575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183200,63621640,6270,6270,6270,6270,1354
|
|
20241122,183100,63621640,6270,6270,6270,6270,0
|
|
20241122,183000,63621640,6270,6270,6270,6270,0
|
|
20241122,182900,63621640,6270,6270,6270,6270,0
|
|
20241122,182800,63621640,6270,6270,6270,6270,0
|
|
20241122,182700,63621640,6270,6270,6270,6270,0
|
|
20241122,182600,63621640,6270,6270,6270,6270,0
|
|
20241122,182500,63621640,6270,6270,6270,6270,0
|
|
20241122,182400,63621640,6270,6270,6270,6270,0
|
|
20241122,182300,63621640,6270,6270,6270,6270,0
|
|
20241122,182200,63621640,6270,6270,6270,6270,0
|
|
20241122,182100,63621640,6270,6270,6270,6270,0
|
|
20241122,182000,63621640,6270,6270,6270,6270,0
|
|
20241122,181900,63621640,6270,6270,6270,6270,0
|
|
20241122,181800,63621640,6270,6270,6270,6270,0
|
|
20241122,181700,63621640,6270,6270,6270,6270,0
|
|
20241122,181600,63621640,6270,6270,6270,6270,0
|
|
20241122,181500,63621640,6270,6270,6270,6270,0
|
|
20241122,181400,63621640,6270,6270,6270,6270,0
|
|
20241122,181300,63621640,6270,6270,6270,6270,0
|
|
20241122,181200,63621640,6270,6270,6270,6270,0
|
|
20241122,181100,63621640,6270,6270,6270,6270,0
|
|
20241122,181000,63621640,6270,6270,6270,6270,0
|
|
20241122,180900,63621640,6270,6270,6270,6270,0
|
|
20241122,180800,63621640,6270,6270,6270,6270,0
|
|
20241122,180700,63621640,6270,6270,6270,6270,0
|
|
20241122,180600,63621640,6270,6270,6270,6270,0
|
|
20241122,180500,63621640,6270,6270,6270,6270,0
|
|
20241122,180400,63621640,6270,6270,6270,6270,0
|
|
20241122,180300,63621640,6270,6270,6270,6270,0
|
|
20241122,180200,63621640,6270,6270,6270,6270,1354
|
|
20241122,180100,63621640,6270,6270,6270,6270,0
|
|
20241122,180000,63621640,6270,6270,6270,6270,0
|
|
20241122,175900,63621640,6270,6270,6270,6270,0
|
|
20241122,175800,63621640,6270,6270,6270,6270,0
|
|
20241122,175700,63621640,6270,6270,6270,6270,0
|
|
20241122,175600,63621640,6270,6270,6270,6270,0
|
|
20241122,175500,63621640,6270,6270,6270,6270,0
|
|
20241122,175400,63621640,6270,6270,6270,6270,0
|
|
20241122,175300,63621640,6270,6270,6270,6270,0
|
|
20241122,175200,63621640,6270,6270,6270,6270,0
|
|
20241122,175100,63621640,6270,6270,6270,6270,0
|
|
20241122,175000,63621640,6270,6270,6270,6270,0
|
|
20241122,174900,63621640,6270,6270,6270,6270,0
|
|
20241122,174800,63621640,6270,6270,6270,6270,0
|
|
20241122,174700,63621640,6270,6270,6270,6270,0
|
|
20241122,174600,63621640,6270,6270,6270,6270,0
|
|
20241122,174500,63621640,6270,6270,6270,6270,0
|
|
20241122,174400,63621640,6270,6270,6270,6270,0
|
|
20241122,174300,63621640,6270,6270,6270,6270,0
|
|
20241122,174200,63621640,6270,6270,6270,6270,0
|
|
20241122,174100,63621640,6270,6270,6270,6270,0
|
|
20241122,174000,63621640,6270,6270,6270,6270,0
|
|
20241122,173900,63621640,6270,6270,6270,6270,0
|
|
20241122,173800,63621640,6270,6270,6270,6270,0
|
|
20241122,173700,63621640,6270,6270,6270,6270,0
|
|
20241122,173600,63621640,6270,6270,6270,6270,0
|
|
20241122,173500,63621640,6270,6270,6270,6270,0
|
|
20241122,173400,63621640,6270,6270,6270,6270,0
|
|
20241122,173300,63621640,6270,6270,6270,6270,0
|
|
20241122,173200,63621640,6270,6270,6270,6270,1354
|
|
20241122,173100,63621640,6270,6270,6270,6270,0
|
|
20241122,173000,63621640,6270,6270,6270,6270,0
|
|
20241122,172900,63621640,6270,6270,6270,6270,0
|
|
20241122,172800,63621640,6270,6270,6270,6270,0
|
|
20241122,172700,63621640,6270,6270,6270,6270,0
|
|
20241122,172600,63621640,6270,6270,6270,6270,0
|
|
20241122,172500,63621640,6270,6270,6270,6270,0
|
|
20241122,172400,63621640,6270,6270,6270,6270,0
|
|
20241122,172300,63621640,6270,6270,6270,6270,0
|
|
20241122,172200,63621640,6270,6270,6270,6270,0
|
|
20241122,172100,63621640,6270,6270,6270,6270,0
|
|
20241122,172000,63621640,6270,6270,6270,6270,0
|
|
20241122,171900,63621640,6270,6270,6270,6270,0
|
|
20241122,171800,63621640,6270,6270,6270,6270,0
|
|
20241122,171700,63621640,6270,6270,6270,6270,0
|
|
20241122,171600,63621640,6270,6270,6270,6270,0
|
|
20241122,171500,63621640,6270,6270,6270,6270,0
|
|
20241122,171400,63621640,6270,6270,6270,6270,0
|
|
20241122,171300,63621640,6270,6270,6270,6270,0
|
|
20241122,171200,63621640,6270,6270,6270,6270,0
|
|
20241122,171100,63621640,6270,6270,6270,6270,0
|
|
20241122,171000,63621640,6270,6270,6270,6270,0
|
|
20241122,170900,63621640,6270,6270,6270,6270,0
|
|
20241122,170800,63621640,6270,6270,6270,6270,0
|
|
20241122,170700,63621640,6270,6270,6270,6270,0
|
|
20241122,170600,63621640,6270,6270,6270,6270,0
|
|
20241122,170500,63621640,6270,6270,6270,6270,0
|
|
20241122,170400,63621640,6270,6270,6270,6270,0
|
|
20241122,170300,63621640,6270,6270,6270,6270,0
|
|
20241122,170200,63621640,6270,6270,6270,6270,1354
|
|
20241122,170100,63621640,6270,6270,6270,6270,0
|
|
20241122,170000,63621640,6270,6270,6270,6270,0
|
|
20241122,165900,63621640,6270,6270,6270,6270,0
|
|
20241122,165800,63621640,6270,6270,6270,6270,0
|
|
20241122,165700,63621640,6270,6270,6270,6270,0
|
|
20241122,165600,63621640,6270,6270,6270,6270,0
|
|
20241122,165500,63621640,6270,6270,6270,6270,0
|
|
20241122,165400,63621640,6270,6270,6270,6270,0
|
|
20241122,165300,63621640,6270,6270,6270,6270,0
|
|
20241122,165200,63621640,6270,6270,6270,6270,0
|
|
20241122,165100,63621640,6270,6270,6270,6270,0
|
|
20241122,165000,63621640,6270,6270,6270,6270,0
|
|
20241122,164900,63621640,6270,6270,6270,6270,0
|
|
20241122,164800,63621640,6270,6270,6270,6270,0
|
|
20241122,164700,63621640,6270,6270,6270,6270,0
|
|
20241122,164600,63621640,6270,6270,6270,6270,0
|
|
20241122,164500,63621640,6270,6270,6270,6270,0
|
|
20241122,164400,63621640,6270,6270,6270,6270,0
|
|
20241122,164300,63621640,6270,6270,6270,6270,0
|
|
20241122,164200,63621640,6270,6270,6270,6270,0
|
|
20241122,164100,63621640,6270,6270,6270,6270,0
|
|
20241122,164000,63621640,6270,6270,6270,6270,0
|
|
20241122,163900,63621640,6270,6270,6270,6270,0
|
|
20241122,163800,63621640,6270,6270,6270,6270,0
|
|
20241122,163700,63621640,6270,6270,6270,6270,0
|
|
20241122,163600,63621640,6270,6270,6270,6270,0
|
|
20241122,163500,63621640,6270,6270,6270,6270,0
|
|
20241122,163400,63621640,6270,6270,6270,6270,0
|
|
20241122,163300,63621640,6270,6270,6270,6270,0
|
|
20241122,163200,63621640,6270,6270,6270,6270,1354
|
|
20241122,163100,63621640,6270,6270,6270,6270,0
|
|
20241122,163000,63621640,6270,6270,6270,6270,0
|
|
20241122,162900,63621640,6270,6270,6270,6270,0
|
|
20241122,162800,63621640,6270,6270,6270,6270,0
|
|
20241122,162700,63621640,6270,6270,6270,6270,0
|
|
20241122,162600,63621640,6270,6270,6270,6270,0
|
|
20241122,162500,63621640,6270,6270,6270,6270,0
|
|
20241122,162400,63621640,6270,6270,6270,6270,0
|
|
20241122,162300,63621640,6270,6270,6270,6270,0
|
|
20241122,162200,63621640,6270,6270,6270,6270,0
|
|
20241122,162100,63621640,6270,6270,6270,6270,0
|
|
20241122,162000,63621640,6270,6270,6270,6270,0
|
|
20241122,161900,63621640,6270,6270,6270,6270,0
|
|
20241122,161800,63621640,6270,6270,6270,6270,0
|
|
20241122,161700,63621640,6270,6270,6270,6270,0
|
|
20241122,161600,63621640,6270,6270,6270,6270,0
|
|
20241122,161500,63621640,6270,6270,6270,6270,0
|
|
20241122,161400,63621640,6270,6270,6270,6270,0
|
|
20241122,161300,63621640,6270,6270,6270,6270,0
|
|
20241122,161200,63621640,6270,6270,6270,6270,0
|
|
20241122,161100,63621640,6270,6270,6270,6270,0
|
|
20241122,161000,63621640,6270,6270,6270,6270,0
|
|
20241122,160900,63621640,6270,6270,6270,6270,0
|
|
20241122,160800,63621640,6270,6270,6270,6270,0
|
|
20241122,160700,63621640,6270,6270,6270,6270,0
|
|
20241122,160600,63621640,6270,6270,6270,6270,0
|
|
20241122,160500,63621640,6270,6270,6270,6270,0
|
|
20241122,160400,63621640,6270,6270,6270,6270,0
|
|
20241122,160300,63621640,6270,6270,6270,6270,0
|
|
20241122,160200,63621640,6270,6270,6270,6270,1354
|
|
20241122,160100,63621640,6270,6270,6270,6270,0
|
|
20241122,160000,63621640,6270,6270,6270,6270,0
|
|
20241122,155900,63621640,6270,6270,6270,6270,0
|
|
20241122,155800,63621640,6270,6270,6270,6270,0
|
|
20241122,155700,63621640,6270,6270,6270,6270,0
|
|
20241122,155600,63621640,6270,6270,6270,6270,0
|
|
20241122,155500,63621640,6270,6270,6270,6270,0
|
|
20241122,155400,63621640,6270,6270,6270,6270,0
|
|
20241122,155300,63621640,6270,6270,6270,6270,0
|
|
20241122,155200,63621640,6270,6270,6270,6270,0
|
|
20241122,155100,63621640,6270,6270,6270,6270,0
|
|
20241122,155000,63621640,6270,6270,6270,6270,0
|
|
20241122,154900,63621640,6270,6270,6270,6270,0
|
|
20241122,154800,63621640,6270,6270,6270,6270,0
|
|
20241122,154700,63621640,6270,6270,6270,6270,0
|
|
20241122,154600,63621640,6270,6270,6270,6270,0
|
|
20241122,154500,63621640,6270,6270,6270,6270,0
|
|
20241122,154400,63621640,6270,6270,6270,6270,0
|
|
20241122,154300,63621640,6270,6270,6270,6270,0
|
|
20241122,154200,63621640,6270,6270,6270,6270,0
|
|
20241122,154100,63621640,6270,6270,6270,6270,0
|
|
20241122,154000,63621640,6270,6270,6270,6270,0
|
|
20241122,153900,63621640,6270,6270,6270,6270,0
|
|
20241122,153800,63621640,6270,6270,6270,6270,0
|
|
20241122,153700,63621640,6270,6270,6270,6270,0
|
|
20241122,153600,63621640,6270,6270,6270,6270,0
|
|
20241122,153500,63621640,6270,6270,6270,6270,0
|
|
20241122,153400,63621640,6270,6270,6270,6270,0
|
|
20241122,153300,63621640,6270,6270,6270,6270,0
|
|
20241122,153200,63621640,6270,6270,6270,6270,1354
|
|
20241122,153100,63621640,6270,6270,6270,6270,0
|
|
20241122,153000,63621640,6270,6270,6270,6270,1354
|
|
20241122,152900,55132060,6290,6290,6290,6290,0
|
|
20241122,152800,55132060,6290,6290,6290,6290,0
|
|
20241122,152700,55132060,6290,6290,6290,6290,0
|
|
20241122,152600,55132060,6290,6290,6290,6290,0
|
|
20241122,152500,55132060,6290,6290,6290,6290,0
|
|
20241122,152400,55132060,6290,6290,6290,6290,0
|
|
20241122,152300,55132060,6290,6290,6290,6290,0
|
|
20241122,152200,55132060,6290,6290,6290,6290,0
|
|
20241122,152100,55132060,6290,6290,6290,6290,0
|
|
20241122,152000,55132060,6290,6290,6290,6290,0
|
|
20241122,151900,55132060,6290,6290,6290,6290,0
|
|
20241122,151800,55132060,6290,6290,6290,6290,31
|
|
20241122,151700,54937070,6290,6290,6290,6290,0
|
|
20241122,151600,54937070,6290,6290,6290,6290,0
|
|
20241122,151500,54937070,6290,6290,6290,6290,0
|
|
20241122,151400,54937070,6290,6290,6290,6290,0
|
|
20241122,151300,54937070,6290,6290,6290,6290,0
|
|
20241122,151200,54937070,6290,6290,6290,6290,0
|
|
20241122,151100,54937070,6290,6290,6290,6290,0
|
|
20241122,151000,54937070,6290,6290,6290,6290,0
|
|
20241122,150900,54937070,6290,6290,6290,6290,0
|
|
20241122,150800,54937070,6290,6290,6290,6290,15
|
|
20241122,150700,54842720,6290,6290,6290,6290,0
|
|
20241122,150600,54842720,6290,6290,6290,6290,0
|
|
20241122,150500,54842720,6290,6290,6290,6290,0
|
|
20241122,150400,54842720,6290,6290,6290,6290,0
|
|
20241122,150300,54842720,6290,6290,6290,6290,0
|
|
20241122,150200,54842720,6290,6290,6290,6290,1
|
|
20241122,150100,54836430,6290,6290,6290,6290,0
|
|
20241122,150000,54836430,6290,6290,6290,6290,0
|
|
20241122,145900,54836430,6290,6290,6290,6290,0
|
|
20241122,145800,54836430,6290,6290,6290,6290,0
|
|
20241122,145700,54836430,6290,6290,6290,6290,0
|
|
20241122,145600,54836430,6290,6290,6290,6290,0
|
|
20241122,145500,54836430,6290,6290,6290,6290,0
|
|
20241122,145400,54836430,6290,6290,6290,6290,0
|
|
20241122,145300,54836430,6290,6290,6290,6290,0
|
|
20241122,145200,54836430,6290,6290,6290,6290,0
|
|
20241122,145100,54836430,6290,6290,6290,6290,0
|
|
20241122,145000,54836430,6290,6290,6290,6290,0
|
|
20241122,144900,54836430,6290,6290,6290,6290,0
|
|
20241122,144800,54836430,6290,6290,6290,6290,168
|
|
20241122,144700,53779710,6290,6290,6290,6290,0
|
|
20241122,144600,53779710,6290,6290,6290,6290,0
|
|
20241122,144500,53779710,6290,6290,6290,6290,2
|
|
20241122,144400,53767130,6290,6290,6290,6290,0
|
|
20241122,144300,53767130,6290,6290,6290,6290,0
|
|
20241122,144200,53767130,6290,6290,6290,6290,0
|
|
20241122,144100,53767130,6290,6290,6290,6290,1
|
|
20241122,144000,53760840,6290,6290,6290,6290,15
|
|
20241122,143900,53666490,6280,6280,6280,6280,0
|
|
20241122,143800,53666490,6280,6280,6280,6280,0
|
|
20241122,143700,53666490,6280,6290,6290,6280,1723
|
|
20241122,143600,42831330,6280,6280,6280,6280,0
|
|
20241122,143500,42831330,6280,6280,6280,6280,0
|
|
20241122,143400,42831330,6280,6280,6280,6280,0
|
|
20241122,143300,42831330,6280,6280,6280,6280,0
|
|
20241122,143200,42831330,6280,6280,6280,6280,0
|
|
20241122,143100,42831330,6280,6280,6280,6280,9
|
|
20241122,143000,42774810,6280,6280,6280,6280,0
|
|
20241122,142900,42774810,6280,6280,6280,6280,0
|
|
20241122,142800,42774810,6280,6280,6280,6280,0
|
|
20241122,142700,42774810,6280,6280,6280,6280,0
|
|
20241122,142600,42774810,6280,6280,6280,6280,0
|
|
20241122,142500,42774810,6280,6280,6280,6280,0
|
|
20241122,142400,42774810,6280,6280,6280,6280,0
|
|
20241122,142300,42774810,6280,6280,6280,6280,0
|
|
20241122,142200,42774810,6280,6280,6280,6280,0
|
|
20241122,142100,42774810,6280,6280,6280,6280,0
|
|
20241122,142000,42774810,6280,6280,6280,6280,0
|
|
20241122,141900,42774810,6280,6280,6280,6280,0
|
|
20241122,141800,42774810,6280,6280,6280,6280,1
|
|
20241122,141700,42768530,6280,6280,6280,6280,0
|
|
20241122,141600,42768530,6280,6280,6280,6280,0
|
|
20241122,141500,42768530,6280,6280,6280,6280,0
|
|
20241122,141400,42768530,6280,6280,6280,6280,0
|
|
20241122,141300,42768530,6280,6280,6280,6280,0
|
|
20241122,141200,42768530,6280,6280,6280,6280,0
|
|
20241122,141100,42768530,6280,6280,6280,6280,0
|
|
20241122,141000,42768530,6280,6280,6280,6280,0
|
|
20241122,140900,42768530,6280,6280,6280,6280,0
|
|
20241122,140800,42768530,6280,6280,6280,6280,0
|
|
20241122,140700,42768530,6280,6280,6280,6280,0
|
|
20241122,140600,42768530,6280,6280,6280,6280,0
|
|
20241122,140500,42768530,6280,6280,6280,6280,0
|
|
20241122,140400,42768530,6280,6280,6280,6280,0
|
|
20241122,140300,42768530,6280,6280,6280,6280,0
|
|
20241122,140200,42768530,6280,6280,6280,6280,0
|
|
20241122,140100,42768530,6280,6280,6280,6280,0
|
|
20241122,140000,42768530,6280,6280,6280,6280,0
|
|
20241122,135900,42768530,6280,6280,6280,6280,9
|
|
20241122,135800,42712010,6270,6270,6270,6270,0
|
|
20241122,135700,42712010,6270,6270,6270,6270,0
|
|
20241122,135600,42712010,6270,6270,6270,6270,274
|
|
20241122,135500,40994030,6270,6270,6270,6270,178
|
|
20241122,135400,39877970,6270,6270,6270,6270,26
|
|
20241122,135300,39714950,6270,6270,6270,6270,0
|
|
20241122,135200,39714950,6270,6270,6270,6270,0
|
|
20241122,135100,39714950,6270,6270,6270,6270,0
|
|
20241122,135000,39714950,6270,6270,6270,6270,159
|
|
20241122,134900,38718020,6270,6270,6270,6270,0
|
|
20241122,134800,38718020,6270,6270,6270,6270,0
|
|
20241122,134700,38718020,6270,6270,6270,6270,0
|
|
20241122,134600,38718020,6270,6270,6270,6270,0
|
|
20241122,134500,38718020,6270,6270,6270,6270,0
|
|
20241122,134400,38718020,6270,6270,6270,6270,0
|
|
20241122,134300,38718020,6270,6270,6270,6270,0
|
|
20241122,134200,38718020,6270,6270,6270,6270,0
|
|
20241122,134100,38718020,6270,6270,6270,6270,0
|
|
20241122,134000,38718020,6270,6280,6280,6270,120
|
|
20241122,133900,37965590,6290,6290,6290,6290,0
|
|
20241122,133800,37965590,6290,6290,6290,6290,0
|
|
20241122,133700,37965590,6290,6290,6290,6290,0
|
|
20241122,133600,37965590,6290,6290,6290,6290,0
|
|
20241122,133500,37965590,6290,6290,6290,6290,0
|
|
20241122,133400,37965590,6290,6290,6290,6290,112
|
|
20241122,133300,37261110,6290,6290,6290,6290,0
|
|
20241122,133200,37261110,6290,6290,6290,6290,0
|
|
20241122,133100,37261110,6290,6290,6290,6290,0
|
|
20241122,133000,37261110,6290,6290,6290,6290,1
|
|
20241122,132900,37254820,6290,6290,6290,6290,0
|
|
20241122,132800,37254820,6290,6290,6290,6290,289
|
|
20241122,132700,35437010,6300,6300,6300,6300,0
|
|
20241122,132600,35437010,6300,6300,6300,6300,9
|
|
20241122,132500,35380310,6300,6300,6300,6300,0
|
|
20241122,132400,35380310,6300,6300,6300,6300,0
|
|
20241122,132300,35380310,6300,6300,6300,6300,0
|
|
20241122,132200,35380310,6300,6300,6300,6300,0
|
|
20241122,132100,35380310,6300,6300,6300,6300,0
|
|
20241122,132000,35380310,6300,6300,6300,6300,0
|
|
20241122,131900,35380310,6300,6300,6300,6300,0
|
|
20241122,131800,35380310,6300,6300,6300,6300,0
|
|
20241122,131700,35380310,6300,6300,6300,6300,0
|
|
20241122,131600,35380310,6300,6300,6300,6300,0
|
|
20241122,131500,35380310,6300,6300,6300,6300,0
|
|
20241122,131400,35380310,6300,6300,6300,6300,0
|
|
20241122,131300,35380310,6300,6300,6300,6300,0
|
|
20241122,131200,35380310,6300,6300,6300,6300,0
|
|
20241122,131100,35380310,6300,6300,6300,6300,24
|
|
20241122,131000,35229110,6290,6290,6290,6290,0
|
|
20241122,130900,35229110,6290,6290,6290,6290,100
|
|
20241122,130800,34600110,6290,6290,6290,6290,800
|
|
20241122,130700,29568110,6280,6280,6280,6280,0
|
|
20241122,130600,29568110,6280,6280,6280,6280,0
|
|
20241122,130500,29568110,6280,6280,6280,6280,0
|
|
20241122,130400,29568110,6280,6280,6280,6280,0
|
|
20241122,130300,29568110,6280,6280,6280,6280,0
|
|
20241122,130200,29568110,6280,6280,6280,6280,0
|
|
20241122,130100,29568110,6280,6280,6280,6280,0
|
|
20241122,130000,29568110,6280,6280,6280,6280,0
|
|
20241122,125900,29568110,6280,6280,6280,6280,0
|
|
20241122,125800,29568110,6280,6280,6280,6280,0
|
|
20241122,125700,29568110,6280,6280,6280,6280,0
|
|
20241122,125600,29568110,6280,6280,6280,6280,0
|
|
20241122,125500,29568110,6280,6280,6280,6280,0
|
|
20241122,125400,29568110,6280,6280,6280,6280,0
|
|
20241122,125300,29568110,6280,6280,6280,6280,0
|
|
20241122,125200,29568110,6280,6280,6280,6280,0
|
|
20241122,125100,29568110,6280,6280,6280,6280,0
|
|
20241122,125000,29568110,6280,6280,6280,6280,0
|
|
20241122,124900,29568110,6280,6280,6280,6280,0
|
|
20241122,124800,29568110,6280,6280,6280,6280,0
|
|
20241122,124700,29568110,6280,6280,6280,6280,0
|
|
20241122,124600,29568110,6280,6280,6280,6280,0
|
|
20241122,124500,29568110,6280,6280,6280,6280,0
|
|
20241122,124400,29568110,6280,6280,6280,6280,0
|
|
20241122,124300,29568110,6280,6280,6280,6280,0
|
|
20241122,124200,29568110,6280,6280,6280,6280,0
|
|
20241122,124100,29568110,6280,6280,6280,6280,0
|
|
20241122,124000,29568110,6280,6280,6280,6280,0
|
|
20241122,123900,29568110,6280,6280,6280,6280,0
|
|
20241122,123800,29568110,6280,6280,6280,6280,0
|
|
20241122,123700,29568110,6280,6280,6280,6280,0
|
|
20241122,123600,29568110,6280,6280,6280,6280,0
|
|
20241122,123500,29568110,6280,6280,6280,6280,0
|
|
20241122,123400,29568110,6280,6280,6280,6280,0
|
|
20241122,123300,29568110,6280,6280,6280,6280,0
|
|
20241122,123200,29568110,6280,6280,6280,6280,0
|
|
20241122,123100,29568110,6280,6280,6280,6280,0
|
|
20241122,123000,29568110,6280,6280,6280,6280,0
|
|
20241122,122900,29568110,6280,6280,6280,6280,0
|
|
20241122,122800,29568110,6280,6280,6280,6280,0
|
|
20241122,122700,29568110,6280,6280,6280,6280,0
|
|
20241122,122600,29568110,6280,6280,6280,6280,0
|
|
20241122,122500,29568110,6280,6280,6280,6280,0
|
|
20241122,122400,29568110,6280,6280,6280,6280,0
|
|
20241122,122300,29568110,6280,6280,6280,6280,3
|
|
20241122,122200,29549270,6270,6270,6270,6270,0
|
|
20241122,122100,29549270,6270,6270,6270,6270,110
|
|
20241122,122000,28859570,6270,6270,6270,6270,0
|
|
20241122,121900,28859570,6270,6270,6270,6270,0
|
|
20241122,121800,28859570,6270,6270,6270,6270,0
|
|
20241122,121700,28859570,6270,6270,6270,6270,0
|
|
20241122,121600,28859570,6270,6270,6270,6270,1
|
|
20241122,121500,28853300,6280,6280,6280,6280,0
|
|
20241122,121400,28853300,6280,6280,6280,6280,0
|
|
20241122,121300,28853300,6280,6280,6280,6280,0
|
|
20241122,121200,28853300,6280,6280,6280,6280,0
|
|
20241122,121100,28853300,6280,6280,6280,6280,0
|
|
20241122,121000,28853300,6280,6280,6280,6280,29
|
|
20241122,120900,28671180,6280,6280,6280,6280,1
|
|
20241122,120800,28664900,6270,6270,6270,6270,0
|
|
20241122,120700,28664900,6270,6270,6270,6270,0
|
|
20241122,120600,28664900,6270,6270,6270,6270,0
|
|
20241122,120500,28664900,6270,6270,6270,6270,280
|
|
20241122,120400,26909300,6270,6270,6270,6270,0
|
|
20241122,120300,26909300,6270,6270,6270,6270,0
|
|
20241122,120200,26909300,6270,6270,6270,6270,0
|
|
20241122,120100,26909300,6270,6270,6270,6270,0
|
|
20241122,120000,26909300,6270,6270,6270,6270,0
|
|
20241122,115900,26909300,6270,6270,6270,6270,0
|
|
20241122,115800,26909300,6270,6270,6270,6270,150
|
|
20241122,115700,25968800,6280,6280,6280,6280,0
|
|
20241122,115600,25968800,6280,6280,6280,6280,0
|
|
20241122,115500,25968800,6280,6280,6280,6280,0
|
|
20241122,115400,25968800,6280,6280,6280,6280,0
|
|
20241122,115300,25968800,6280,6280,6280,6280,1
|
|
20241122,115200,25962520,6280,6280,6280,6280,0
|
|
20241122,115100,25962520,6280,6280,6280,6280,0
|
|
20241122,115000,25962520,6280,6280,6280,6280,0
|
|
20241122,114900,25962520,6280,6280,6280,6280,0
|
|
20241122,114800,25962520,6280,6280,6280,6280,0
|
|
20241122,114700,25962520,6280,6280,6280,6280,0
|
|
20241122,114600,25962520,6280,6280,6280,6280,0
|
|
20241122,114500,25962520,6280,6280,6280,6280,0
|
|
20241122,114400,25962520,6280,6280,6280,6280,0
|
|
20241122,114300,25962520,6280,6280,6280,6280,0
|
|
20241122,114200,25962520,6280,6280,6280,6280,0
|
|
20241122,114100,25962520,6280,6280,6280,6280,0
|
|
20241122,114000,25962520,6280,6280,6280,6280,0
|
|
20241122,113900,25962520,6280,6280,6280,6280,0
|
|
20241122,113800,25962520,6280,6280,6280,6280,0
|
|
20241122,113700,25962520,6280,6280,6280,6280,0
|
|
20241122,113600,25962520,6280,6280,6280,6280,0
|
|
20241122,113500,25962520,6280,6280,6280,6280,0
|
|
20241122,113400,25962520,6280,6280,6280,6280,0
|
|
20241122,113300,25962520,6280,6280,6280,6280,0
|
|
20241122,113200,25962520,6280,6280,6280,6280,0
|
|
20241122,113100,25962520,6280,6280,6280,6280,0
|
|
20241122,113000,25962520,6280,6280,6280,6280,0
|
|
20241122,112900,25962520,6280,6280,6280,6280,22
|
|
20241122,112800,25824360,6280,6280,6280,6280,0
|
|
20241122,112700,25824360,6280,6290,6290,6280,51
|
|
20241122,112600,25503640,6290,6290,6290,6290,0
|
|
20241122,112500,25503640,6290,6290,6290,6290,0
|
|
20241122,112400,25503640,6290,6290,6290,6290,5
|
|
20241122,112300,25472190,6290,6290,6290,6290,18
|
|
20241122,112200,25358970,6280,6280,6280,6280,0
|
|
20241122,112100,25358970,6280,6280,6280,6280,0
|
|
20241122,112000,25358970,6280,6280,6280,6280,0
|
|
20241122,111900,25358970,6280,6280,6280,6280,0
|
|
20241122,111800,25358970,6280,6280,6280,6280,0
|
|
20241122,111700,25358970,6280,6280,6280,6280,0
|
|
20241122,111600,25358970,6280,6280,6280,6280,0
|
|
20241122,111500,25358970,6280,6280,6280,6280,0
|
|
20241122,111400,25358970,6280,6280,6280,6280,0
|
|
20241122,111300,25358970,6280,6280,6280,6280,0
|
|
20241122,111200,25358970,6280,6280,6280,6280,0
|
|
20241122,111100,25358970,6280,6280,6280,6280,0
|
|
20241122,111000,25358970,6280,6280,6280,6280,0
|
|
20241122,110900,25358970,6280,6280,6280,6280,0
|
|
20241122,110800,25358970,6280,6280,6280,6280,0
|
|
20241122,110700,25358970,6280,6280,6280,6280,0
|
|
20241122,110600,25358970,6280,6280,6280,6280,0
|
|
20241122,110500,25358970,6280,6280,6280,6280,0
|
|
20241122,110400,25358970,6280,6280,6280,6280,0
|
|
20241122,110300,25358970,6280,6290,6290,6280,165
|
|
20241122,110200,24321270,6280,6280,6280,6280,0
|
|
20241122,110100,24321270,6280,6280,6280,6280,0
|
|
20241122,110000,24321270,6280,6280,6280,6280,1
|
|
20241122,105900,24314990,6280,6280,6280,6280,0
|
|
20241122,105800,24314990,6280,6280,6280,6280,0
|
|
20241122,105700,24314990,6280,6280,6280,6280,0
|
|
20241122,105600,24314990,6280,6280,6280,6280,0
|
|
20241122,105500,24314990,6280,6280,6280,6280,0
|
|
20241122,105400,24314990,6280,6280,6280,6280,1
|
|
20241122,105300,24308710,6290,6290,6290,6290,0
|
|
20241122,105200,24308710,6290,6290,6290,6290,0
|
|
20241122,105100,24308710,6290,6290,6290,6290,3
|
|
20241122,105000,24289840,6290,6290,6290,6290,0
|
|
20241122,104900,24289840,6290,6290,6290,6290,3
|
|
20241122,104800,24270970,6280,6280,6280,6280,1
|
|
20241122,104700,24264690,6280,6280,6280,6280,0
|
|
20241122,104600,24264690,6280,6280,6280,6280,0
|
|
20241122,104500,24264690,6280,6280,6280,6280,0
|
|
20241122,104400,24264690,6280,6280,6280,6280,0
|
|
20241122,104300,24264690,6280,6280,6280,6280,0
|
|
20241122,104200,24264690,6280,6280,6280,6280,1
|
|
20241122,104100,24258410,6290,6290,6290,6290,0
|
|
20241122,104000,24258410,6290,6290,6290,6290,0
|
|
20241122,103900,24258410,6290,6290,6290,6290,0
|
|
20241122,103800,24258410,6290,6290,6290,6290,2
|
|
20241122,103700,24245830,6280,6280,6280,6280,0
|
|
20241122,103600,24245830,6280,6280,6280,6280,1
|
|
20241122,103500,24239550,6290,6290,6290,6290,0
|
|
20241122,103400,24239550,6290,6290,6290,6290,0
|
|
20241122,103300,24239550,6290,6290,6290,6290,2
|
|
20241122,103200,24226970,6280,6280,6280,6280,0
|
|
20241122,103100,24226970,6280,6280,6280,6280,0
|
|
20241122,103000,24226970,6280,6280,6280,6280,1
|
|
20241122,102900,24220690,6280,6280,6280,6280,0
|
|
20241122,102800,24220690,6280,6280,6280,6280,0
|
|
20241122,102700,24220690,6280,6280,6280,6280,0
|
|
20241122,102600,24220690,6280,6280,6280,6280,0
|
|
20241122,102500,24220690,6280,6280,6280,6280,1
|
|
20241122,102400,24214410,6290,6270,6290,6270,3
|
|
20241122,102300,24195560,6270,6270,6270,6270,0
|
|
20241122,102200,24195560,6270,6270,6270,6270,0
|
|
20241122,102100,24195560,6270,6270,6270,6270,0
|
|
20241122,102000,24195560,6270,6270,6270,6270,0
|
|
20241122,101900,24195560,6270,6270,6270,6270,0
|
|
20241122,101800,24195560,6270,6270,6270,6270,1
|
|
20241122,101700,24189290,6290,6290,6290,6290,0
|
|
20241122,101600,24189290,6290,6290,6290,6290,0
|
|
20241122,101500,24189290,6290,6290,6290,6290,0
|
|
20241122,101400,24189290,6290,6290,6290,6290,0
|
|
20241122,101300,24189290,6290,6290,6290,6290,0
|
|
20241122,101200,24189290,6290,6270,6290,6270,403
|
|
20241122,101100,21654440,6290,6290,6290,6290,0
|
|
20241122,101000,21654440,6290,6290,6290,6290,0
|
|
20241122,100900,21654440,6290,6290,6290,6290,10
|
|
20241122,100800,21591540,6270,6270,6270,6270,0
|
|
20241122,100700,21591540,6270,6270,6270,6270,0
|
|
20241122,100600,21591540,6270,6270,6270,6270,1
|
|
20241122,100500,21585270,6280,6280,6280,6280,0
|
|
20241122,100400,21585270,6280,6280,6280,6280,30
|
|
20241122,100300,21396870,6280,6280,6280,6280,20
|
|
20241122,100200,21271270,6280,6280,6280,6280,1
|
|
20241122,100100,21264990,6280,6280,6280,6280,200
|
|
20241122,100000,20008990,6280,6280,6280,6280,51
|
|
20241122,095900,19688710,6280,6280,6280,6280,19
|
|
20241122,095800,19569390,6280,6280,6280,6280,193
|
|
20241122,095700,18357350,6280,6280,6280,6280,0
|
|
20241122,095600,18357350,6280,6280,6280,6280,0
|
|
20241122,095500,18357350,6280,6280,6280,6280,0
|
|
20241122,095400,18357350,6280,6280,6280,6280,0
|
|
20241122,095300,18357350,6280,6290,6290,6280,7
|
|
20241122,095200,18313330,6290,6290,6290,6290,8
|
|
20241122,095100,18263010,6290,6290,6290,6290,0
|
|
20241122,095000,18263010,6290,6290,6290,6290,0
|
|
20241122,094900,18263010,6290,6290,6290,6290,1
|
|
20241122,094800,18256720,6290,6290,6290,6290,0
|
|
20241122,094700,18256720,6290,6290,6290,6290,0
|
|
20241122,094600,18256720,6290,6290,6290,6290,0
|
|
20241122,094500,18256720,6290,6290,6290,6290,0
|
|
20241122,094400,18256720,6290,6290,6290,6290,0
|
|
20241122,094300,18256720,6290,6290,6290,6290,0
|
|
20241122,094200,18256720,6290,6290,6290,6290,0
|
|
20241122,094100,18256720,6290,6290,6290,6290,0
|
|
20241122,094000,18256720,6290,6290,6290,6290,1
|
|
20241122,093900,18250430,6290,6290,6290,6290,0
|
|
20241122,093800,18250430,6290,6280,6290,6280,3
|
|
20241122,093700,18231580,6290,6290,6290,6290,0
|
|
20241122,093600,18231580,6290,6290,6290,6290,0
|
|
20241122,093500,18231580,6290,6290,6290,6290,0
|
|
20241122,093400,18231580,6290,6290,6290,6290,0
|
|
20241122,093300,18231580,6290,6290,6290,6290,0
|
|
20241122,093200,18231580,6290,6290,6290,6290,0
|
|
20241122,093100,18231580,6290,6290,6290,6290,0
|
|
20241122,093000,18231580,6290,6290,6290,6290,0
|
|
20241122,092900,18231580,6290,6290,6290,6290,0
|
|
20241122,092800,18231580,6290,6290,6290,6290,184
|
|
20241122,092700,17074220,6290,6290,6290,6290,1
|
|
20241122,092600,17067930,6290,6290,6290,6290,80
|
|
20241122,092500,16564730,6290,6290,6290,6290,0
|
|
20241122,092400,16564730,6290,6290,6290,6290,0
|
|
20241122,092300,16564730,6290,6290,6290,6290,0
|
|
20241122,092200,16564730,6290,6290,6290,6290,0
|
|
20241122,092100,16564730,6290,6290,6290,6290,0
|
|
20241122,092000,16564730,6290,6290,6290,6290,100
|
|
20241122,091900,15935730,6280,6280,6280,6280,0
|
|
20241122,091800,15935730,6280,6280,6280,6280,0
|
|
20241122,091700,15935730,6280,6280,6280,6280,695
|
|
20241122,091600,11571130,6260,6260,6260,6260,0
|
|
20241122,091500,11571130,6260,6270,6270,6260,1100
|
|
20241122,091400,4678530,6280,6280,6280,6280,0
|
|
20241122,091300,4678530,6280,6290,6290,6280,242
|
|
20241122,091200,3157950,6290,6290,6290,6290,418
|
|
20241122,091100,528730,6280,6280,6280,6280,0
|
|
20241122,091000,528730,6280,6280,6280,6280,0
|
|
20241122,090900,528730,6280,6280,6280,6280,0
|
|
20241122,090800,528730,6280,6280,6280,6280,0
|
|
20241122,090700,528730,6280,6280,6280,6280,6
|
|
20241122,090600,491050,6290,6290,6290,6290,0
|
|
20241122,090500,491050,6290,6280,6290,6280,21
|
|
20241122,090400,358980,6280,6300,6300,6280,7
|
|
20241122,090300,315000,6300,6300,6300,6300,0
|
|
20241122,090200,315000,6300,6300,6300,6300,0
|
|
20241122,090100,315000,6300,6300,6300,6300,0
|
|
20241122,090000,315000,6300,6300,6300,6300,50
|