621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191800,178196480,6680,6680,6680,6680,684
|
|
20241122,191700,178196480,6680,6680,6680,6680,0
|
|
20241122,191600,178196480,6680,6680,6680,6680,0
|
|
20241122,191500,178196480,6680,6680,6680,6680,0
|
|
20241122,191400,178196480,6680,6680,6680,6680,0
|
|
20241122,191300,178196480,6680,6680,6680,6680,0
|
|
20241122,191200,178196480,6680,6680,6680,6680,0
|
|
20241122,191100,178196480,6680,6680,6680,6680,0
|
|
20241122,191000,178196480,6680,6680,6680,6680,0
|
|
20241122,190900,178196480,6680,6680,6680,6680,0
|
|
20241122,190800,178196480,6680,6680,6680,6680,0
|
|
20241122,190700,178196480,6680,6680,6680,6680,0
|
|
20241122,190600,178196480,6680,6680,6680,6680,0
|
|
20241122,190500,178196480,6680,6680,6680,6680,0
|
|
20241122,190400,178196480,6680,6680,6680,6680,0
|
|
20241122,190300,178196480,6680,6680,6680,6680,0
|
|
20241122,190200,178196480,6680,6680,6680,6680,0
|
|
20241122,190100,178196480,6680,6680,6680,6680,0
|
|
20241122,190000,178196480,6680,6680,6680,6680,0
|
|
20241122,185900,178196480,6680,6680,6680,6680,0
|
|
20241122,185800,178196480,6680,6680,6680,6680,0
|
|
20241122,185700,178196480,6680,6680,6680,6680,0
|
|
20241122,185600,178196480,6680,6680,6680,6680,0
|
|
20241122,185500,178196480,6680,6680,6680,6680,0
|
|
20241122,185400,178196480,6680,6680,6680,6680,0
|
|
20241122,185300,178196480,6680,6680,6680,6680,0
|
|
20241122,185200,178196480,6680,6680,6680,6680,0
|
|
20241122,185100,178196480,6680,6680,6680,6680,0
|
|
20241122,185000,178196480,6680,6680,6680,6680,0
|
|
20241122,184900,178196480,6680,6680,6680,6680,0
|
|
20241122,184800,178196480,6680,6680,6680,6680,684
|
|
20241122,184700,178196480,6680,6680,6680,6680,0
|
|
20241122,184600,178196480,6680,6680,6680,6680,0
|
|
20241122,184500,178196480,6680,6680,6680,6680,0
|
|
20241122,184400,178196480,6680,6680,6680,6680,0
|
|
20241122,184300,178196480,6680,6680,6680,6680,0
|
|
20241122,184200,178196480,6680,6680,6680,6680,0
|
|
20241122,184100,178196480,6680,6680,6680,6680,0
|
|
20241122,184000,178196480,6680,6680,6680,6680,0
|
|
20241122,183900,178196480,6680,6680,6680,6680,0
|
|
20241122,183800,178196480,6680,6680,6680,6680,0
|
|
20241122,183700,178196480,6680,6680,6680,6680,0
|
|
20241122,183600,178196480,6680,6680,6680,6680,0
|
|
20241122,183500,178196480,6680,6680,6680,6680,0
|
|
20241122,183400,178196480,6680,6680,6680,6680,0
|
|
20241122,183300,178196480,6680,6680,6680,6680,0
|
|
20241122,183200,178196480,6680,6680,6680,6680,0
|
|
20241122,183100,178196480,6680,6680,6680,6680,0
|
|
20241122,183000,178196480,6680,6680,6680,6680,0
|
|
20241122,182900,178196480,6680,6680,6680,6680,0
|
|
20241122,182800,178196480,6680,6680,6680,6680,0
|
|
20241122,182700,178196480,6680,6680,6680,6680,0
|
|
20241122,182600,178196480,6680,6680,6680,6680,0
|
|
20241122,182500,178196480,6680,6680,6680,6680,0
|
|
20241122,182400,178196480,6680,6680,6680,6680,0
|
|
20241122,182300,178196480,6680,6680,6680,6680,0
|
|
20241122,182200,178196480,6680,6680,6680,6680,0
|
|
20241122,182100,178196480,6680,6680,6680,6680,0
|
|
20241122,182000,178196480,6680,6680,6680,6680,0
|
|
20241122,181900,178196480,6680,6680,6680,6680,0
|
|
20241122,181800,178196480,6680,6680,6680,6680,684
|
|
20241122,181700,178196480,6680,6680,6680,6680,0
|
|
20241122,181600,178196480,6680,6680,6680,6680,0
|
|
20241122,181500,178196480,6680,6680,6680,6680,0
|
|
20241122,181400,178196480,6680,6680,6680,6680,0
|
|
20241122,181300,178196480,6680,6680,6680,6680,0
|
|
20241122,181200,178196480,6680,6680,6680,6680,0
|
|
20241122,181100,178196480,6680,6680,6680,6680,0
|
|
20241122,181000,178196480,6680,6680,6680,6680,0
|
|
20241122,180900,178196480,6680,6680,6680,6680,0
|
|
20241122,180800,178196480,6680,6680,6680,6680,0
|
|
20241122,180700,178196480,6680,6680,6680,6680,0
|
|
20241122,180600,178196480,6680,6680,6680,6680,0
|
|
20241122,180500,178196480,6680,6680,6680,6680,0
|
|
20241122,180400,178196480,6680,6680,6680,6680,0
|
|
20241122,180300,178196480,6680,6680,6680,6680,0
|
|
20241122,180200,178196480,6680,6680,6680,6680,0
|
|
20241122,180100,178196480,6680,6680,6680,6680,0
|
|
20241122,180000,178196480,6680,6680,6680,6680,0
|
|
20241122,175900,178196480,6680,6680,6680,6680,0
|
|
20241122,175800,178196480,6680,6680,6680,6680,0
|
|
20241122,175700,178196480,6680,6680,6680,6680,0
|
|
20241122,175600,178196480,6680,6680,6680,6680,0
|
|
20241122,175500,178196480,6680,6680,6680,6680,0
|
|
20241122,175400,178196480,6680,6680,6680,6680,0
|
|
20241122,175300,178196480,6680,6680,6680,6680,0
|
|
20241122,175200,178196480,6680,6680,6680,6680,0
|
|
20241122,175100,178196480,6680,6680,6680,6680,0
|
|
20241122,175000,178196480,6680,6680,6680,6680,0
|
|
20241122,174900,178196480,6680,6680,6680,6680,0
|
|
20241122,174800,178196480,6680,6680,6680,6680,684
|
|
20241122,174700,178196480,6680,6680,6680,6680,0
|
|
20241122,174600,178196480,6680,6680,6680,6680,0
|
|
20241122,174500,178196480,6680,6680,6680,6680,0
|
|
20241122,174400,178196480,6680,6680,6680,6680,0
|
|
20241122,174300,178196480,6680,6680,6680,6680,0
|
|
20241122,174200,178196480,6680,6680,6680,6680,0
|
|
20241122,174100,178196480,6680,6680,6680,6680,0
|
|
20241122,174000,178196480,6680,6680,6680,6680,0
|
|
20241122,173900,178196480,6680,6680,6680,6680,0
|
|
20241122,173800,178196480,6680,6680,6680,6680,0
|
|
20241122,173700,178196480,6680,6680,6680,6680,0
|
|
20241122,173600,178196480,6680,6680,6680,6680,0
|
|
20241122,173500,178196480,6680,6680,6680,6680,0
|
|
20241122,173400,178196480,6680,6680,6680,6680,0
|
|
20241122,173300,178196480,6680,6680,6680,6680,0
|
|
20241122,173200,178196480,6680,6680,6680,6680,0
|
|
20241122,173100,178196480,6680,6680,6680,6680,0
|
|
20241122,173000,178196480,6680,6680,6680,6680,0
|
|
20241122,172900,178196480,6680,6680,6680,6680,0
|
|
20241122,172800,178196480,6680,6680,6680,6680,0
|
|
20241122,172700,178196480,6680,6680,6680,6680,0
|
|
20241122,172600,178196480,6680,6680,6680,6680,0
|
|
20241122,172500,178196480,6680,6680,6680,6680,0
|
|
20241122,172400,178196480,6680,6680,6680,6680,0
|
|
20241122,172300,178196480,6680,6680,6680,6680,0
|
|
20241122,172200,178196480,6680,6680,6680,6680,0
|
|
20241122,172100,178196480,6680,6680,6680,6680,0
|
|
20241122,172000,178196480,6680,6680,6680,6680,0
|
|
20241122,171900,178196480,6680,6680,6680,6680,0
|
|
20241122,171800,178196480,6680,6680,6680,6680,684
|
|
20241122,171700,178196480,6680,6680,6680,6680,0
|
|
20241122,171600,178196480,6680,6680,6680,6680,0
|
|
20241122,171500,178196480,6680,6680,6680,6680,0
|
|
20241122,171400,178196480,6680,6680,6680,6680,0
|
|
20241122,171300,178196480,6680,6680,6680,6680,0
|
|
20241122,171200,178196480,6680,6680,6680,6680,0
|
|
20241122,171100,178196480,6680,6680,6680,6680,0
|
|
20241122,171000,178196480,6680,6680,6680,6680,0
|
|
20241122,170900,178196480,6680,6680,6680,6680,0
|
|
20241122,170800,178196480,6680,6680,6680,6680,0
|
|
20241122,170700,178196480,6680,6680,6680,6680,0
|
|
20241122,170600,178196480,6680,6680,6680,6680,0
|
|
20241122,170500,178196480,6680,6680,6680,6680,0
|
|
20241122,170400,178196480,6680,6680,6680,6680,0
|
|
20241122,170300,178196480,6680,6680,6680,6680,0
|
|
20241122,170200,178196480,6680,6680,6680,6680,0
|
|
20241122,170100,178196480,6680,6680,6680,6680,0
|
|
20241122,170000,178196480,6680,6680,6680,6680,0
|
|
20241122,165900,178196480,6680,6680,6680,6680,0
|
|
20241122,165800,178196480,6680,6680,6680,6680,0
|
|
20241122,165700,178196480,6680,6680,6680,6680,0
|
|
20241122,165600,178196480,6680,6680,6680,6680,0
|
|
20241122,165500,178196480,6680,6680,6680,6680,0
|
|
20241122,165400,178196480,6680,6680,6680,6680,0
|
|
20241122,165300,178196480,6680,6680,6680,6680,0
|
|
20241122,165200,178196480,6680,6680,6680,6680,0
|
|
20241122,165100,178196480,6680,6680,6680,6680,0
|
|
20241122,165000,178196480,6680,6680,6680,6680,0
|
|
20241122,164900,178196480,6680,6680,6680,6680,0
|
|
20241122,164800,178196480,6680,6680,6680,6680,684
|
|
20241122,164700,178196480,6680,6680,6680,6680,0
|
|
20241122,164600,178196480,6680,6680,6680,6680,0
|
|
20241122,164500,178196480,6680,6680,6680,6680,0
|
|
20241122,164400,178196480,6680,6680,6680,6680,0
|
|
20241122,164300,178196480,6680,6680,6680,6680,0
|
|
20241122,164200,178196480,6680,6680,6680,6680,0
|
|
20241122,164100,178196480,6680,6680,6680,6680,0
|
|
20241122,164000,178196480,6680,6680,6680,6680,0
|
|
20241122,163900,178196480,6680,6680,6680,6680,0
|
|
20241122,163800,178196480,6680,6680,6680,6680,0
|
|
20241122,163700,178196480,6680,6680,6680,6680,0
|
|
20241122,163600,178196480,6680,6680,6680,6680,0
|
|
20241122,163500,178196480,6680,6680,6680,6680,0
|
|
20241122,163400,178196480,6680,6680,6680,6680,0
|
|
20241122,163300,178196480,6680,6680,6680,6680,0
|
|
20241122,163200,178196480,6680,6680,6680,6680,0
|
|
20241122,163100,178196480,6680,6680,6680,6680,0
|
|
20241122,163000,178196480,6680,6680,6680,6680,0
|
|
20241122,162900,178196480,6680,6680,6680,6680,0
|
|
20241122,162800,178196480,6680,6680,6680,6680,0
|
|
20241122,162700,178196480,6680,6680,6680,6680,0
|
|
20241122,162600,178196480,6680,6680,6680,6680,0
|
|
20241122,162500,178196480,6680,6680,6680,6680,0
|
|
20241122,162400,178196480,6680,6680,6680,6680,0
|
|
20241122,162300,178196480,6680,6680,6680,6680,0
|
|
20241122,162200,178196480,6680,6680,6680,6680,0
|
|
20241122,162100,178196480,6680,6680,6680,6680,0
|
|
20241122,162000,178196480,6680,6680,6680,6680,0
|
|
20241122,161900,178196480,6680,6680,6680,6680,0
|
|
20241122,161800,178196480,6680,6680,6680,6680,684
|
|
20241122,161700,178196480,6680,6680,6680,6680,0
|
|
20241122,161600,178196480,6680,6680,6680,6680,0
|
|
20241122,161500,178196480,6680,6680,6680,6680,0
|
|
20241122,161400,178196480,6680,6680,6680,6680,0
|
|
20241122,161300,178196480,6680,6680,6680,6680,0
|
|
20241122,161200,178196480,6680,6680,6680,6680,0
|
|
20241122,161100,178196480,6680,6680,6680,6680,0
|
|
20241122,161000,178196480,6680,6680,6680,6680,0
|
|
20241122,160900,178196480,6680,6680,6680,6680,0
|
|
20241122,160800,178196480,6680,6680,6680,6680,0
|
|
20241122,160700,178196480,6680,6680,6680,6680,0
|
|
20241122,160600,178196480,6680,6680,6680,6680,0
|
|
20241122,160500,178196480,6680,6680,6680,6680,0
|
|
20241122,160400,178196480,6680,6680,6680,6680,0
|
|
20241122,160300,178196480,6680,6680,6680,6680,0
|
|
20241122,160200,178196480,6680,6680,6680,6680,0
|
|
20241122,160100,178196480,6680,6680,6680,6680,0
|
|
20241122,160000,178196480,6680,6680,6680,6680,0
|
|
20241122,155900,178196480,6680,6680,6680,6680,0
|
|
20241122,155800,178196480,6680,6680,6680,6680,0
|
|
20241122,155700,178196480,6680,6680,6680,6680,0
|
|
20241122,155600,178196480,6680,6680,6680,6680,0
|
|
20241122,155500,178196480,6680,6680,6680,6680,0
|
|
20241122,155400,178196480,6680,6680,6680,6680,0
|
|
20241122,155300,178196480,6680,6680,6680,6680,0
|
|
20241122,155200,178196480,6680,6680,6680,6680,0
|
|
20241122,155100,178196480,6680,6680,6680,6680,0
|
|
20241122,155000,178196480,6680,6680,6680,6680,0
|
|
20241122,154900,178196480,6680,6680,6680,6680,0
|
|
20241122,154800,178196480,6680,6680,6680,6680,684
|
|
20241122,154700,178196480,6680,6680,6680,6680,0
|
|
20241122,154600,178196480,6680,6680,6680,6680,0
|
|
20241122,154500,178196480,6680,6680,6680,6680,0
|
|
20241122,154400,178196480,6680,6680,6680,6680,0
|
|
20241122,154300,178196480,6680,6680,6680,6680,0
|
|
20241122,154200,178196480,6680,6680,6680,6680,0
|
|
20241122,154100,178196480,6680,6680,6680,6680,0
|
|
20241122,154000,178196480,6680,6680,6680,6680,0
|
|
20241122,153900,178196480,6680,6680,6680,6680,0
|
|
20241122,153800,178196480,6680,6680,6680,6680,0
|
|
20241122,153700,178196480,6680,6680,6680,6680,0
|
|
20241122,153600,178196480,6680,6680,6680,6680,0
|
|
20241122,153500,178196480,6680,6680,6680,6680,0
|
|
20241122,153400,178196480,6680,6680,6680,6680,0
|
|
20241122,153300,178196480,6680,6680,6680,6680,0
|
|
20241122,153200,178196480,6680,6680,6680,6680,0
|
|
20241122,153100,178196480,6680,6680,6680,6680,0
|
|
20241122,153000,178196480,6680,6680,6680,6680,684
|
|
20241122,152900,173627360,6690,6690,6690,6690,0
|
|
20241122,152800,173627360,6690,6690,6690,6690,0
|
|
20241122,152700,173627360,6690,6690,6690,6690,0
|
|
20241122,152600,173627360,6690,6690,6690,6690,0
|
|
20241122,152500,173627360,6690,6690,6690,6690,0
|
|
20241122,152400,173627360,6690,6690,6690,6690,0
|
|
20241122,152300,173627360,6690,6690,6690,6690,0
|
|
20241122,152200,173627360,6690,6690,6690,6690,0
|
|
20241122,152100,173627360,6690,6690,6690,6690,0
|
|
20241122,152000,173627360,6690,6690,6690,6690,0
|
|
20241122,151900,173627360,6690,6690,6690,6690,29
|
|
20241122,151800,173433350,6660,6670,6670,6660,362
|
|
20241122,151700,171018830,6690,6690,6690,6690,0
|
|
20241122,151600,171018830,6690,6690,6690,6690,19
|
|
20241122,151500,170891720,6680,6680,6680,6680,0
|
|
20241122,151400,170891720,6680,6680,6680,6680,0
|
|
20241122,151300,170891720,6680,6680,6680,6680,0
|
|
20241122,151200,170891720,6680,6680,6680,6680,0
|
|
20241122,151100,170891720,6680,6680,6680,6680,0
|
|
20241122,151000,170891720,6680,6680,6680,6680,76
|
|
20241122,150900,170384040,6680,6680,6680,6680,0
|
|
20241122,150800,170384040,6680,6680,6680,6680,124
|
|
20241122,150700,169555720,6680,6680,6680,6680,0
|
|
20241122,150600,169555720,6680,6680,6680,6680,0
|
|
20241122,150500,169555720,6680,6680,6680,6680,0
|
|
20241122,150400,169555720,6680,6670,6680,6670,951
|
|
20241122,150300,163212250,6670,6670,6670,6670,0
|
|
20241122,150200,163212250,6670,6670,6670,6670,0
|
|
20241122,150100,163212250,6670,6670,6670,6670,0
|
|
20241122,150000,163212250,6670,6670,6670,6670,0
|
|
20241122,145900,163212250,6670,6660,6670,6660,38
|
|
20241122,145800,162959160,6660,6660,6660,6660,1
|
|
20241122,145700,162952500,6620,6620,6620,6620,0
|
|
20241122,145600,162952500,6620,6620,6620,6620,0
|
|
20241122,145500,162952500,6620,6620,6620,6620,0
|
|
20241122,145400,162952500,6620,6620,6620,6620,0
|
|
20241122,145300,162952500,6620,6620,6620,6620,75
|
|
20241122,145200,162456000,6620,6620,6620,6620,0
|
|
20241122,145100,162456000,6620,6620,6620,6620,0
|
|
20241122,145000,162456000,6620,6620,6620,6620,0
|
|
20241122,144900,162456000,6620,6630,6630,6620,376
|
|
20241122,144800,159965100,6670,6670,6670,6670,1
|
|
20241122,144700,159958430,6640,6640,6640,6640,0
|
|
20241122,144600,159958430,6640,6640,6640,6640,0
|
|
20241122,144500,159958430,6640,6640,6640,6640,0
|
|
20241122,144400,159958430,6640,6640,6640,6640,0
|
|
20241122,144300,159958430,6640,6640,6640,6640,0
|
|
20241122,144200,159958430,6640,6640,6640,6640,0
|
|
20241122,144100,159958430,6640,6640,6640,6640,0
|
|
20241122,144000,159958430,6640,6640,6640,6640,0
|
|
20241122,143900,159958430,6640,6640,6640,6640,0
|
|
20241122,143800,159958430,6640,6640,6640,6640,0
|
|
20241122,143700,159958430,6640,6640,6640,6640,0
|
|
20241122,143600,159958430,6640,6640,6640,6640,0
|
|
20241122,143500,159958430,6640,6630,6640,6630,400
|
|
20241122,143400,157305430,6680,6680,6680,6680,10
|
|
20241122,143300,157238630,6680,6670,6680,6670,298
|
|
20241122,143200,155249480,6620,6620,6620,6620,0
|
|
20241122,143100,155249480,6620,6620,6620,6620,0
|
|
20241122,143000,155249480,6620,6620,6620,6620,0
|
|
20241122,142900,155249480,6620,6620,6620,6620,0
|
|
20241122,142800,155249480,6620,6620,6620,6620,0
|
|
20241122,142700,155249480,6620,6620,6620,6620,0
|
|
20241122,142600,155249480,6620,6620,6620,6620,0
|
|
20241122,142500,155249480,6620,6620,6620,6620,0
|
|
20241122,142400,155249480,6620,6620,6620,6620,0
|
|
20241122,142300,155249480,6620,6680,6680,6620,391
|
|
20241122,142200,152660050,6680,6680,6680,6680,0
|
|
20241122,142100,152660050,6680,6680,6680,6680,0
|
|
20241122,142000,152660050,6680,6680,6680,6680,0
|
|
20241122,141900,152660050,6680,6680,6680,6680,0
|
|
20241122,141800,152660050,6680,6680,6680,6680,0
|
|
20241122,141700,152660050,6680,6680,6680,6680,50
|
|
20241122,141600,152326050,6680,6680,6680,6680,0
|
|
20241122,141500,152326050,6680,6680,6680,6680,0
|
|
20241122,141400,152326050,6680,6680,6680,6680,0
|
|
20241122,141300,152326050,6680,6680,6680,6680,0
|
|
20241122,141200,152326050,6680,6680,6680,6680,0
|
|
20241122,141100,152326050,6680,6680,6680,6680,0
|
|
20241122,141000,152326050,6680,6680,6680,6680,14
|
|
20241122,140900,152232530,6680,6680,6680,6680,0
|
|
20241122,140800,152232530,6680,6680,6680,6680,0
|
|
20241122,140700,152232530,6680,6680,6680,6680,0
|
|
20241122,140600,152232530,6680,6680,6680,6680,0
|
|
20241122,140500,152232530,6680,6680,6680,6680,0
|
|
20241122,140400,152232530,6680,6680,6680,6680,0
|
|
20241122,140300,152232530,6680,6680,6680,6680,0
|
|
20241122,140200,152232530,6680,6680,6680,6680,0
|
|
20241122,140100,152232530,6680,6680,6680,6680,0
|
|
20241122,140000,152232530,6680,6680,6680,6680,0
|
|
20241122,135900,152232530,6680,6680,6680,6680,0
|
|
20241122,135800,152232530,6680,6660,6680,6660,100
|
|
20241122,135700,151564740,6620,6620,6620,6620,0
|
|
20241122,135600,151564740,6620,6620,6620,6620,274
|
|
20241122,135500,149750860,6620,6620,6620,6620,0
|
|
20241122,135400,149750860,6620,6620,6620,6620,0
|
|
20241122,135300,149750860,6620,6620,6620,6620,0
|
|
20241122,135200,149750860,6620,6620,6620,6620,0
|
|
20241122,135100,149750860,6620,6620,6620,6620,0
|
|
20241122,135000,149750860,6620,6620,6620,6620,0
|
|
20241122,134900,149750860,6620,6620,6620,6620,1
|
|
20241122,134800,149744240,6620,6620,6620,6620,0
|
|
20241122,134700,149744240,6620,6620,6620,6620,0
|
|
20241122,134600,149744240,6620,6620,6620,6620,0
|
|
20241122,134500,149744240,6620,6620,6620,6620,0
|
|
20241122,134400,149744240,6620,6620,6620,6620,0
|
|
20241122,134300,149744240,6620,6620,6620,6620,0
|
|
20241122,134200,149744240,6620,6620,6620,6620,0
|
|
20241122,134100,149744240,6620,6620,6620,6620,0
|
|
20241122,134000,149744240,6620,6620,6620,6620,0
|
|
20241122,133900,149744240,6620,6620,6620,6620,0
|
|
20241122,133800,149744240,6620,6620,6620,6620,0
|
|
20241122,133700,149744240,6620,6620,6620,6620,0
|
|
20241122,133600,149744240,6620,6620,6620,6620,0
|
|
20241122,133500,149744240,6620,6620,6620,6620,0
|
|
20241122,133400,149744240,6620,6620,6620,6620,0
|
|
20241122,133300,149744240,6620,6620,6620,6620,0
|
|
20241122,133200,149744240,6620,6620,6620,6620,0
|
|
20241122,133100,149744240,6620,6620,6620,6620,0
|
|
20241122,133000,149744240,6620,6620,6620,6620,0
|
|
20241122,132900,149744240,6620,6620,6620,6620,0
|
|
20241122,132800,149744240,6620,6620,6620,6620,0
|
|
20241122,132700,149744240,6620,6620,6620,6620,0
|
|
20241122,132600,149744240,6620,6620,6620,6620,0
|
|
20241122,132500,149744240,6620,6620,6620,6620,0
|
|
20241122,132400,149744240,6620,6620,6620,6620,0
|
|
20241122,132300,149744240,6620,6620,6620,6620,0
|
|
20241122,132200,149744240,6620,6620,6620,6620,0
|
|
20241122,132100,149744240,6620,6620,6620,6620,0
|
|
20241122,132000,149744240,6620,6620,6620,6620,50
|
|
20241122,131900,149413240,6620,6620,6620,6620,0
|
|
20241122,131800,149413240,6620,6630,6630,6620,116
|
|
20241122,131700,148645200,6680,6680,6680,6680,0
|
|
20241122,131600,148645200,6680,6680,6680,6680,0
|
|
20241122,131500,148645200,6680,6680,6680,6680,0
|
|
20241122,131400,148645200,6680,6680,6680,6680,0
|
|
20241122,131300,148645200,6680,6680,6680,6680,0
|
|
20241122,131200,148645200,6680,6680,6680,6680,0
|
|
20241122,131100,148645200,6680,6680,6680,6680,0
|
|
20241122,131000,148645200,6680,6680,6680,6680,0
|
|
20241122,130900,148645200,6680,6610,6680,6610,246
|
|
20241122,130800,147012680,6610,6610,6610,6610,0
|
|
20241122,130700,147012680,6610,6610,6610,6610,0
|
|
20241122,130600,147012680,6610,6610,6610,6610,0
|
|
20241122,130500,147012680,6610,6610,6610,6610,0
|
|
20241122,130400,147012680,6610,6610,6610,6610,0
|
|
20241122,130300,147012680,6610,6610,6610,6610,0
|
|
20241122,130200,147012680,6610,6620,6620,6610,336
|
|
20241122,130100,144791450,6670,6670,6670,6670,0
|
|
20241122,130000,144791450,6670,6670,6670,6670,0
|
|
20241122,125900,144791450,6670,6670,6670,6670,0
|
|
20241122,125800,144791450,6670,6620,6670,6620,100
|
|
20241122,125700,144126540,6590,6590,6590,6590,659
|
|
20241122,125600,139783730,6600,6600,6600,6600,0
|
|
20241122,125500,139783730,6600,6600,6600,6600,0
|
|
20241122,125400,139783730,6600,6600,6600,6600,0
|
|
20241122,125300,139783730,6600,6660,6660,6600,1440
|
|
20241122,125200,130266850,6660,6660,6660,6660,0
|
|
20241122,125100,130266850,6660,6660,6660,6660,0
|
|
20241122,125000,130266850,6660,6660,6660,6660,0
|
|
20241122,124900,130266850,6660,6660,6660,6660,0
|
|
20241122,124800,130266850,6660,6660,6660,6660,0
|
|
20241122,124700,130266850,6660,6660,6660,6660,0
|
|
20241122,124600,130266850,6660,6660,6660,6660,0
|
|
20241122,124500,130266850,6660,6670,6670,6660,55
|
|
20241122,124400,129900050,6670,6670,6670,6670,0
|
|
20241122,124300,129900050,6670,6670,6670,6670,0
|
|
20241122,124200,129900050,6670,6670,6670,6670,0
|
|
20241122,124100,129900050,6670,6670,6670,6670,0
|
|
20241122,124000,129900050,6670,6670,6670,6670,0
|
|
20241122,123900,129900050,6670,6670,6670,6670,0
|
|
20241122,123800,129900050,6670,6670,6670,6670,0
|
|
20241122,123700,129900050,6670,6670,6670,6670,0
|
|
20241122,123600,129900050,6670,6670,6670,6670,0
|
|
20241122,123500,129900050,6670,6670,6670,6670,0
|
|
20241122,123400,129900050,6670,6670,6670,6670,0
|
|
20241122,123300,129900050,6670,6670,6670,6670,0
|
|
20241122,123200,129900050,6670,6670,6670,6670,0
|
|
20241122,123100,129900050,6670,6670,6670,6670,0
|
|
20241122,123000,129900050,6670,6670,6670,6670,0
|
|
20241122,122900,129900050,6670,6670,6670,6670,0
|
|
20241122,122800,129900050,6670,6670,6670,6670,0
|
|
20241122,122700,129900050,6670,6670,6670,6670,0
|
|
20241122,122600,129900050,6670,6670,6670,6670,0
|
|
20241122,122500,129900050,6670,6670,6670,6670,0
|
|
20241122,122400,129900050,6670,6670,6670,6670,0
|
|
20241122,122300,129900050,6670,6670,6670,6670,0
|
|
20241122,122200,129900050,6670,6670,6670,6670,0
|
|
20241122,122100,129900050,6670,6670,6670,6670,0
|
|
20241122,122000,129900050,6670,6670,6670,6670,0
|
|
20241122,121900,129900050,6670,6670,6670,6670,0
|
|
20241122,121800,129900050,6670,6670,6670,6670,0
|
|
20241122,121700,129900050,6670,6670,6670,6670,0
|
|
20241122,121600,129900050,6670,6670,6670,6670,0
|
|
20241122,121500,129900050,6670,6670,6670,6670,0
|
|
20241122,121400,129900050,6670,6670,6670,6670,0
|
|
20241122,121300,129900050,6670,6670,6670,6670,0
|
|
20241122,121200,129900050,6670,6670,6670,6670,0
|
|
20241122,121100,129900050,6670,6670,6670,6670,0
|
|
20241122,121000,129900050,6670,6670,6670,6670,0
|
|
20241122,120900,129900050,6670,6670,6670,6670,0
|
|
20241122,120800,129900050,6670,6670,6670,6670,0
|
|
20241122,120700,129900050,6670,6670,6670,6670,0
|
|
20241122,120600,129900050,6670,6670,6670,6670,0
|
|
20241122,120500,129900050,6670,6670,6670,6670,0
|
|
20241122,120400,129900050,6670,6670,6670,6670,2
|
|
20241122,120300,129886710,6670,6670,6670,6670,0
|
|
20241122,120200,129886710,6670,6670,6670,6670,10
|
|
20241122,120100,129820010,6670,6670,6670,6670,0
|
|
20241122,120000,129820010,6670,6670,6670,6670,0
|
|
20241122,115900,129820010,6670,6670,6670,6670,2
|
|
20241122,115800,129806670,6670,6670,6670,6670,0
|
|
20241122,115700,129806670,6670,6670,6670,6670,0
|
|
20241122,115600,129806670,6670,6670,6670,6670,0
|
|
20241122,115500,129806670,6670,6670,6670,6670,0
|
|
20241122,115400,129806670,6670,6670,6670,6670,0
|
|
20241122,115300,129806670,6670,6670,6670,6670,1
|
|
20241122,115200,129800000,6660,6660,6660,6660,0
|
|
20241122,115100,129800000,6660,6660,6660,6660,0
|
|
20241122,115000,129800000,6660,6660,6660,6660,0
|
|
20241122,114900,129800000,6660,6660,6660,6660,0
|
|
20241122,114800,129800000,6660,6660,6660,6660,0
|
|
20241122,114700,129800000,6660,6660,6660,6660,0
|
|
20241122,114600,129800000,6660,6660,6660,6660,0
|
|
20241122,114500,129800000,6660,6660,6660,6660,0
|
|
20241122,114400,129800000,6660,6660,6660,6660,0
|
|
20241122,114300,129800000,6660,6660,6660,6660,0
|
|
20241122,114200,129800000,6660,6660,6660,6660,0
|
|
20241122,114100,129800000,6660,6660,6660,6660,0
|
|
20241122,114000,129800000,6660,6660,6660,6660,0
|
|
20241122,113900,129800000,6660,6660,6660,6660,0
|
|
20241122,113800,129800000,6660,6660,6660,6660,0
|
|
20241122,113700,129800000,6660,6660,6660,6660,0
|
|
20241122,113600,129800000,6660,6660,6660,6660,0
|
|
20241122,113500,129800000,6660,6670,6670,6660,16
|
|
20241122,113400,129693300,6660,6660,6660,6660,1
|
|
20241122,113300,129686640,6670,6670,6670,6670,0
|
|
20241122,113200,129686640,6670,6670,6670,6670,0
|
|
20241122,113100,129686640,6670,6670,6670,6670,0
|
|
20241122,113000,129686640,6670,6670,6670,6670,0
|
|
20241122,112900,129686640,6670,6670,6670,6670,0
|
|
20241122,112800,129686640,6670,6670,6670,6670,0
|
|
20241122,112700,129686640,6670,6670,6670,6670,15
|
|
20241122,112600,129586590,6670,6670,6670,6670,0
|
|
20241122,112500,129586590,6670,6670,6670,6670,0
|
|
20241122,112400,129586590,6670,6630,6670,6630,86
|
|
20241122,112300,129013830,6610,6610,6610,6610,0
|
|
20241122,112200,129013830,6610,6610,6610,6610,0
|
|
20241122,112100,129013830,6610,6610,6610,6610,0
|
|
20241122,112000,129013830,6610,6610,6610,6610,222
|
|
20241122,111900,127546410,6610,6610,6610,6610,0
|
|
20241122,111800,127546410,6610,6610,6610,6610,0
|
|
20241122,111700,127546410,6610,6610,6610,6610,0
|
|
20241122,111600,127546410,6610,6620,6620,6610,474
|
|
20241122,111500,124412740,6620,6620,6620,6620,0
|
|
20241122,111400,124412740,6620,6620,6620,6620,0
|
|
20241122,111300,124412740,6620,6630,6630,6620,498
|
|
20241122,111200,121113080,6690,6690,6690,6690,0
|
|
20241122,111100,121113080,6690,6690,6690,6690,0
|
|
20241122,111000,121113080,6690,6690,6690,6690,0
|
|
20241122,110900,121113080,6690,6690,6690,6690,0
|
|
20241122,110800,121113080,6690,6690,6690,6690,0
|
|
20241122,110700,121113080,6690,6690,6690,6690,0
|
|
20241122,110600,121113080,6690,6690,6690,6690,0
|
|
20241122,110500,121113080,6690,6650,6690,6650,201
|
|
20241122,110400,119775350,6650,6650,6650,6650,0
|
|
20241122,110300,119775350,6650,6650,6650,6650,0
|
|
20241122,110200,119775350,6650,6630,6650,6630,376
|
|
20241122,110100,117282450,6630,6630,6630,6630,250
|
|
20241122,110000,115624950,6630,6630,6630,6630,0
|
|
20241122,105900,115624950,6630,6630,6630,6630,0
|
|
20241122,105800,115624950,6630,6630,6630,6630,0
|
|
20241122,105700,115624950,6630,6630,6630,6630,0
|
|
20241122,105600,115624950,6630,6630,6630,6630,0
|
|
20241122,105500,115624950,6630,6630,6630,6630,0
|
|
20241122,105400,115624950,6630,6630,6630,6630,5
|
|
20241122,105300,115591800,6630,6630,6630,6630,0
|
|
20241122,105200,115591800,6630,6630,6630,6630,0
|
|
20241122,105100,115591800,6630,6630,6630,6630,0
|
|
20241122,105000,115591800,6630,6630,6630,6630,0
|
|
20241122,104900,115591800,6630,6630,6630,6630,0
|
|
20241122,104800,115591800,6630,6630,6630,6630,0
|
|
20241122,104700,115591800,6630,6630,6630,6630,35
|
|
20241122,104600,115359750,6630,6630,6630,6630,0
|
|
20241122,104500,115359750,6630,6630,6630,6630,600
|
|
20241122,104400,111381750,6630,6630,6630,6630,0
|
|
20241122,104300,111381750,6630,6630,6630,6630,250
|
|
20241122,104200,109724250,6630,6630,6630,6630,15
|
|
20241122,104100,109624800,6610,6610,6610,6610,0
|
|
20241122,104000,109624800,6610,6610,6610,6610,0
|
|
20241122,103900,109624800,6610,6610,6610,6610,0
|
|
20241122,103800,109624800,6610,6610,6610,6610,0
|
|
20241122,103700,109624800,6610,6610,6610,6610,0
|
|
20241122,103600,109624800,6610,6610,6610,6610,0
|
|
20241122,103500,109624800,6610,6610,6610,6610,0
|
|
20241122,103400,109624800,6610,6610,6610,6610,0
|
|
20241122,103300,109624800,6610,6610,6610,6610,0
|
|
20241122,103200,109624800,6610,6610,6610,6610,981
|
|
20241122,103100,103140390,6620,6620,6620,6620,0
|
|
20241122,103000,103140390,6620,6620,6620,6620,214
|
|
20241122,102900,101723710,6620,6620,6620,6620,0
|
|
20241122,102800,101723710,6620,6620,6620,6620,0
|
|
20241122,102700,101723710,6620,6620,6620,6620,0
|
|
20241122,102600,101723710,6620,6620,6620,6620,0
|
|
20241122,102500,101723710,6620,6620,6620,6620,0
|
|
20241122,102400,101723710,6620,6620,6620,6620,1287
|
|
20241122,102300,93203770,6630,6630,6630,6630,131
|
|
20241122,102200,92335240,6630,6630,6630,6630,0
|
|
20241122,102100,92335240,6630,6630,6630,6630,59
|
|
20241122,102000,91944070,6630,6630,6630,6630,0
|
|
20241122,101900,91944070,6630,6640,6640,6630,609
|
|
20241122,101800,87904620,6670,6670,6670,6670,0
|
|
20241122,101700,87904620,6670,6670,6670,6670,0
|
|
20241122,101600,87904620,6670,6670,6670,6670,0
|
|
20241122,101500,87904620,6670,6670,6670,6670,0
|
|
20241122,101400,87904620,6670,6670,6670,6670,0
|
|
20241122,101300,87904620,6670,6670,6670,6670,0
|
|
20241122,101200,87904620,6670,6670,6670,6670,0
|
|
20241122,101100,87904620,6670,6670,6670,6670,0
|
|
20241122,101000,87904620,6670,6680,6680,6630,1317
|
|
20241122,100900,79128760,6710,6710,6710,6710,0
|
|
20241122,100800,79128760,6710,6710,6710,6710,0
|
|
20241122,100700,79128760,6710,6710,6710,6710,0
|
|
20241122,100600,79128760,6710,6650,6710,6620,3721
|
|
20241122,100500,54434430,6710,6710,6710,6710,0
|
|
20241122,100400,54434430,6710,6710,6710,6710,0
|
|
20241122,100300,54434430,6710,6710,6710,6710,0
|
|
20241122,100200,54434430,6710,6710,6710,6710,0
|
|
20241122,100100,54434430,6710,6710,6710,6710,0
|
|
20241122,100000,54434430,6710,6710,6710,6710,0
|
|
20241122,095900,54434430,6710,6710,6710,6710,0
|
|
20241122,095800,54434430,6710,6710,6710,6710,0
|
|
20241122,095700,54434430,6710,6710,6710,6710,0
|
|
20241122,095600,54434430,6710,6710,6710,6710,85
|
|
20241122,095500,53864080,6660,6660,6660,6660,0
|
|
20241122,095400,53864080,6660,6660,6660,6660,498
|
|
20241122,095300,50547400,6710,6710,6710,6710,1
|
|
20241122,095200,50540690,6660,6710,6710,6660,537
|
|
20241122,095100,46956670,6690,6710,6710,6690,186
|
|
20241122,095000,45712050,6710,6710,6710,6710,0
|
|
20241122,094900,45712050,6710,6710,6710,6710,0
|
|
20241122,094800,45712050,6710,6700,6710,6700,201
|
|
20241122,094700,44364350,6690,6690,6690,6690,0
|
|
20241122,094600,44364350,6690,6690,6690,6690,0
|
|
20241122,094500,44364350,6690,6690,6690,6690,0
|
|
20241122,094400,44364350,6690,6690,6690,6690,0
|
|
20241122,094300,44364350,6690,6690,6690,6690,0
|
|
20241122,094200,44364350,6690,6700,6700,6690,110
|
|
20241122,094100,43628350,6700,6700,6700,6700,0
|
|
20241122,094000,43628350,6700,6700,6700,6700,0
|
|
20241122,093900,43628350,6700,6700,6700,6700,5
|
|
20241122,093800,43594850,6700,6700,6700,6700,0
|
|
20241122,093700,43594850,6700,6700,6700,6700,14
|
|
20241122,093600,43501050,6700,6700,6700,6700,0
|
|
20241122,093500,43501050,6700,6700,6700,6700,54
|
|
20241122,093400,43139250,6710,6710,6710,6710,0
|
|
20241122,093300,43139250,6710,6710,6710,6710,0
|
|
20241122,093200,43139250,6710,6710,6710,6710,0
|
|
20241122,093100,43139250,6710,6710,6710,6710,0
|
|
20241122,093000,43139250,6710,6710,6710,6710,0
|
|
20241122,092900,43139250,6710,6710,6710,6710,15
|
|
20241122,092800,43038600,6710,6710,6710,6710,7
|
|
20241122,092700,42991630,6710,6720,6720,6710,165
|
|
20241122,092600,41884220,6720,6710,6720,6710,168
|
|
20241122,092500,40755270,6720,6710,6720,6710,125
|
|
20241122,092400,39915280,6720,6710,6720,6710,725
|
|
20241122,092300,35048100,6710,6710,6710,6710,1190
|
|
20241122,092200,27063200,6710,6700,6710,6700,274
|
|
20241122,092100,25225910,6700,6700,6700,6700,2
|
|
20241122,092000,25212510,6690,6690,6690,6690,51
|
|
20241122,091900,24871320,6710,6700,6710,6700,100
|
|
20241122,091800,24200340,6700,6690,6700,6690,100
|
|
20241122,091700,23530350,6700,6700,6700,6700,1
|
|
20241122,091600,23523650,6670,6670,6670,6670,0
|
|
20241122,091500,23523650,6670,6670,6670,6670,0
|
|
20241122,091400,23523650,6670,6680,6680,6670,84
|
|
20241122,091300,22962600,6710,6710,6710,6710,163
|
|
20241122,091200,21868870,6730,6730,6730,6730,0
|
|
20241122,091100,21868870,6730,6670,6730,6640,1115
|
|
20241122,091000,14415920,6670,6670,6680,6670,899
|
|
20241122,090900,8413840,6670,6650,6670,6650,552
|
|
20241122,090800,4742220,6650,6650,6650,6650,93
|
|
20241122,090700,4123770,6660,6670,6670,6660,145
|
|
20241122,090600,3157880,6660,6650,6660,6650,131
|
|
20241122,090500,2285710,6640,6640,6650,6640,202
|
|
20241122,090400,944160,6600,6600,6600,6600,5
|
|
20241122,090300,911160,6640,6600,6650,6600,122
|
|
20241122,090200,105450,6600,6590,6600,6590,7
|
|
20241122,090100,59310,6590,6590,6590,6590,0
|
|
20241122,090000,59310,6590,6590,6590,6590,9
|