607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190400,502188860,6110,6110,6110,6110,504
|
|
20241122,190300,502188860,6110,6110,6110,6110,0
|
|
20241122,190200,502188860,6110,6110,6110,6110,0
|
|
20241122,190100,502188860,6110,6110,6110,6110,0
|
|
20241122,190000,502188860,6110,6110,6110,6110,0
|
|
20241122,185900,502188860,6110,6110,6110,6110,0
|
|
20241122,185800,502188860,6110,6110,6110,6110,0
|
|
20241122,185700,502188860,6110,6110,6110,6110,0
|
|
20241122,185600,502188860,6110,6110,6110,6110,0
|
|
20241122,185500,502188860,6110,6110,6110,6110,0
|
|
20241122,185400,502188860,6110,6110,6110,6110,0
|
|
20241122,185300,502188860,6110,6110,6110,6110,0
|
|
20241122,185200,502188860,6110,6110,6110,6110,0
|
|
20241122,185100,502188860,6110,6110,6110,6110,0
|
|
20241122,185000,502188860,6110,6110,6110,6110,0
|
|
20241122,184900,502188860,6110,6110,6110,6110,0
|
|
20241122,184800,502188860,6110,6110,6110,6110,0
|
|
20241122,184700,502188860,6110,6110,6110,6110,0
|
|
20241122,184600,502188860,6110,6110,6110,6110,0
|
|
20241122,184500,502188860,6110,6110,6110,6110,0
|
|
20241122,184400,502188860,6110,6110,6110,6110,0
|
|
20241122,184300,502188860,6110,6110,6110,6110,0
|
|
20241122,184200,502188860,6110,6110,6110,6110,0
|
|
20241122,184100,502188860,6110,6110,6110,6110,0
|
|
20241122,184000,502188860,6110,6110,6110,6110,0
|
|
20241122,183900,502188860,6110,6110,6110,6110,0
|
|
20241122,183800,502188860,6110,6110,6110,6110,0
|
|
20241122,183700,502188860,6110,6110,6110,6110,0
|
|
20241122,183600,502188860,6110,6110,6110,6110,0
|
|
20241122,183500,502188860,6110,6110,6110,6110,0
|
|
20241122,183400,502188860,6110,6110,6110,6110,504
|
|
20241122,183300,502188860,6110,6110,6110,6110,0
|
|
20241122,183200,502188860,6110,6110,6110,6110,0
|
|
20241122,183100,502188860,6110,6110,6110,6110,0
|
|
20241122,183000,502188860,6110,6110,6110,6110,0
|
|
20241122,182900,502188860,6110,6110,6110,6110,0
|
|
20241122,182800,502188860,6110,6110,6110,6110,0
|
|
20241122,182700,502188860,6110,6110,6110,6110,0
|
|
20241122,182600,502188860,6110,6110,6110,6110,0
|
|
20241122,182500,502188860,6110,6110,6110,6110,0
|
|
20241122,182400,502188860,6110,6110,6110,6110,0
|
|
20241122,182300,502188860,6110,6110,6110,6110,0
|
|
20241122,182200,502188860,6110,6110,6110,6110,0
|
|
20241122,182100,502188860,6110,6110,6110,6110,0
|
|
20241122,182000,502188860,6110,6110,6110,6110,0
|
|
20241122,181900,502188860,6110,6110,6110,6110,0
|
|
20241122,181800,502188860,6110,6110,6110,6110,0
|
|
20241122,181700,502188860,6110,6110,6110,6110,0
|
|
20241122,181600,502188860,6110,6110,6110,6110,0
|
|
20241122,181500,502188860,6110,6110,6110,6110,0
|
|
20241122,181400,502188860,6110,6110,6110,6110,0
|
|
20241122,181300,502188860,6110,6110,6110,6110,0
|
|
20241122,181200,502188860,6110,6110,6110,6110,0
|
|
20241122,181100,502188860,6110,6110,6110,6110,0
|
|
20241122,181000,502188860,6110,6110,6110,6110,0
|
|
20241122,180900,502188860,6110,6110,6110,6110,0
|
|
20241122,180800,502188860,6110,6110,6110,6110,0
|
|
20241122,180700,502188860,6110,6110,6110,6110,0
|
|
20241122,180600,502188860,6110,6110,6110,6110,0
|
|
20241122,180500,502188860,6110,6110,6110,6110,0
|
|
20241122,180400,502188860,6110,6110,6110,6110,504
|
|
20241122,180300,502188860,6110,6110,6110,6110,0
|
|
20241122,180200,502188860,6110,6110,6110,6110,0
|
|
20241122,180100,502188860,6110,6110,6110,6110,0
|
|
20241122,180000,502188860,6110,6110,6110,6110,0
|
|
20241122,175900,502188860,6110,6110,6110,6110,0
|
|
20241122,175800,502188860,6110,6110,6110,6110,0
|
|
20241122,175700,502188860,6110,6110,6110,6110,0
|
|
20241122,175600,502188860,6110,6110,6110,6110,0
|
|
20241122,175500,502188860,6110,6110,6110,6110,0
|
|
20241122,175400,502188860,6110,6110,6110,6110,0
|
|
20241122,175300,502188860,6110,6110,6110,6110,0
|
|
20241122,175200,502188860,6110,6110,6110,6110,0
|
|
20241122,175100,502188860,6110,6110,6110,6110,0
|
|
20241122,175000,502188860,6110,6110,6110,6110,0
|
|
20241122,174900,502188860,6110,6110,6110,6110,0
|
|
20241122,174800,502188860,6110,6110,6110,6110,0
|
|
20241122,174700,502188860,6110,6110,6110,6110,0
|
|
20241122,174600,502188860,6110,6110,6110,6110,0
|
|
20241122,174500,502188860,6110,6110,6110,6110,0
|
|
20241122,174400,502188860,6110,6110,6110,6110,0
|
|
20241122,174300,502188860,6110,6110,6110,6110,0
|
|
20241122,174200,502188860,6110,6110,6110,6110,0
|
|
20241122,174100,502188860,6110,6110,6110,6110,0
|
|
20241122,174000,502188860,6110,6110,6110,6110,0
|
|
20241122,173900,502188860,6110,6110,6110,6110,0
|
|
20241122,173800,502188860,6110,6110,6110,6110,0
|
|
20241122,173700,502188860,6110,6110,6110,6110,0
|
|
20241122,173600,502188860,6110,6110,6110,6110,0
|
|
20241122,173500,502188860,6110,6110,6110,6110,0
|
|
20241122,173400,502188860,6110,6110,6110,6110,504
|
|
20241122,173300,502188860,6110,6110,6110,6110,0
|
|
20241122,173200,502188860,6110,6110,6110,6110,0
|
|
20241122,173100,502188860,6110,6110,6110,6110,0
|
|
20241122,173000,502188860,6110,6110,6110,6110,0
|
|
20241122,172900,502188860,6110,6110,6110,6110,0
|
|
20241122,172800,502188860,6110,6110,6110,6110,0
|
|
20241122,172700,502188860,6110,6110,6110,6110,0
|
|
20241122,172600,502188860,6110,6110,6110,6110,0
|
|
20241122,172500,502188860,6110,6110,6110,6110,0
|
|
20241122,172400,502188860,6110,6110,6110,6110,0
|
|
20241122,172300,502188860,6110,6110,6110,6110,0
|
|
20241122,172200,502188860,6110,6110,6110,6110,0
|
|
20241122,172100,502188860,6110,6110,6110,6110,0
|
|
20241122,172000,502188860,6110,6110,6110,6110,0
|
|
20241122,171900,502188860,6110,6110,6110,6110,0
|
|
20241122,171800,502188860,6110,6110,6110,6110,0
|
|
20241122,171700,502188860,6110,6110,6110,6110,0
|
|
20241122,171600,502188860,6110,6110,6110,6110,0
|
|
20241122,171500,502188860,6110,6110,6110,6110,0
|
|
20241122,171400,502188860,6110,6110,6110,6110,0
|
|
20241122,171300,502188860,6110,6110,6110,6110,0
|
|
20241122,171200,502188860,6110,6110,6110,6110,0
|
|
20241122,171100,502188860,6110,6110,6110,6110,0
|
|
20241122,171000,502188860,6110,6110,6110,6110,0
|
|
20241122,170900,502188860,6110,6110,6110,6110,0
|
|
20241122,170800,502188860,6110,6110,6110,6110,0
|
|
20241122,170700,502188860,6110,6110,6110,6110,0
|
|
20241122,170600,502188860,6110,6110,6110,6110,0
|
|
20241122,170500,502188860,6110,6110,6110,6110,0
|
|
20241122,170400,502188860,6110,6110,6110,6110,504
|
|
20241122,170300,502188860,6110,6110,6110,6110,0
|
|
20241122,170200,502188860,6110,6110,6110,6110,0
|
|
20241122,170100,502188860,6110,6110,6110,6110,0
|
|
20241122,170000,502188860,6110,6110,6110,6110,0
|
|
20241122,165900,502188860,6110,6110,6110,6110,0
|
|
20241122,165800,502188860,6110,6110,6110,6110,0
|
|
20241122,165700,502188860,6110,6110,6110,6110,0
|
|
20241122,165600,502188860,6110,6110,6110,6110,0
|
|
20241122,165500,502188860,6110,6110,6110,6110,0
|
|
20241122,165400,502188860,6110,6110,6110,6110,0
|
|
20241122,165300,502188860,6110,6110,6110,6110,0
|
|
20241122,165200,502188860,6110,6110,6110,6110,0
|
|
20241122,165100,502188860,6110,6110,6110,6110,0
|
|
20241122,165000,502188860,6110,6110,6110,6110,0
|
|
20241122,164900,502188860,6110,6110,6110,6110,0
|
|
20241122,164800,502188860,6110,6110,6110,6110,0
|
|
20241122,164700,502188860,6110,6110,6110,6110,0
|
|
20241122,164600,502188860,6110,6110,6110,6110,0
|
|
20241122,164500,502188860,6110,6110,6110,6110,0
|
|
20241122,164400,502188860,6110,6110,6110,6110,0
|
|
20241122,164300,502188860,6110,6110,6110,6110,0
|
|
20241122,164200,502188860,6110,6110,6110,6110,0
|
|
20241122,164100,502188860,6110,6110,6110,6110,0
|
|
20241122,164000,502188860,6110,6110,6110,6110,0
|
|
20241122,163900,502188860,6110,6110,6110,6110,0
|
|
20241122,163800,502188860,6110,6110,6110,6110,0
|
|
20241122,163700,502188860,6110,6110,6110,6110,0
|
|
20241122,163600,502188860,6110,6110,6110,6110,0
|
|
20241122,163500,502188860,6110,6110,6110,6110,0
|
|
20241122,163400,502188860,6110,6110,6110,6110,504
|
|
20241122,163300,502188860,6110,6110,6110,6110,0
|
|
20241122,163200,502188860,6110,6110,6110,6110,0
|
|
20241122,163100,502188860,6110,6110,6110,6110,0
|
|
20241122,163000,502188860,6110,6110,6110,6110,0
|
|
20241122,162900,502188860,6110,6110,6110,6110,0
|
|
20241122,162800,502188860,6110,6110,6110,6110,0
|
|
20241122,162700,502188860,6110,6110,6110,6110,0
|
|
20241122,162600,502188860,6110,6110,6110,6110,0
|
|
20241122,162500,502188860,6110,6110,6110,6110,0
|
|
20241122,162400,502188860,6110,6110,6110,6110,0
|
|
20241122,162300,502188860,6110,6110,6110,6110,0
|
|
20241122,162200,502188860,6110,6110,6110,6110,0
|
|
20241122,162100,502188860,6110,6110,6110,6110,0
|
|
20241122,162000,502188860,6110,6110,6110,6110,0
|
|
20241122,161900,502188860,6110,6110,6110,6110,0
|
|
20241122,161800,502188860,6110,6110,6110,6110,0
|
|
20241122,161700,502188860,6110,6110,6110,6110,0
|
|
20241122,161600,502188860,6110,6110,6110,6110,0
|
|
20241122,161500,502188860,6110,6110,6110,6110,0
|
|
20241122,161400,502188860,6110,6110,6110,6110,0
|
|
20241122,161300,502188860,6110,6110,6110,6110,0
|
|
20241122,161200,502188860,6110,6110,6110,6110,0
|
|
20241122,161100,502188860,6110,6110,6110,6110,0
|
|
20241122,161000,502188860,6110,6110,6110,6110,0
|
|
20241122,160900,502188860,6110,6110,6110,6110,0
|
|
20241122,160800,502188860,6110,6110,6110,6110,0
|
|
20241122,160700,502188860,6110,6110,6110,6110,0
|
|
20241122,160600,502188860,6110,6110,6110,6110,0
|
|
20241122,160500,502188860,6110,6110,6110,6110,0
|
|
20241122,160400,502188860,6110,6110,6110,6110,504
|
|
20241122,160300,502188860,6110,6110,6110,6110,0
|
|
20241122,160200,502188860,6110,6110,6110,6110,0
|
|
20241122,160100,502188860,6110,6110,6110,6110,0
|
|
20241122,160000,502188860,6110,6110,6110,6110,0
|
|
20241122,155900,502188860,6110,6110,6110,6110,0
|
|
20241122,155800,502188860,6110,6110,6110,6110,0
|
|
20241122,155700,502188860,6110,6110,6110,6110,0
|
|
20241122,155600,502188860,6110,6110,6110,6110,0
|
|
20241122,155500,502188860,6110,6110,6110,6110,0
|
|
20241122,155400,502188860,6110,6110,6110,6110,0
|
|
20241122,155300,502188860,6110,6110,6110,6110,0
|
|
20241122,155200,502188860,6110,6110,6110,6110,0
|
|
20241122,155100,502188860,6110,6110,6110,6110,0
|
|
20241122,155000,502188860,6110,6110,6110,6110,0
|
|
20241122,154900,502188860,6110,6110,6110,6110,0
|
|
20241122,154800,502188860,6110,6110,6110,6110,0
|
|
20241122,154700,502188860,6110,6110,6110,6110,0
|
|
20241122,154600,502188860,6110,6110,6110,6110,0
|
|
20241122,154500,502188860,6110,6110,6110,6110,0
|
|
20241122,154400,502188860,6110,6110,6110,6110,0
|
|
20241122,154300,502188860,6110,6110,6110,6110,0
|
|
20241122,154200,502188860,6110,6110,6110,6110,0
|
|
20241122,154100,502188860,6110,6110,6110,6110,0
|
|
20241122,154000,502188860,6110,6110,6110,6110,0
|
|
20241122,153900,502188860,6110,6110,6110,6110,0
|
|
20241122,153800,502188860,6110,6110,6110,6110,0
|
|
20241122,153700,502188860,6110,6110,6110,6110,0
|
|
20241122,153600,502188860,6110,6110,6110,6110,0
|
|
20241122,153500,502188860,6110,6110,6110,6110,0
|
|
20241122,153400,502188860,6110,6110,6110,6110,504
|
|
20241122,153300,502188860,6110,6110,6110,6110,0
|
|
20241122,153200,502188860,6110,6110,6110,6110,0
|
|
20241122,153100,502188860,6110,6110,6110,6110,0
|
|
20241122,153000,502188860,6110,6110,6110,6110,504
|
|
20241122,152900,499109420,6110,6110,6110,6110,0
|
|
20241122,152800,499109420,6110,6110,6110,6110,0
|
|
20241122,152700,499109420,6110,6110,6110,6110,0
|
|
20241122,152600,499109420,6110,6110,6110,6110,0
|
|
20241122,152500,499109420,6110,6110,6110,6110,0
|
|
20241122,152400,499109420,6110,6110,6110,6110,0
|
|
20241122,152300,499109420,6110,6110,6110,6110,0
|
|
20241122,152200,499109420,6110,6110,6110,6110,0
|
|
20241122,152100,499109420,6110,6110,6110,6110,0
|
|
20241122,152000,499109420,6110,6110,6110,6110,0
|
|
20241122,151900,499109420,6110,6100,6110,6090,1331
|
|
20241122,151800,491000380,6110,6110,6110,6110,169
|
|
20241122,151700,489967790,6110,6110,6110,6110,0
|
|
20241122,151600,489967790,6110,6110,6110,6110,0
|
|
20241122,151500,489967790,6110,6120,6120,6110,349
|
|
20241122,151400,487834650,6120,6110,6120,6110,1025
|
|
20241122,151300,481571650,6110,6110,6110,6110,0
|
|
20241122,151200,481571650,6110,6110,6110,6110,0
|
|
20241122,151100,481571650,6110,6120,6120,6110,281
|
|
20241122,151000,479853240,6120,6120,6120,6120,14
|
|
20241122,150900,479767560,6120,6120,6120,6120,1
|
|
20241122,150800,479761440,6130,6130,6130,6130,0
|
|
20241122,150700,479761440,6130,6130,6130,6130,0
|
|
20241122,150600,479761440,6130,6110,6130,6110,50
|
|
20241122,150500,479455460,6110,6110,6110,6110,21
|
|
20241122,150400,479327150,6120,6120,6120,6120,0
|
|
20241122,150300,479327150,6120,6120,6120,6120,0
|
|
20241122,150200,479327150,6120,6120,6120,6120,0
|
|
20241122,150100,479327150,6120,6120,6120,6120,0
|
|
20241122,150000,479327150,6120,6120,6120,6120,0
|
|
20241122,145900,479327150,6120,6120,6120,6120,0
|
|
20241122,145800,479327150,6120,6120,6120,6120,0
|
|
20241122,145700,479327150,6120,6120,6120,6120,0
|
|
20241122,145600,479327150,6120,6120,6120,6120,0
|
|
20241122,145500,479327150,6120,6120,6120,6120,0
|
|
20241122,145400,479327150,6120,6120,6120,6120,0
|
|
20241122,145300,479327150,6120,6120,6120,6120,0
|
|
20241122,145200,479327150,6120,6120,6120,6120,0
|
|
20241122,145100,479327150,6120,6120,6120,6120,0
|
|
20241122,145000,479327150,6120,6120,6120,6120,0
|
|
20241122,144900,479327150,6120,6120,6120,6120,0
|
|
20241122,144800,479327150,6120,6120,6120,6120,0
|
|
20241122,144700,479327150,6120,6120,6120,6120,0
|
|
20241122,144600,479327150,6120,6090,6120,6090,112
|
|
20241122,144500,478644710,6100,6100,6100,6100,0
|
|
20241122,144400,478644710,6100,6100,6100,6100,1
|
|
20241122,144300,478638610,6100,6100,6100,6100,0
|
|
20241122,144200,478638610,6100,6100,6100,6100,1
|
|
20241122,144100,478632510,6100,6100,6100,6100,11
|
|
20241122,144000,478565410,6100,6100,6100,6100,0
|
|
20241122,143900,478565410,6100,6100,6100,6100,0
|
|
20241122,143800,478565410,6100,6100,6100,6100,201
|
|
20241122,143700,477339310,6100,6100,6100,6100,0
|
|
20241122,143600,477339310,6100,6100,6100,6100,1
|
|
20241122,143500,477333210,6130,6130,6130,6130,0
|
|
20241122,143400,477333210,6130,6130,6130,6130,0
|
|
20241122,143300,477333210,6130,6130,6130,6130,50
|
|
20241122,143200,477026710,6100,6100,6100,6100,451
|
|
20241122,143100,474275610,6100,6100,6100,6100,2
|
|
20241122,143000,474263410,6130,6130,6130,6130,0
|
|
20241122,142900,474263410,6130,6130,6130,6130,0
|
|
20241122,142800,474263410,6130,6130,6130,6130,0
|
|
20241122,142700,474263410,6130,6100,6130,6100,220
|
|
20241122,142600,472920810,6130,6130,6130,6130,0
|
|
20241122,142500,472920810,6130,6120,6130,6120,111
|
|
20241122,142400,472241380,6130,6130,6130,6130,2
|
|
20241122,142300,472229120,6130,6130,6130,6130,0
|
|
20241122,142200,472229120,6130,6100,6130,6100,14
|
|
20241122,142100,472143330,6130,6120,6130,6120,23
|
|
20241122,142000,472002420,6120,6120,6120,6120,100
|
|
20241122,141900,471390420,6120,6120,6120,6120,0
|
|
20241122,141800,471390420,6120,6120,6120,6120,0
|
|
20241122,141700,471390420,6120,6120,6120,6120,0
|
|
20241122,141600,471390420,6120,6120,6120,6120,0
|
|
20241122,141500,471390420,6120,6120,6120,6120,0
|
|
20241122,141400,471390420,6120,6120,6120,6120,9
|
|
20241122,141300,471335340,6110,6110,6110,6110,0
|
|
20241122,141200,471335340,6110,6110,6110,6110,7
|
|
20241122,141100,471292570,6110,6110,6110,6110,28
|
|
20241122,141000,471121490,6080,6080,6080,6080,0
|
|
20241122,140900,471121490,6080,6080,6080,6080,0
|
|
20241122,140800,471121490,6080,6080,6080,6080,1380
|
|
20241122,140700,462731090,6080,6080,6080,6080,0
|
|
20241122,140600,462731090,6080,6080,6080,6080,0
|
|
20241122,140500,462731090,6080,6080,6080,6080,0
|
|
20241122,140400,462731090,6080,6080,6080,6080,0
|
|
20241122,140300,462731090,6080,6080,6080,6080,0
|
|
20241122,140200,462731090,6080,6080,6080,6080,0
|
|
20241122,140100,462731090,6080,6080,6080,6080,100
|
|
20241122,140000,462123090,6080,6080,6080,6080,1
|
|
20241122,135900,462117010,6080,6080,6080,6080,531
|
|
20241122,135800,458888530,6080,6080,6080,6080,6
|
|
20241122,135700,458852050,6080,6090,6090,6050,1473
|
|
20241122,135600,449909170,6090,6090,6090,6090,0
|
|
20241122,135500,449909170,6090,6090,6090,6090,200
|
|
20241122,135400,448691170,6100,6100,6100,6100,827
|
|
20241122,135300,443646470,6100,6100,6100,6100,0
|
|
20241122,135200,443646470,6100,6130,6130,6100,620
|
|
20241122,135100,439856460,6130,6130,6130,6130,0
|
|
20241122,135000,439856460,6130,6130,6130,6130,23
|
|
20241122,134900,439715470,6140,6120,6140,6120,5
|
|
20241122,134800,439684830,6120,6140,6140,6120,113
|
|
20241122,134700,438993230,6130,6130,6130,6130,476
|
|
20241122,134600,436075350,6140,6140,6140,6140,1
|
|
20241122,134500,436069210,6150,6150,6150,6150,0
|
|
20241122,134400,436069210,6150,6150,6150,6150,0
|
|
20241122,134300,436069210,6150,6150,6150,6150,0
|
|
20241122,134200,436069210,6150,6150,6150,6150,170
|
|
20241122,134100,435023710,6150,6150,6150,6150,0
|
|
20241122,134000,435023710,6150,6150,6150,6150,0
|
|
20241122,133900,435023710,6150,6150,6150,6150,0
|
|
20241122,133800,435023710,6150,6150,6150,6150,0
|
|
20241122,133700,435023710,6150,6150,6150,6150,0
|
|
20241122,133600,435023710,6150,6150,6150,6150,0
|
|
20241122,133500,435023710,6150,6150,6150,6150,313
|
|
20241122,133400,433098760,6160,6160,6160,6160,0
|
|
20241122,133300,433098760,6160,6160,6160,6160,0
|
|
20241122,133200,433098760,6160,6160,6160,6160,0
|
|
20241122,133100,433098760,6160,6160,6160,6160,0
|
|
20241122,133000,433098760,6160,6160,6160,6160,0
|
|
20241122,132900,433098760,6160,6150,6160,6150,220
|
|
20241122,132800,431745740,6150,6150,6150,6150,0
|
|
20241122,132700,431745740,6150,6150,6150,6150,0
|
|
20241122,132600,431745740,6150,6150,6150,6150,0
|
|
20241122,132500,431745740,6150,6150,6150,6150,250
|
|
20241122,132400,430208240,6150,6150,6150,6150,2
|
|
20241122,132300,430195940,6140,6140,6140,6140,187
|
|
20241122,132200,429047760,6160,6160,6160,6160,2
|
|
20241122,132100,429035440,6140,6140,6140,6140,500
|
|
20241122,132000,425965440,6160,6160,6160,6160,0
|
|
20241122,131900,425965440,6160,6160,6160,6160,0
|
|
20241122,131800,425965440,6160,6160,6160,6160,0
|
|
20241122,131700,425965440,6160,6160,6160,6160,0
|
|
20241122,131600,425965440,6160,6160,6160,6160,0
|
|
20241122,131500,425965440,6160,6160,6160,6160,0
|
|
20241122,131400,425965440,6160,6160,6160,6160,3
|
|
20241122,131300,425946960,6160,6160,6160,6160,0
|
|
20241122,131200,425946960,6160,6160,6160,6160,0
|
|
20241122,131100,425946960,6160,6160,6160,6160,466
|
|
20241122,131000,423076400,6160,6160,6160,6160,0
|
|
20241122,130900,423076400,6160,6160,6160,6160,0
|
|
20241122,130800,423076400,6160,6150,6160,6150,21
|
|
20241122,130700,422947230,6150,6150,6150,6150,368
|
|
20241122,130600,420684030,6150,6150,6150,6150,604
|
|
20241122,130500,416969430,6190,6190,6190,6190,0
|
|
20241122,130400,416969430,6190,6190,6190,6190,0
|
|
20241122,130300,416969430,6190,6190,6190,6190,0
|
|
20241122,130200,416969430,6190,6190,6190,6190,0
|
|
20241122,130100,416969430,6190,6190,6190,6190,0
|
|
20241122,130000,416969430,6190,6190,6190,6190,0
|
|
20241122,125900,416969430,6190,6190,6190,6190,0
|
|
20241122,125800,416969430,6190,6190,6190,6190,0
|
|
20241122,125700,416969430,6190,6190,6190,6190,0
|
|
20241122,125600,416969430,6190,6190,6190,6190,0
|
|
20241122,125500,416969430,6190,6190,6190,6190,0
|
|
20241122,125400,416969430,6190,6190,6190,6190,0
|
|
20241122,125300,416969430,6190,6190,6190,6190,20
|
|
20241122,125200,416845630,6190,6190,6190,6190,2
|
|
20241122,125100,416833250,6160,6160,6160,6160,600
|
|
20241122,125000,413137250,6190,6190,6190,6190,0
|
|
20241122,124900,413137250,6190,6190,6190,6190,0
|
|
20241122,124800,413137250,6190,6190,6190,6190,0
|
|
20241122,124700,413137250,6190,6170,6190,6170,3848
|
|
20241122,124600,389395070,6170,6170,6170,6170,648
|
|
20241122,124500,385396910,6200,6200,6200,6200,16
|
|
20241122,124400,385297710,6170,6170,6170,6170,4
|
|
20241122,124300,385273030,6200,6190,6200,6190,679
|
|
20241122,124200,381070010,6190,6180,6190,6180,52
|
|
20241122,124100,380748630,6180,6190,6190,6180,3
|
|
20241122,124000,380730070,6180,6180,6180,6180,0
|
|
20241122,123900,380730070,6180,6180,6180,6180,4
|
|
20241122,123800,380705350,6190,6190,6190,6190,0
|
|
20241122,123700,380705350,6190,6190,6190,6190,0
|
|
20241122,123600,380705350,6190,6190,6190,6190,0
|
|
20241122,123500,380705350,6190,6190,6190,6190,0
|
|
20241122,123400,380705350,6190,6190,6190,6190,0
|
|
20241122,123300,380705350,6190,6190,6190,6190,0
|
|
20241122,123200,380705350,6190,6190,6190,6190,2
|
|
20241122,123100,380692970,6170,6170,6170,6170,8
|
|
20241122,123000,380643610,6190,6190,6190,6190,0
|
|
20241122,122900,380643610,6190,6190,6190,6190,0
|
|
20241122,122800,380643610,6190,6190,6190,6190,0
|
|
20241122,122700,380643610,6190,6190,6190,6190,0
|
|
20241122,122600,380643610,6190,6190,6190,6190,0
|
|
20241122,122500,380643610,6190,6190,6190,6190,2
|
|
20241122,122400,380631230,6160,6160,6160,6160,1
|
|
20241122,122300,380625070,6190,6190,6190,6190,0
|
|
20241122,122200,380625070,6190,6190,6190,6190,32
|
|
20241122,122100,380426990,6190,6190,6190,6190,0
|
|
20241122,122000,380426990,6190,6190,6190,6190,1
|
|
20241122,121900,380420800,6160,6160,6160,6160,1
|
|
20241122,121800,380414640,6190,6190,6190,6190,0
|
|
20241122,121700,380414640,6190,6190,6190,6190,0
|
|
20241122,121600,380414640,6190,6190,6190,6190,0
|
|
20241122,121500,380414640,6190,6190,6190,6190,0
|
|
20241122,121400,380414640,6190,6190,6190,6190,0
|
|
20241122,121300,380414640,6190,6190,6190,6190,0
|
|
20241122,121200,380414640,6190,6190,6190,6190,1
|
|
20241122,121100,380408450,6190,6190,6190,6190,0
|
|
20241122,121000,380408450,6190,6190,6190,6190,0
|
|
20241122,120900,380408450,6190,6190,6190,6190,0
|
|
20241122,120800,380408450,6190,6190,6190,6190,1
|
|
20241122,120700,380402260,6160,6170,6170,6160,312
|
|
20241122,120600,378478840,6190,6190,6190,6190,0
|
|
20241122,120500,378478840,6190,6190,6190,6190,0
|
|
20241122,120400,378478840,6190,6190,6190,6190,0
|
|
20241122,120300,378478840,6190,6190,6190,6190,0
|
|
20241122,120200,378478840,6190,6190,6190,6190,25
|
|
20241122,120100,378324090,6190,6160,6190,6160,22
|
|
20241122,120000,378188510,6160,6160,6160,6160,50
|
|
20241122,115900,377880510,6190,6190,6190,6190,0
|
|
20241122,115800,377880510,6190,6190,6190,6190,0
|
|
20241122,115700,377880510,6190,6190,6190,6190,0
|
|
20241122,115600,377880510,6190,6190,6190,6190,0
|
|
20241122,115500,377880510,6190,6160,6190,6160,4
|
|
20241122,115400,377855840,6190,6190,6190,6190,200
|
|
20241122,115300,376617840,6190,6190,6190,6190,0
|
|
20241122,115200,376617840,6190,6190,6190,6190,0
|
|
20241122,115100,376617840,6190,6190,6190,6190,0
|
|
20241122,115000,376617840,6190,6190,6190,6190,0
|
|
20241122,114900,376617840,6190,6190,6190,6190,0
|
|
20241122,114800,376617840,6190,6190,6190,6190,2
|
|
20241122,114700,376605460,6170,6170,6170,6170,919
|
|
20241122,114600,370935230,6190,6190,6190,6190,0
|
|
20241122,114500,370935230,6190,6190,6190,6190,0
|
|
20241122,114400,370935230,6190,6190,6190,6190,0
|
|
20241122,114300,370935230,6190,6190,6200,6190,1092
|
|
20241122,114200,364164970,6200,6200,6200,6200,0
|
|
20241122,114100,364164970,6200,6200,6200,6200,0
|
|
20241122,114000,364164970,6200,6200,6200,6200,1
|
|
20241122,113900,364158770,6180,6180,6180,6180,223
|
|
20241122,113800,362780630,6210,6210,6210,6210,0
|
|
20241122,113700,362780630,6210,6210,6210,6210,0
|
|
20241122,113600,362780630,6210,6210,6210,6210,0
|
|
20241122,113500,362780630,6210,6210,6210,6210,0
|
|
20241122,113400,362780630,6210,6210,6210,6210,0
|
|
20241122,113300,362780630,6210,6210,6210,6210,0
|
|
20241122,113200,362780630,6210,6180,6210,6180,155
|
|
20241122,113100,361822700,6200,6200,6200,6200,0
|
|
20241122,113000,361822700,6200,6200,6200,6200,9
|
|
20241122,112900,361766900,6210,6200,6210,6200,2
|
|
20241122,112800,361754490,6210,6210,6210,6210,0
|
|
20241122,112700,361754490,6210,6210,6210,6210,0
|
|
20241122,112600,361754490,6210,6210,6210,6210,0
|
|
20241122,112500,361754490,6210,6210,6210,6210,0
|
|
20241122,112400,361754490,6210,6190,6210,6180,263
|
|
20241122,112300,360127580,6220,6220,6220,6220,0
|
|
20241122,112200,360127580,6220,6220,6220,6220,0
|
|
20241122,112100,360127580,6220,6210,6220,6210,102
|
|
20241122,112000,359494150,6200,6200,6200,6200,368
|
|
20241122,111900,357212550,6200,6200,6200,6200,0
|
|
20241122,111800,357212550,6200,6200,6200,6200,0
|
|
20241122,111700,357212550,6200,6200,6200,6200,0
|
|
20241122,111600,357212550,6200,6200,6200,6170,3
|
|
20241122,111500,357193980,6200,6200,6200,6200,0
|
|
20241122,111400,357193980,6200,6200,6200,6200,0
|
|
20241122,111300,357193980,6200,6190,6200,6170,272
|
|
20241122,111200,355512290,6190,6190,6190,6190,5
|
|
20241122,111100,355481340,6190,6190,6190,6190,1
|
|
20241122,111000,355475150,6180,6180,6180,6180,0
|
|
20241122,110900,355475150,6180,6180,6180,6180,0
|
|
20241122,110800,355475150,6180,6180,6180,6180,0
|
|
20241122,110700,355475150,6180,6180,6180,6180,139
|
|
20241122,110600,354616130,6180,6180,6180,6180,0
|
|
20241122,110500,354616130,6180,6180,6180,6180,0
|
|
20241122,110400,354616130,6180,6190,6190,6180,55
|
|
20241122,110300,354275720,6200,6200,6200,6200,0
|
|
20241122,110200,354275720,6200,6200,6200,6200,0
|
|
20241122,110100,354275720,6200,6200,6200,6200,0
|
|
20241122,110000,354275720,6200,6200,6200,6200,0
|
|
20241122,105900,354275720,6200,6200,6200,6200,0
|
|
20241122,105800,354275720,6200,6200,6200,6200,0
|
|
20241122,105700,354275720,6200,6200,6200,6200,0
|
|
20241122,105600,354275720,6200,6200,6200,6200,10
|
|
20241122,105500,354213720,6200,6200,6200,6200,0
|
|
20241122,105400,354213720,6200,6200,6200,6200,0
|
|
20241122,105300,354213720,6200,6200,6200,6200,0
|
|
20241122,105200,354213720,6200,6200,6200,6200,0
|
|
20241122,105100,354213720,6200,6200,6200,6200,30
|
|
20241122,105000,354027720,6200,6200,6200,6200,0
|
|
20241122,104900,354027720,6200,6200,6200,6200,0
|
|
20241122,104800,354027720,6200,6200,6200,6200,16
|
|
20241122,104700,353928520,6200,6200,6200,6200,5
|
|
20241122,104600,353897520,6200,6200,6200,6200,0
|
|
20241122,104500,353897520,6200,6200,6200,6200,0
|
|
20241122,104400,353897520,6200,6200,6200,6200,0
|
|
20241122,104300,353897520,6200,6190,6200,6190,6
|
|
20241122,104200,353860370,6190,6180,6190,6180,2117
|
|
20241122,104100,340771940,6180,6180,6180,6180,0
|
|
20241122,104000,340771940,6180,6180,6180,6180,0
|
|
20241122,103900,340771940,6180,6180,6180,6180,23
|
|
20241122,103800,340629800,6180,6180,6180,6180,21
|
|
20241122,103700,340500020,6180,6180,6180,6180,0
|
|
20241122,103600,340500020,6180,6150,6180,6150,81
|
|
20241122,103500,340001840,6160,6150,6180,6150,399
|
|
20241122,103400,337547160,6180,6160,6180,6160,101
|
|
20241122,103300,336924980,6160,6160,6160,6160,960
|
|
20241122,103200,331011380,6200,6200,6200,6200,0
|
|
20241122,103100,331011380,6200,6170,6200,6160,1303
|
|
20241122,103000,322978740,6180,6180,6180,6180,0
|
|
20241122,102900,322978740,6180,6180,6180,6180,5
|
|
20241122,102800,322947840,6180,6180,6180,6180,401
|
|
20241122,102700,320469660,6200,6200,6200,6200,0
|
|
20241122,102600,320469660,6200,6200,6200,6200,0
|
|
20241122,102500,320469660,6200,6180,6200,6180,136
|
|
20241122,102400,319626500,6180,6180,6180,6180,0
|
|
20241122,102300,319626500,6180,6180,6180,6180,520
|
|
20241122,102200,316412900,6180,6180,6180,6180,385
|
|
20241122,102100,314033600,6190,6190,6190,6190,4
|
|
20241122,102000,314008840,6190,6190,6190,6190,9
|
|
20241122,101900,313953130,6190,6190,6200,6190,121
|
|
20241122,101800,313203340,6210,6210,6210,6210,0
|
|
20241122,101700,313203340,6210,6210,6210,6210,0
|
|
20241122,101600,313203340,6210,6210,6210,6210,0
|
|
20241122,101500,313203340,6210,6180,6210,6180,115
|
|
20241122,101400,312489440,6210,6210,6210,6210,1
|
|
20241122,101300,312483230,6220,6190,6220,6190,1197
|
|
20241122,101200,305047270,6180,6180,6180,6180,0
|
|
20241122,101100,305047270,6180,6180,6190,6180,88
|
|
20241122,101000,304502950,6170,6200,6200,6170,36
|
|
20241122,100900,304279780,6200,6200,6200,6170,541
|
|
20241122,100800,300938390,6210,6210,6210,6210,0
|
|
20241122,100700,300938390,6210,6200,6210,6200,1000
|
|
20241122,100600,294729170,6210,6210,6210,6210,0
|
|
20241122,100500,294729170,6210,6210,6210,6210,1
|
|
20241122,100400,294722960,6200,6200,6200,6200,123
|
|
20241122,100300,293960360,6200,6200,6200,6200,0
|
|
20241122,100200,293960360,6200,6200,6200,6200,1
|
|
20241122,100100,293954160,6190,6190,6190,6190,0
|
|
20241122,100000,293954160,6190,6190,6190,6190,0
|
|
20241122,095900,293954160,6190,6170,6190,6170,84
|
|
20241122,095800,293434220,6160,6160,6160,6160,9
|
|
20241122,095700,293378780,6190,6170,6190,6160,319
|
|
20241122,095600,291411940,6210,6210,6210,6210,0
|
|
20241122,095500,291411940,6210,6210,6210,6210,0
|
|
20241122,095400,291411940,6210,6210,6210,6210,0
|
|
20241122,095300,291411940,6210,6210,6210,6210,0
|
|
20241122,095200,291411940,6210,6170,6210,6160,88
|
|
20241122,095100,290867840,6170,6190,6190,6170,225
|
|
20241122,095000,289479140,6190,6190,6190,6190,1
|
|
20241122,094900,289472950,6210,6200,6210,6190,451
|
|
20241122,094800,286678240,6200,6220,6220,6200,319
|
|
20241122,094700,284700160,6200,6240,6240,6190,1214
|
|
20241122,094600,277128130,6250,6250,6270,6250,2537
|
|
20241122,094500,261259670,6250,6250,6260,6240,987
|
|
20241122,094400,255087100,6260,6230,6270,6230,4023
|
|
20241122,094300,229955780,6230,6220,6240,6200,1499
|
|
20241122,094200,220633210,6230,6190,6230,6160,3091
|
|
20241122,094100,201420220,6200,6210,6240,6160,5398
|
|
20241122,094000,167851930,6200,6190,6200,6140,2384
|
|
20241122,093900,153107560,6190,6190,6200,6190,1683
|
|
20241122,093800,142688290,6200,6190,6200,6180,1120
|
|
20241122,093700,135749830,6210,6180,6210,6180,551
|
|
20241122,093600,132335240,6190,6170,6190,6170,359
|
|
20241122,093500,130115780,6170,6160,6180,6160,254
|
|
20241122,093400,128547150,6130,6170,6170,6130,495
|
|
20241122,093300,125512170,6180,6170,6180,6170,86
|
|
20241122,093200,124981420,6170,6170,6170,6170,0
|
|
20241122,093100,124981420,6170,6170,6170,6170,67
|
|
20241122,093000,124568030,6170,6170,6170,6170,178
|
|
20241122,092900,123469770,6180,6170,6190,6170,589
|
|
20241122,092800,119830430,6170,6150,6170,6130,510
|
|
20241122,092700,116687950,6150,6150,6150,6150,330
|
|
20241122,092600,114658450,6120,6120,6120,6120,100
|
|
20241122,092500,114046450,6160,6160,6160,6160,0
|
|
20241122,092400,114046450,6160,6160,6160,6160,0
|
|
20241122,092300,114046450,6160,6160,6160,6160,0
|
|
20241122,092200,114046450,6160,6160,6160,6160,95
|
|
20241122,092100,113461250,6160,6160,6160,6160,0
|
|
20241122,092000,113461250,6160,6160,6160,6160,0
|
|
20241122,091900,113461250,6160,6150,6160,6130,103
|
|
20241122,091800,112827200,6160,6150,6160,6140,109
|
|
20241122,091700,112157660,6140,6130,6160,6130,242
|
|
20241122,091600,110670000,6120,6120,6120,6120,5
|
|
20241122,091500,110639400,6140,6140,6140,6140,0
|
|
20241122,091400,110639400,6140,6140,6140,6140,0
|
|
20241122,091300,110639400,6140,6140,6140,6140,1
|
|
20241122,091200,110633260,6130,6130,6130,6120,646
|
|
20241122,091100,106673640,6160,6150,6160,6150,50
|
|
20241122,091000,106365840,6130,6130,6130,6120,389
|
|
20241122,090900,103981280,6130,6150,6150,6130,1369
|
|
20241122,090800,95574090,6140,6140,6140,6130,515
|
|
20241122,090700,92416210,6140,6150,6150,6140,209
|
|
20241122,090600,91132130,6190,6150,6190,6140,649
|
|
20241122,090500,87137360,6170,6170,6170,6170,0
|
|
20241122,090400,87137360,6170,6150,6170,6150,140
|
|
20241122,090300,86274260,6140,6140,6140,6140,320
|
|
20241122,090200,84309460,6160,6250,6260,6090,5711
|
|
20241122,090100,49012760,6250,6060,6250,6060,4628
|
|
20241122,090000,20484800,6060,5960,6060,5960,3429
|