
|
20241122,183100,20027460,7140,7140,7140,7140,0
|
|
20241122,183000,20027460,7140,7140,7140,7140,0
|
|
20241122,182900,20027460,7140,7140,7140,7140,0
|
|
20241122,182800,20027460,7140,7140,7140,7140,0
|
|
20241122,182700,20027460,7140,7140,7140,7140,0
|
|
20241122,182600,20027460,7140,7140,7140,7140,0
|
|
20241122,182500,20027460,7140,7140,7140,7140,0
|
|
20241122,182400,20027460,7140,7140,7140,7140,0
|
|
20241122,182300,20027460,7140,7140,7140,7140,0
|
|
20241122,182200,20027460,7140,7140,7140,7140,0
|
|
20241122,182100,20027460,7140,7140,7140,7140,0
|
|
20241122,182000,20027460,7140,7140,7140,7140,0
|
|
20241122,181900,20027460,7140,7140,7140,7140,0
|
|
20241122,181800,20027460,7140,7140,7140,7140,0
|
|
20241122,181700,20027460,7140,7140,7140,7140,0
|
|
20241122,181600,20027460,7140,7140,7140,7140,0
|
|
20241122,181500,20027460,7140,7140,7140,7140,0
|
|
20241122,181400,20027460,7140,7140,7140,7140,0
|
|
20241122,181300,20027460,7140,7140,7140,7140,0
|
|
20241122,181200,20027460,7140,7140,7140,7140,0
|
|
20241122,181100,20027460,7140,7140,7140,7140,0
|
|
20241122,181000,20027460,7140,7140,7140,7140,0
|
|
20241122,180900,20027460,7140,7140,7140,7140,96
|
|
20241122,180800,20027460,7140,7140,7140,7140,0
|
|
20241122,180700,20027460,7140,7140,7140,7140,0
|
|
20241122,180600,20027460,7140,7140,7140,7140,0
|
|
20241122,180500,20027460,7140,7140,7140,7140,0
|
|
20241122,180400,20027460,7140,7140,7140,7140,0
|
|
20241122,180300,20027460,7140,7140,7140,7140,0
|
|
20241122,180200,20027460,7140,7140,7140,7140,0
|
|
20241122,180100,20027460,7140,7140,7140,7140,0
|
|
20241122,180000,20027460,7140,7140,7140,7140,0
|
|
20241122,175900,20027460,7140,7140,7140,7140,0
|
|
20241122,175800,20027460,7140,7140,7140,7140,0
|
|
20241122,175700,20027460,7140,7140,7140,7140,0
|
|
20241122,175600,20027460,7140,7140,7140,7140,0
|
|
20241122,175500,20027460,7140,7140,7140,7140,0
|
|
20241122,175400,20027460,7140,7140,7140,7140,0
|
|
20241122,175300,20027460,7140,7140,7140,7140,0
|
|
20241122,175200,20027460,7140,7140,7140,7140,0
|
|
20241122,175100,20027460,7140,7140,7140,7140,0
|
|
20241122,175000,20027460,7140,7140,7140,7140,0
|
|
20241122,174900,20027460,7140,7140,7140,7140,0
|
|
20241122,174800,20027460,7140,7140,7140,7140,0
|
|
20241122,174700,20027460,7140,7140,7140,7140,0
|
|
20241122,174600,20027460,7140,7140,7140,7140,0
|
|
20241122,174500,20027460,7140,7140,7140,7140,0
|
|
20241122,174400,20027460,7140,7140,7140,7140,0
|
|
20241122,174300,20027460,7140,7140,7140,7140,0
|
|
20241122,174200,20027460,7140,7140,7140,7140,0
|
|
20241122,174100,20027460,7140,7140,7140,7140,0
|
|
20241122,174000,20027460,7140,7140,7140,7140,0
|
|
20241122,173900,20027460,7140,7140,7140,7140,96
|
|
20241122,173800,20027460,7140,7140,7140,7140,0
|
|
20241122,173700,20027460,7140,7140,7140,7140,0
|
|
20241122,173600,20027460,7140,7140,7140,7140,0
|
|
20241122,173500,20027460,7140,7140,7140,7140,0
|
|
20241122,173400,20027460,7140,7140,7140,7140,0
|
|
20241122,173300,20027460,7140,7140,7140,7140,0
|
|
20241122,173200,20027460,7140,7140,7140,7140,0
|
|
20241122,173100,20027460,7140,7140,7140,7140,0
|
|
20241122,173000,20027460,7140,7140,7140,7140,0
|
|
20241122,172900,20027460,7140,7140,7140,7140,0
|
|
20241122,172800,20027460,7140,7140,7140,7140,0
|
|
20241122,172700,20027460,7140,7140,7140,7140,0
|
|
20241122,172600,20027460,7140,7140,7140,7140,0
|
|
20241122,172500,20027460,7140,7140,7140,7140,0
|
|
20241122,172400,20027460,7140,7140,7140,7140,0
|
|
20241122,172300,20027460,7140,7140,7140,7140,0
|
|
20241122,172200,20027460,7140,7140,7140,7140,0
|
|
20241122,172100,20027460,7140,7140,7140,7140,0
|
|
20241122,172000,20027460,7140,7140,7140,7140,0
|
|
20241122,171900,20027460,7140,7140,7140,7140,0
|
|
20241122,171800,20027460,7140,7140,7140,7140,0
|
|
20241122,171700,20027460,7140,7140,7140,7140,0
|
|
20241122,171600,20027460,7140,7140,7140,7140,0
|
|
20241122,171500,20027460,7140,7140,7140,7140,0
|
|
20241122,171400,20027460,7140,7140,7140,7140,0
|
|
20241122,171300,20027460,7140,7140,7140,7140,0
|
|
20241122,171200,20027460,7140,7140,7140,7140,0
|
|
20241122,171100,20027460,7140,7140,7140,7140,0
|
|
20241122,171000,20027460,7140,7140,7140,7140,0
|
|
20241122,170900,20027460,7140,7140,7140,7140,96
|
|
20241122,170800,20027460,7140,7140,7140,7140,0
|
|
20241122,170700,20027460,7140,7140,7140,7140,0
|
|
20241122,170600,20027460,7140,7140,7140,7140,0
|
|
20241122,170500,20027460,7140,7140,7140,7140,0
|
|
20241122,170400,20027460,7140,7140,7140,7140,0
|
|
20241122,170300,20027460,7140,7140,7140,7140,0
|
|
20241122,170200,20027460,7140,7140,7140,7140,0
|
|
20241122,170100,20027460,7140,7140,7140,7140,0
|
|
20241122,170000,20027460,7140,7140,7140,7140,0
|
|
20241122,165900,20027460,7140,7140,7140,7140,0
|
|
20241122,165800,20027460,7140,7140,7140,7140,0
|
|
20241122,165700,20027460,7140,7140,7140,7140,0
|
|
20241122,165600,20027460,7140,7140,7140,7140,0
|
|
20241122,165500,20027460,7140,7140,7140,7140,0
|
|
20241122,165400,20027460,7140,7140,7140,7140,0
|
|
20241122,165300,20027460,7140,7140,7140,7140,0
|
|
20241122,165200,20027460,7140,7140,7140,7140,0
|
|
20241122,165100,20027460,7140,7140,7140,7140,0
|
|
20241122,165000,20027460,7140,7140,7140,7140,0
|
|
20241122,164900,20027460,7140,7140,7140,7140,0
|
|
20241122,164800,20027460,7140,7140,7140,7140,0
|
|
20241122,164700,20027460,7140,7140,7140,7140,0
|
|
20241122,164600,20027460,7140,7140,7140,7140,0
|
|
20241122,164500,20027460,7140,7140,7140,7140,0
|
|
20241122,164400,20027460,7140,7140,7140,7140,0
|
|
20241122,164300,20027460,7140,7140,7140,7140,0
|
|
20241122,164200,20027460,7140,7140,7140,7140,0
|
|
20241122,164100,20027460,7140,7140,7140,7140,0
|
|
20241122,164000,20027460,7140,7140,7140,7140,0
|
|
20241122,163900,20027460,7140,7140,7140,7140,96
|
|
20241122,163800,20027460,7140,7140,7140,7140,0
|
|
20241122,163700,20027460,7140,7140,7140,7140,0
|
|
20241122,163600,20027460,7140,7140,7140,7140,0
|
|
20241122,163500,20027460,7140,7140,7140,7140,0
|
|
20241122,163400,20027460,7140,7140,7140,7140,0
|
|
20241122,163300,20027460,7140,7140,7140,7140,0
|
|
20241122,163200,20027460,7140,7140,7140,7140,0
|
|
20241122,163100,20027460,7140,7140,7140,7140,0
|
|
20241122,163000,20027460,7140,7140,7140,7140,0
|
|
20241122,162900,20027460,7140,7140,7140,7140,0
|
|
20241122,162800,20027460,7140,7140,7140,7140,0
|
|
20241122,162700,20027460,7140,7140,7140,7140,0
|
|
20241122,162600,20027460,7140,7140,7140,7140,0
|
|
20241122,162500,20027460,7140,7140,7140,7140,0
|
|
20241122,162400,20027460,7140,7140,7140,7140,0
|
|
20241122,162300,20027460,7140,7140,7140,7140,0
|
|
20241122,162200,20027460,7140,7140,7140,7140,0
|
|
20241122,162100,20027460,7140,7140,7140,7140,0
|
|
20241122,162000,20027460,7140,7140,7140,7140,0
|
|
20241122,161900,20027460,7140,7140,7140,7140,0
|
|
20241122,161800,20027460,7140,7140,7140,7140,0
|
|
20241122,161700,20027460,7140,7140,7140,7140,0
|
|
20241122,161600,20027460,7140,7140,7140,7140,0
|
|
20241122,161500,20027460,7140,7140,7140,7140,0
|
|
20241122,161400,20027460,7140,7140,7140,7140,0
|
|
20241122,161300,20027460,7140,7140,7140,7140,0
|
|
20241122,161200,20027460,7140,7140,7140,7140,0
|
|
20241122,161100,20027460,7140,7140,7140,7140,0
|
|
20241122,161000,20027460,7140,7140,7140,7140,0
|
|
20241122,160900,20027460,7140,7140,7140,7140,96
|
|
20241122,160800,20027460,7140,7140,7140,7140,0
|
|
20241122,160700,20027460,7140,7140,7140,7140,0
|
|
20241122,160600,20027460,7140,7140,7140,7140,0
|
|
20241122,160500,20027460,7140,7140,7140,7140,0
|
|
20241122,160400,20027460,7140,7140,7140,7140,0
|
|
20241122,160300,20027460,7140,7140,7140,7140,0
|
|
20241122,160200,20027460,7140,7140,7140,7140,0
|
|
20241122,160100,20027460,7140,7140,7140,7140,0
|
|
20241122,160000,20027460,7140,7140,7140,7140,0
|
|
20241122,155900,20027460,7140,7140,7140,7140,0
|
|
20241122,155800,20027460,7140,7140,7140,7140,0
|
|
20241122,155700,20027460,7140,7140,7140,7140,0
|
|
20241122,155600,20027460,7140,7140,7140,7140,0
|
|
20241122,155500,20027460,7140,7140,7140,7140,0
|
|
20241122,155400,20027460,7140,7140,7140,7140,0
|
|
20241122,155300,20027460,7140,7140,7140,7140,0
|
|
20241122,155200,20027460,7140,7140,7140,7140,0
|
|
20241122,155100,20027460,7140,7140,7140,7140,0
|
|
20241122,155000,20027460,7140,7140,7140,7140,0
|
|
20241122,154900,20027460,7140,7140,7140,7140,0
|
|
20241122,154800,20027460,7140,7140,7140,7140,0
|
|
20241122,154700,20027460,7140,7140,7140,7140,0
|
|
20241122,154600,20027460,7140,7140,7140,7140,0
|
|
20241122,154500,20027460,7140,7140,7140,7140,0
|
|
20241122,154400,20027460,7140,7140,7140,7140,0
|
|
20241122,154300,20027460,7140,7140,7140,7140,0
|
|
20241122,154200,20027460,7140,7140,7140,7140,0
|
|
20241122,154100,20027460,7140,7140,7140,7140,0
|
|
20241122,154000,20027460,7140,7140,7140,7140,0
|
|
20241122,153900,20027460,7140,7140,7140,7140,96
|
|
20241122,153800,20027460,7140,7140,7140,7140,0
|
|
20241122,153700,20027460,7140,7140,7140,7140,0
|
|
20241122,153600,20027460,7140,7140,7140,7140,0
|
|
20241122,153500,20027460,7140,7140,7140,7140,0
|
|
20241122,153400,20027460,7140,7140,7140,7140,0
|
|
20241122,153300,20027460,7140,7140,7140,7140,0
|
|
20241122,153200,20027460,7140,7140,7140,7140,0
|
|
20241122,153100,20027460,7140,7140,7140,7140,0
|
|
20241122,153000,20027460,7140,7140,7140,7140,96
|
|
20241122,152900,19342020,7140,7140,7140,7140,0
|
|
20241122,152800,19342020,7140,7140,7140,7140,0
|
|
20241122,152700,19342020,7140,7140,7140,7140,0
|
|
20241122,152600,19342020,7140,7140,7140,7140,0
|
|
20241122,152500,19342020,7140,7140,7140,7140,0
|
|
20241122,152400,19342020,7140,7140,7140,7140,0
|
|
20241122,152300,19342020,7140,7140,7140,7140,0
|
|
20241122,152200,19342020,7140,7140,7140,7140,0
|
|
20241122,152100,19342020,7140,7140,7140,7140,0
|
|
20241122,152000,19342020,7140,7140,7140,7140,0
|
|
20241122,151900,19342020,7140,7140,7140,7140,0
|
|
20241122,151800,19342020,7140,7140,7140,7140,0
|
|
20241122,151700,19342020,7140,7140,7140,7140,0
|
|
20241122,151600,19342020,7140,7140,7140,7140,0
|
|
20241122,151500,19342020,7140,7140,7140,7140,211
|
|
20241122,151400,17835480,7140,7140,7140,7140,0
|
|
20241122,151300,17835480,7140,7140,7140,7140,0
|
|
20241122,151200,17835480,7140,7140,7140,7140,0
|
|
20241122,151100,17835480,7140,7140,7140,7140,0
|
|
20241122,151000,17835480,7140,7130,7140,7130,3
|
|
20241122,150900,17814080,7130,7110,7130,7110,144
|
|
20241122,150800,16788900,7100,7100,7100,7100,0
|
|
20241122,150700,16788900,7100,7100,7100,7100,0
|
|
20241122,150600,16788900,7100,7100,7100,7100,0
|
|
20241122,150500,16788900,7100,7100,7100,7100,0
|
|
20241122,150400,16788900,7100,7100,7100,7100,0
|
|
20241122,150300,16788900,7100,7100,7100,7100,110
|
|
20241122,150200,16007900,7110,7110,7110,7110,0
|
|
20241122,150100,16007900,7110,7110,7110,7110,0
|
|
20241122,150000,16007900,7110,7110,7110,7110,1
|
|
20241122,145900,16000790,7100,7100,7100,7100,4
|
|
20241122,145800,15972390,7100,7100,7100,7100,0
|
|
20241122,145700,15972390,7100,7100,7100,7100,0
|
|
20241122,145600,15972390,7100,7100,7100,7100,6
|
|
20241122,145500,15929790,7110,7110,7110,7110,0
|
|
20241122,145400,15929790,7110,7110,7110,7110,0
|
|
20241122,145300,15929790,7110,7110,7110,7110,0
|
|
20241122,145200,15929790,7110,7110,7110,7110,0
|
|
20241122,145100,15929790,7110,7110,7110,7110,0
|
|
20241122,145000,15929790,7110,7110,7110,7110,1
|
|
20241122,144900,15922680,7110,7110,7110,7110,0
|
|
20241122,144800,15922680,7110,7110,7110,7110,0
|
|
20241122,144700,15922680,7110,7110,7110,7110,0
|
|
20241122,144600,15922680,7110,7110,7110,7110,2
|
|
20241122,144500,15908460,7110,7110,7110,7110,0
|
|
20241122,144400,15908460,7110,7110,7110,7110,0
|
|
20241122,144300,15908460,7110,7110,7110,7110,0
|
|
20241122,144200,15908460,7110,7110,7110,7110,1
|
|
20241122,144100,15901350,7110,7110,7110,7110,0
|
|
20241122,144000,15901350,7110,7110,7110,7110,0
|
|
20241122,143900,15901350,7110,7110,7110,7110,1
|
|
20241122,143800,15894240,7110,7110,7110,7110,0
|
|
20241122,143700,15894240,7110,7110,7110,7110,0
|
|
20241122,143600,15894240,7110,7110,7110,7110,0
|
|
20241122,143500,15894240,7110,7110,7110,7110,5
|
|
20241122,143400,15858690,7110,7110,7110,7110,0
|
|
20241122,143300,15858690,7110,7110,7110,7110,0
|
|
20241122,143200,15858690,7110,7110,7110,7110,0
|
|
20241122,143100,15858690,7110,7110,7110,7110,0
|
|
20241122,143000,15858690,7110,7110,7110,7110,0
|
|
20241122,142900,15858690,7110,7110,7110,7110,0
|
|
20241122,142800,15858690,7110,7110,7110,7110,0
|
|
20241122,142700,15858690,7110,7110,7110,7110,0
|
|
20241122,142600,15858690,7110,7110,7110,7110,0
|
|
20241122,142500,15858690,7110,7110,7110,7110,0
|
|
20241122,142400,15858690,7110,7110,7110,7110,0
|
|
20241122,142300,15858690,7110,7110,7110,7110,0
|
|
20241122,142200,15858690,7110,7110,7110,7110,11
|
|
20241122,142100,15780480,7120,7120,7120,7120,0
|
|
20241122,142000,15780480,7120,7120,7120,7120,44
|
|
20241122,141900,15467200,7130,7130,7130,7130,0
|
|
20241122,141800,15467200,7130,7130,7130,7130,0
|
|
20241122,141700,15467200,7130,7130,7130,7130,0
|
|
20241122,141600,15467200,7130,7130,7130,7130,0
|
|
20241122,141500,15467200,7130,7120,7130,7120,2
|
|
20241122,141400,15452950,7130,7130,7130,7130,2
|
|
20241122,141300,15438690,7130,7130,7130,7130,0
|
|
20241122,141200,15438690,7130,7130,7130,7130,0
|
|
20241122,141100,15438690,7130,7130,7130,7130,0
|
|
20241122,141000,15438690,7130,7130,7130,7130,0
|
|
20241122,140900,15438690,7130,7130,7130,7130,0
|
|
20241122,140800,15438690,7130,7130,7130,7130,0
|
|
20241122,140700,15438690,7130,7130,7130,7130,0
|
|
20241122,140600,15438690,7130,7130,7130,7130,1
|
|
20241122,140500,15431560,7130,7130,7130,7130,0
|
|
20241122,140400,15431560,7130,7130,7130,7130,0
|
|
20241122,140300,15431560,7130,7130,7130,7130,0
|
|
20241122,140200,15431560,7130,7130,7130,7130,0
|
|
20241122,140100,15431560,7130,7130,7130,7130,0
|
|
20241122,140000,15431560,7130,7130,7130,7130,0
|
|
20241122,135900,15431560,7130,7130,7130,7130,0
|
|
20241122,135800,15431560,7130,7130,7130,7130,3
|
|
20241122,135700,15410170,7120,7120,7120,7120,3
|
|
20241122,135600,15388810,7130,7130,7130,7130,0
|
|
20241122,135500,15388810,7130,7130,7130,7130,0
|
|
20241122,135400,15388810,7130,7130,7130,7130,0
|
|
20241122,135300,15388810,7130,7130,7130,7130,0
|
|
20241122,135200,15388810,7130,7130,7130,7130,0
|
|
20241122,135100,15388810,7130,7130,7130,7130,1
|
|
20241122,135000,15381680,7130,7130,7130,7130,0
|
|
20241122,134900,15381680,7130,7130,7130,7130,0
|
|
20241122,134800,15381680,7130,7130,7130,7130,0
|
|
20241122,134700,15381680,7130,7130,7130,7130,0
|
|
20241122,134600,15381680,7130,7130,7130,7130,0
|
|
20241122,134500,15381680,7130,7130,7130,7130,0
|
|
20241122,134400,15381680,7130,7130,7130,7130,0
|
|
20241122,134300,15381680,7130,7130,7130,7130,0
|
|
20241122,134200,15381680,7130,7130,7130,7130,0
|
|
20241122,134100,15381680,7130,7130,7130,7130,0
|
|
20241122,134000,15381680,7130,7130,7130,7130,0
|
|
20241122,133900,15381680,7130,7130,7130,7130,0
|
|
20241122,133800,15381680,7130,7130,7130,7130,0
|
|
20241122,133700,15381680,7130,7130,7130,7130,0
|
|
20241122,133600,15381680,7130,7130,7130,7130,0
|
|
20241122,133500,15381680,7130,7130,7130,7130,0
|
|
20241122,133400,15381680,7130,7130,7130,7130,0
|
|
20241122,133300,15381680,7130,7130,7130,7130,0
|
|
20241122,133200,15381680,7130,7130,7130,7130,0
|
|
20241122,133100,15381680,7130,7130,7130,7130,1
|
|
20241122,133000,15374550,7120,7120,7120,7120,0
|
|
20241122,132900,15374550,7120,7120,7120,7120,0
|
|
20241122,132800,15374550,7120,7120,7120,7120,0
|
|
20241122,132700,15374550,7120,7120,7120,7120,0
|
|
20241122,132600,15374550,7120,7120,7120,7120,0
|
|
20241122,132500,15374550,7120,7120,7120,7120,0
|
|
20241122,132400,15374550,7120,7120,7120,7120,0
|
|
20241122,132300,15374550,7120,7120,7120,7120,0
|
|
20241122,132200,15374550,7120,7120,7120,7120,0
|
|
20241122,132100,15374550,7120,7120,7120,7120,0
|
|
20241122,132000,15374550,7120,7120,7120,7120,0
|
|
20241122,131900,15374550,7120,7120,7120,7120,0
|
|
20241122,131800,15374550,7120,7120,7120,7120,5
|
|
20241122,131700,15338950,7130,7130,7130,7130,0
|
|
20241122,131600,15338950,7130,7130,7130,7130,0
|
|
20241122,131500,15338950,7130,7130,7130,7130,0
|
|
20241122,131400,15338950,7130,7130,7130,7130,1
|
|
20241122,131300,15331820,7120,7120,7120,7120,0
|
|
20241122,131200,15331820,7120,7120,7120,7120,0
|
|
20241122,131100,15331820,7120,7120,7120,7120,0
|
|
20241122,131000,15331820,7120,7120,7120,7120,0
|
|
20241122,130900,15331820,7120,7120,7120,7120,0
|
|
20241122,130800,15331820,7120,7120,7120,7120,0
|
|
20241122,130700,15331820,7120,7120,7120,7120,0
|
|
20241122,130600,15331820,7120,7120,7120,7120,0
|
|
20241122,130500,15331820,7120,7120,7120,7120,0
|
|
20241122,130400,15331820,7120,7120,7120,7120,35
|
|
20241122,130300,15082620,7130,7130,7130,7130,0
|
|
20241122,130200,15082620,7130,7130,7130,7130,0
|
|
20241122,130100,15082620,7130,7130,7130,7130,0
|
|
20241122,130000,15082620,7130,7130,7130,7130,158
|
|
20241122,125900,13956080,7140,7140,7140,7140,0
|
|
20241122,125800,13956080,7140,7140,7140,7140,0
|
|
20241122,125700,13956080,7140,7140,7140,7140,0
|
|
20241122,125600,13956080,7140,7140,7140,7140,2
|
|
20241122,125500,13941800,7130,7130,7130,7130,1
|
|
20241122,125400,13934670,7140,7140,7140,7140,0
|
|
20241122,125300,13934670,7140,7140,7140,7140,0
|
|
20241122,125200,13934670,7140,7140,7140,7140,0
|
|
20241122,125100,13934670,7140,7140,7140,7140,0
|
|
20241122,125000,13934670,7140,7140,7140,7140,0
|
|
20241122,124900,13934670,7140,7140,7140,7140,0
|
|
20241122,124800,13934670,7140,7140,7140,7140,0
|
|
20241122,124700,13934670,7140,7130,7140,7130,60
|
|
20241122,124600,13506850,7140,7140,7140,7140,0
|
|
20241122,124500,13506850,7140,7140,7140,7140,0
|
|
20241122,124400,13506850,7140,7140,7140,7140,0
|
|
20241122,124300,13506850,7140,7140,7140,7140,0
|
|
20241122,124200,13506850,7140,7140,7140,7140,0
|
|
20241122,124100,13506850,7140,7140,7140,7140,1
|
|
20241122,124000,13499710,7140,7140,7140,7140,0
|
|
20241122,123900,13499710,7140,7140,7140,7140,0
|
|
20241122,123800,13499710,7140,7140,7140,7140,0
|
|
20241122,123700,13499710,7140,7140,7140,7140,0
|
|
20241122,123600,13499710,7140,7140,7140,7140,0
|
|
20241122,123500,13499710,7140,7140,7140,7140,0
|
|
20241122,123400,13499710,7140,7140,7140,7140,0
|
|
20241122,123300,13499710,7140,7140,7140,7140,0
|
|
20241122,123200,13499710,7140,7140,7140,7140,0
|
|
20241122,123100,13499710,7140,7140,7140,7140,0
|
|
20241122,123000,13499710,7140,7140,7140,7140,0
|
|
20241122,122900,13499710,7140,7140,7140,7140,0
|
|
20241122,122800,13499710,7140,7140,7140,7140,0
|
|
20241122,122700,13499710,7140,7140,7140,7140,0
|
|
20241122,122600,13499710,7140,7140,7140,7140,0
|
|
20241122,122500,13499710,7140,7140,7140,7140,0
|
|
20241122,122400,13499710,7140,7140,7140,7140,20
|
|
20241122,122300,13356910,7140,7140,7140,7140,0
|
|
20241122,122200,13356910,7140,7140,7140,7140,0
|
|
20241122,122100,13356910,7140,7140,7140,7140,1
|
|
20241122,122000,13349770,7140,7140,7140,7140,0
|
|
20241122,121900,13349770,7140,7140,7140,7140,0
|
|
20241122,121800,13349770,7140,7140,7140,7140,0
|
|
20241122,121700,13349770,7140,7140,7140,7140,0
|
|
20241122,121600,13349770,7140,7140,7140,7140,0
|
|
20241122,121500,13349770,7140,7140,7140,7140,0
|
|
20241122,121400,13349770,7140,7140,7140,7140,0
|
|
20241122,121300,13349770,7140,7140,7140,7140,0
|
|
20241122,121200,13349770,7140,7140,7140,7140,0
|
|
20241122,121100,13349770,7140,7140,7140,7140,0
|
|
20241122,121000,13349770,7140,7140,7140,7140,0
|
|
20241122,120900,13349770,7140,7140,7140,7140,0
|
|
20241122,120800,13349770,7140,7140,7140,7140,0
|
|
20241122,120700,13349770,7140,7140,7140,7140,0
|
|
20241122,120600,13349770,7140,7140,7140,7140,0
|
|
20241122,120500,13349770,7140,7140,7140,7140,0
|
|
20241122,120400,13349770,7140,7140,7140,7140,0
|
|
20241122,120300,13349770,7140,7140,7140,7140,5
|
|
20241122,120200,13314070,7140,7140,7140,7140,0
|
|
20241122,120100,13314070,7140,7140,7140,7140,0
|
|
20241122,120000,13314070,7140,7140,7140,7140,0
|
|
20241122,115900,13314070,7140,7140,7140,7140,0
|
|
20241122,115800,13314070,7140,7140,7140,7140,0
|
|
20241122,115700,13314070,7140,7140,7140,7140,0
|
|
20241122,115600,13314070,7140,7140,7140,7140,0
|
|
20241122,115500,13314070,7140,7140,7140,7140,0
|
|
20241122,115400,13314070,7140,7140,7140,7140,4
|
|
20241122,115300,13285510,7130,7130,7130,7130,15
|
|
20241122,115200,13178560,7140,7140,7140,7140,0
|
|
20241122,115100,13178560,7140,7140,7140,7140,0
|
|
20241122,115000,13178560,7140,7140,7140,7140,0
|
|
20241122,114900,13178560,7140,7140,7140,7140,0
|
|
20241122,114800,13178560,7140,7140,7140,7140,0
|
|
20241122,114700,13178560,7140,7140,7140,7140,0
|
|
20241122,114600,13178560,7140,7140,7140,7140,0
|
|
20241122,114500,13178560,7140,7140,7140,7140,0
|
|
20241122,114400,13178560,7140,7140,7140,7140,0
|
|
20241122,114300,13178560,7140,7140,7140,7140,2
|
|
20241122,114200,13164280,7130,7130,7130,7130,70
|
|
20241122,114100,12665180,7160,7160,7160,7160,0
|
|
20241122,114000,12665180,7160,7160,7160,7160,0
|
|
20241122,113900,12665180,7160,7140,7160,7140,12
|
|
20241122,113800,12579480,7160,7160,7160,7160,0
|
|
20241122,113700,12579480,7160,7160,7160,7160,0
|
|
20241122,113600,12579480,7160,7160,7160,7160,0
|
|
20241122,113500,12579480,7160,7160,7160,7160,0
|
|
20241122,113400,12579480,7160,7160,7160,7160,0
|
|
20241122,113300,12579480,7160,7160,7160,7160,0
|
|
20241122,113200,12579480,7160,7160,7160,7160,0
|
|
20241122,113100,12579480,7160,7130,7160,7120,130
|
|
20241122,113000,11653820,7160,7160,7160,7160,0
|
|
20241122,112900,11653820,7160,7160,7160,7160,0
|
|
20241122,112800,11653820,7160,7160,7160,7160,0
|
|
20241122,112700,11653820,7160,7160,7160,7160,0
|
|
20241122,112600,11653820,7160,7160,7160,7160,0
|
|
20241122,112500,11653820,7160,7160,7160,7160,0
|
|
20241122,112400,11653820,7160,7160,7160,7160,0
|
|
20241122,112300,11653820,7160,7160,7160,7160,0
|
|
20241122,112200,11653820,7160,7160,7160,7160,0
|
|
20241122,112100,11653820,7160,7160,7160,7160,0
|
|
20241122,112000,11653820,7160,7160,7160,7160,0
|
|
20241122,111900,11653820,7160,7160,7160,7160,0
|
|
20241122,111800,11653820,7160,7160,7160,7160,0
|
|
20241122,111700,11653820,7160,7160,7160,7160,0
|
|
20241122,111600,11653820,7160,7160,7160,7160,0
|
|
20241122,111500,11653820,7160,7160,7160,7160,0
|
|
20241122,111400,11653820,7160,7160,7160,7160,0
|
|
20241122,111300,11653820,7160,7160,7160,7160,0
|
|
20241122,111200,11653820,7160,7160,7160,7160,0
|
|
20241122,111100,11653820,7160,7160,7160,7160,0
|
|
20241122,111000,11653820,7160,7160,7160,7160,0
|
|
20241122,110900,11653820,7160,7160,7160,7160,0
|
|
20241122,110800,11653820,7160,7160,7160,7160,0
|
|
20241122,110700,11653820,7160,7160,7160,7160,0
|
|
20241122,110600,11653820,7160,7160,7160,7160,0
|
|
20241122,110500,11653820,7160,7160,7160,7160,0
|
|
20241122,110400,11653820,7160,7160,7160,7160,0
|
|
20241122,110300,11653820,7160,7160,7160,7160,0
|
|
20241122,110200,11653820,7160,7160,7160,7160,0
|
|
20241122,110100,11653820,7160,7160,7160,7160,0
|
|
20241122,110000,11653820,7160,7160,7160,7160,0
|
|
20241122,105900,11653820,7160,7160,7160,7160,0
|
|
20241122,105800,11653820,7160,7160,7160,7160,0
|
|
20241122,105700,11653820,7160,7160,7160,7160,0
|
|
20241122,105600,11653820,7160,7160,7160,7160,0
|
|
20241122,105500,11653820,7160,7160,7160,7160,0
|
|
20241122,105400,11653820,7160,7160,7160,7160,0
|
|
20241122,105300,11653820,7160,7160,7160,7160,0
|
|
20241122,105200,11653820,7160,7160,7160,7160,0
|
|
20241122,105100,11653820,7160,7160,7160,7160,0
|
|
20241122,105000,11653820,7160,7160,7160,7160,0
|
|
20241122,104900,11653820,7160,7160,7160,7160,0
|
|
20241122,104800,11653820,7160,7160,7160,7160,0
|
|
20241122,104700,11653820,7160,7160,7160,7160,0
|
|
20241122,104600,11653820,7160,7160,7160,7160,0
|
|
20241122,104500,11653820,7160,7160,7160,7160,0
|
|
20241122,104400,11653820,7160,7160,7160,7160,0
|
|
20241122,104300,11653820,7160,7160,7160,7160,0
|
|
20241122,104200,11653820,7160,7160,7160,7160,0
|
|
20241122,104100,11653820,7160,7160,7160,7160,0
|
|
20241122,104000,11653820,7160,7160,7160,7160,0
|
|
20241122,103900,11653820,7160,7160,7160,7160,0
|
|
20241122,103800,11653820,7160,7160,7160,7160,0
|
|
20241122,103700,11653820,7160,7090,7160,7090,39
|
|
20241122,103600,11377170,7160,7160,7160,7160,0
|
|
20241122,103500,11377170,7160,7160,7160,7160,0
|
|
20241122,103400,11377170,7160,7160,7160,7160,0
|
|
20241122,103300,11377170,7160,7160,7160,7160,0
|
|
20241122,103200,11377170,7160,7160,7160,7160,0
|
|
20241122,103100,11377170,7160,7160,7160,7160,0
|
|
20241122,103000,11377170,7160,7160,7160,7160,0
|
|
20241122,102900,11377170,7160,7160,7160,7160,0
|
|
20241122,102800,11377170,7160,7160,7160,7160,0
|
|
20241122,102700,11377170,7160,7160,7160,7160,1
|
|
20241122,102600,11370010,7150,7150,7150,7150,0
|
|
20241122,102500,11370010,7150,7150,7150,7150,0
|
|
20241122,102400,11370010,7150,7150,7150,7150,1
|
|
20241122,102300,11362860,7160,7170,7170,7090,61
|
|
20241122,102200,10929460,7150,7150,7150,7150,20
|
|
20241122,102100,10786460,7140,7140,7140,7140,0
|
|
20241122,102000,10786460,7140,7140,7140,7140,2
|
|
20241122,101900,10772180,7150,7150,7150,7150,2
|
|
20241122,101800,10757880,7140,7090,7140,7080,13
|
|
20241122,101700,10665420,7150,7150,7150,7150,0
|
|
20241122,101600,10665420,7150,7140,7150,7140,7
|
|
20241122,101500,10615430,7140,7140,7140,7140,0
|
|
20241122,101400,10615430,7140,7140,7140,7140,0
|
|
20241122,101300,10615430,7140,7140,7140,7140,0
|
|
20241122,101200,10615430,7140,7140,7140,7140,0
|
|
20241122,101100,10615430,7140,7140,7140,7140,0
|
|
20241122,101000,10615430,7140,7140,7140,7140,0
|
|
20241122,100900,10615430,7140,7140,7140,7140,0
|
|
20241122,100800,10615430,7140,7140,7140,7140,0
|
|
20241122,100700,10615430,7140,7110,7140,7110,8
|
|
20241122,100600,10558520,7120,7120,7120,7120,0
|
|
20241122,100500,10558520,7120,7100,7120,7070,147
|
|
20241122,100400,9518170,7150,7150,7150,7150,0
|
|
20241122,100300,9518170,7150,7150,7150,7150,0
|
|
20241122,100200,9518170,7150,7150,7150,7150,0
|
|
20241122,100100,9518170,7150,7150,7150,7150,0
|
|
20241122,100000,9518170,7150,7150,7150,7150,0
|
|
20241122,095900,9518170,7150,7130,7150,7130,746
|
|
20241122,095800,4185830,7120,7120,7120,7120,40
|
|
20241122,095700,3901030,7110,7110,7110,7110,14
|
|
20241122,095600,3801490,7110,7110,7110,7110,0
|
|
20241122,095500,3801490,7110,7110,7110,7110,10
|
|
20241122,095400,3730390,7110,7110,7110,7110,0
|
|
20241122,095300,3730390,7110,7110,7110,7110,0
|
|
20241122,095200,3730390,7110,7110,7110,7110,0
|
|
20241122,095100,3730390,7110,7110,7110,7110,0
|
|
20241122,095000,3730390,7110,7110,7110,7110,0
|
|
20241122,094900,3730390,7110,7110,7110,7110,0
|
|
20241122,094800,3730390,7110,7110,7110,7110,0
|
|
20241122,094700,3730390,7110,7110,7110,7110,0
|
|
20241122,094600,3730390,7110,7110,7110,7110,0
|
|
20241122,094500,3730390,7110,7110,7110,7110,2
|
|
20241122,094400,3716170,7060,7060,7060,7060,9
|
|
20241122,094300,3652630,7110,7110,7110,7110,0
|
|
20241122,094200,3652630,7110,7110,7110,7110,0
|
|
20241122,094100,3652630,7110,7110,7110,7110,0
|
|
20241122,094000,3652630,7110,7110,7110,7110,0
|
|
20241122,093900,3652630,7110,7110,7110,7110,0
|
|
20241122,093800,3652630,7110,7130,7130,7110,39
|
|
20241122,093700,3375280,7110,7110,7110,7110,148
|
|
20241122,093600,2323000,7110,7110,7110,7110,95
|
|
20241122,093500,1647550,7110,7100,7110,7100,31
|
|
20241122,093400,1427440,7130,7130,7130,7130,0
|
|
20241122,093300,1427440,7130,7130,7130,7130,0
|
|
20241122,093200,1427440,7130,7130,7130,7130,0
|
|
20241122,093100,1427440,7130,7130,7130,7130,0
|
|
20241122,093000,1427440,7130,7130,7130,7130,0
|
|
20241122,092900,1427440,7130,7100,7130,7100,3
|
|
20241122,092800,1406110,7130,7130,7130,7130,0
|
|
20241122,092700,1406110,7130,7130,7130,7130,0
|
|
20241122,092600,1406110,7130,7110,7130,7100,18
|
|
20241122,092500,1277940,7140,7140,7140,7140,0
|
|
20241122,092400,1277940,7140,7140,7140,7140,0
|
|
20241122,092300,1277940,7140,7140,7140,7140,0
|
|
20241122,092200,1277940,7140,7140,7140,7140,0
|
|
20241122,092100,1277940,7140,7140,7140,7140,0
|
|
20241122,092000,1277940,7140,7140,7140,7140,0
|
|
20241122,091900,1277940,7140,7140,7140,7140,1
|
|
20241122,091800,1270800,7140,7140,7140,7140,0
|
|
20241122,091700,1270800,7140,7140,7140,7140,0
|
|
20241122,091600,1270800,7140,7140,7140,7140,0
|
|
20241122,091500,1270800,7140,7140,7140,7140,6
|
|
20241122,091400,1227960,7140,7140,7140,7140,0
|
|
20241122,091300,1227960,7140,7140,7140,7140,0
|
|
20241122,091200,1227960,7140,7140,7140,7140,0
|
|
20241122,091100,1227960,7140,7140,7140,7140,0
|
|
20241122,091000,1227960,7140,7140,7140,7140,0
|
|
20241122,090900,1227960,7140,7110,7140,7110,163
|
|
20241122,090800,64290,7140,7140,7140,7140,0
|
|
20241122,090700,64290,7140,7140,7140,7140,0
|
|
20241122,090600,64290,7140,7140,7140,7140,0
|
|
20241122,090500,64290,7140,7140,7140,7140,0
|
|
20241122,090400,64290,7140,7140,7140,7140,2
|
|
20241122,090300,50010,7150,7150,7150,7150,0
|
|
20241122,090200,50010,7150,7150,7150,7150,0
|
|
20241122,090100,50010,7150,7150,7150,7150,0
|
|
20241122,090000,50010,7150,7110,7150,7110,7
|