622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,191900,117056480,8420,8420,8420,8420,1216
|
|
20241122,191800,117056480,8420,8420,8420,8420,0
|
|
20241122,191700,117056480,8420,8420,8420,8420,0
|
|
20241122,191600,117056480,8420,8420,8420,8420,0
|
|
20241122,191500,117056480,8420,8420,8420,8420,0
|
|
20241122,191400,117056480,8420,8420,8420,8420,0
|
|
20241122,191300,117056480,8420,8420,8420,8420,0
|
|
20241122,191200,117056480,8420,8420,8420,8420,0
|
|
20241122,191100,117056480,8420,8420,8420,8420,0
|
|
20241122,191000,117056480,8420,8420,8420,8420,0
|
|
20241122,190900,117056480,8420,8420,8420,8420,0
|
|
20241122,190800,117056480,8420,8420,8420,8420,0
|
|
20241122,190700,117056480,8420,8420,8420,8420,0
|
|
20241122,190600,117056480,8420,8420,8420,8420,0
|
|
20241122,190500,117056480,8420,8420,8420,8420,0
|
|
20241122,190400,117056480,8420,8420,8420,8420,0
|
|
20241122,190300,117056480,8420,8420,8420,8420,0
|
|
20241122,190200,117056480,8420,8420,8420,8420,0
|
|
20241122,190100,117056480,8420,8420,8420,8420,0
|
|
20241122,190000,117056480,8420,8420,8420,8420,0
|
|
20241122,185900,117056480,8420,8420,8420,8420,0
|
|
20241122,185800,117056480,8420,8420,8420,8420,0
|
|
20241122,185700,117056480,8420,8420,8420,8420,0
|
|
20241122,185600,117056480,8420,8420,8420,8420,0
|
|
20241122,185500,117056480,8420,8420,8420,8420,0
|
|
20241122,185400,117056480,8420,8420,8420,8420,0
|
|
20241122,185300,117056480,8420,8420,8420,8420,0
|
|
20241122,185200,117056480,8420,8420,8420,8420,0
|
|
20241122,185100,117056480,8420,8420,8420,8420,0
|
|
20241122,185000,117056480,8420,8420,8420,8420,0
|
|
20241122,184900,117056480,8420,8420,8420,8420,1216
|
|
20241122,184800,117056480,8420,8420,8420,8420,0
|
|
20241122,184700,117056480,8420,8420,8420,8420,0
|
|
20241122,184600,117056480,8420,8420,8420,8420,0
|
|
20241122,184500,117056480,8420,8420,8420,8420,0
|
|
20241122,184400,117056480,8420,8420,8420,8420,0
|
|
20241122,184300,117056480,8420,8420,8420,8420,0
|
|
20241122,184200,117056480,8420,8420,8420,8420,0
|
|
20241122,184100,117056480,8420,8420,8420,8420,0
|
|
20241122,184000,117056480,8420,8420,8420,8420,0
|
|
20241122,183900,117056480,8420,8420,8420,8420,0
|
|
20241122,183800,117056480,8420,8420,8420,8420,0
|
|
20241122,183700,117056480,8420,8420,8420,8420,0
|
|
20241122,183600,117056480,8420,8420,8420,8420,0
|
|
20241122,183500,117056480,8420,8420,8420,8420,0
|
|
20241122,183400,117056480,8420,8420,8420,8420,0
|
|
20241122,183300,117056480,8420,8420,8420,8420,0
|
|
20241122,183200,117056480,8420,8420,8420,8420,0
|
|
20241122,183100,117056480,8420,8420,8420,8420,0
|
|
20241122,183000,117056480,8420,8420,8420,8420,0
|
|
20241122,182900,117056480,8420,8420,8420,8420,0
|
|
20241122,182800,117056480,8420,8420,8420,8420,0
|
|
20241122,182700,117056480,8420,8420,8420,8420,0
|
|
20241122,182600,117056480,8420,8420,8420,8420,0
|
|
20241122,182500,117056480,8420,8420,8420,8420,0
|
|
20241122,182400,117056480,8420,8420,8420,8420,0
|
|
20241122,182300,117056480,8420,8420,8420,8420,0
|
|
20241122,182200,117056480,8420,8420,8420,8420,0
|
|
20241122,182100,117056480,8420,8420,8420,8420,0
|
|
20241122,182000,117056480,8420,8420,8420,8420,0
|
|
20241122,181900,117056480,8420,8420,8420,8420,1216
|
|
20241122,181800,117056480,8420,8420,8420,8420,0
|
|
20241122,181700,117056480,8420,8420,8420,8420,0
|
|
20241122,181600,117056480,8420,8420,8420,8420,0
|
|
20241122,181500,117056480,8420,8420,8420,8420,0
|
|
20241122,181400,117056480,8420,8420,8420,8420,0
|
|
20241122,181300,117056480,8420,8420,8420,8420,0
|
|
20241122,181200,117056480,8420,8420,8420,8420,0
|
|
20241122,181100,117056480,8420,8420,8420,8420,0
|
|
20241122,181000,117056480,8420,8420,8420,8420,0
|
|
20241122,180900,117056480,8420,8420,8420,8420,0
|
|
20241122,180800,117056480,8420,8420,8420,8420,0
|
|
20241122,180700,117056480,8420,8420,8420,8420,0
|
|
20241122,180600,117056480,8420,8420,8420,8420,0
|
|
20241122,180500,117056480,8420,8420,8420,8420,0
|
|
20241122,180400,117056480,8420,8420,8420,8420,0
|
|
20241122,180300,117056480,8420,8420,8420,8420,0
|
|
20241122,180200,117056480,8420,8420,8420,8420,0
|
|
20241122,180100,117056480,8420,8420,8420,8420,0
|
|
20241122,180000,117056480,8420,8420,8420,8420,0
|
|
20241122,175900,117056480,8420,8420,8420,8420,0
|
|
20241122,175800,117056480,8420,8420,8420,8420,0
|
|
20241122,175700,117056480,8420,8420,8420,8420,0
|
|
20241122,175600,117056480,8420,8420,8420,8420,0
|
|
20241122,175500,117056480,8420,8420,8420,8420,0
|
|
20241122,175400,117056480,8420,8420,8420,8420,0
|
|
20241122,175300,117056480,8420,8420,8420,8420,0
|
|
20241122,175200,117056480,8420,8420,8420,8420,0
|
|
20241122,175100,117056480,8420,8420,8420,8420,0
|
|
20241122,175000,117056480,8420,8420,8420,8420,0
|
|
20241122,174900,117056480,8420,8420,8420,8420,1216
|
|
20241122,174800,117056480,8420,8420,8420,8420,0
|
|
20241122,174700,117056480,8420,8420,8420,8420,0
|
|
20241122,174600,117056480,8420,8420,8420,8420,0
|
|
20241122,174500,117056480,8420,8420,8420,8420,0
|
|
20241122,174400,117056480,8420,8420,8420,8420,0
|
|
20241122,174300,117056480,8420,8420,8420,8420,0
|
|
20241122,174200,117056480,8420,8420,8420,8420,0
|
|
20241122,174100,117056480,8420,8420,8420,8420,0
|
|
20241122,174000,117056480,8420,8420,8420,8420,0
|
|
20241122,173900,117056480,8420,8420,8420,8420,0
|
|
20241122,173800,117056480,8420,8420,8420,8420,0
|
|
20241122,173700,117056480,8420,8420,8420,8420,0
|
|
20241122,173600,117056480,8420,8420,8420,8420,0
|
|
20241122,173500,117056480,8420,8420,8420,8420,0
|
|
20241122,173400,117056480,8420,8420,8420,8420,0
|
|
20241122,173300,117056480,8420,8420,8420,8420,0
|
|
20241122,173200,117056480,8420,8420,8420,8420,0
|
|
20241122,173100,117056480,8420,8420,8420,8420,0
|
|
20241122,173000,117056480,8420,8420,8420,8420,0
|
|
20241122,172900,117056480,8420,8420,8420,8420,0
|
|
20241122,172800,117056480,8420,8420,8420,8420,0
|
|
20241122,172700,117056480,8420,8420,8420,8420,0
|
|
20241122,172600,117056480,8420,8420,8420,8420,0
|
|
20241122,172500,117056480,8420,8420,8420,8420,0
|
|
20241122,172400,117056480,8420,8420,8420,8420,0
|
|
20241122,172300,117056480,8420,8420,8420,8420,0
|
|
20241122,172200,117056480,8420,8420,8420,8420,0
|
|
20241122,172100,117056480,8420,8420,8420,8420,0
|
|
20241122,172000,117056480,8420,8420,8420,8420,0
|
|
20241122,171900,117056480,8420,8420,8420,8420,1216
|
|
20241122,171800,117056480,8420,8420,8420,8420,0
|
|
20241122,171700,117056480,8420,8420,8420,8420,0
|
|
20241122,171600,117056480,8420,8420,8420,8420,0
|
|
20241122,171500,117056480,8420,8420,8420,8420,0
|
|
20241122,171400,117056480,8420,8420,8420,8420,0
|
|
20241122,171300,117056480,8420,8420,8420,8420,0
|
|
20241122,171200,117056480,8420,8420,8420,8420,0
|
|
20241122,171100,117056480,8420,8420,8420,8420,0
|
|
20241122,171000,117056480,8420,8420,8420,8420,0
|
|
20241122,170900,117056480,8420,8420,8420,8420,0
|
|
20241122,170800,117056480,8420,8420,8420,8420,0
|
|
20241122,170700,117056480,8420,8420,8420,8420,0
|
|
20241122,170600,117056480,8420,8420,8420,8420,0
|
|
20241122,170500,117056480,8420,8420,8420,8420,0
|
|
20241122,170400,117056480,8420,8420,8420,8420,0
|
|
20241122,170300,117056480,8420,8420,8420,8420,0
|
|
20241122,170200,117056480,8420,8420,8420,8420,0
|
|
20241122,170100,117056480,8420,8420,8420,8420,0
|
|
20241122,170000,117056480,8420,8420,8420,8420,0
|
|
20241122,165900,117056480,8420,8420,8420,8420,0
|
|
20241122,165800,117056480,8420,8420,8420,8420,0
|
|
20241122,165700,117056480,8420,8420,8420,8420,0
|
|
20241122,165600,117056480,8420,8420,8420,8420,0
|
|
20241122,165500,117056480,8420,8420,8420,8420,0
|
|
20241122,165400,117056480,8420,8420,8420,8420,0
|
|
20241122,165300,117056480,8420,8420,8420,8420,0
|
|
20241122,165200,117056480,8420,8420,8420,8420,0
|
|
20241122,165100,117056480,8420,8420,8420,8420,0
|
|
20241122,165000,117056480,8420,8420,8420,8420,0
|
|
20241122,164900,117056480,8420,8420,8420,8420,1216
|
|
20241122,164800,117056480,8420,8420,8420,8420,0
|
|
20241122,164700,117056480,8420,8420,8420,8420,0
|
|
20241122,164600,117056480,8420,8420,8420,8420,0
|
|
20241122,164500,117056480,8420,8420,8420,8420,0
|
|
20241122,164400,117056480,8420,8420,8420,8420,0
|
|
20241122,164300,117056480,8420,8420,8420,8420,0
|
|
20241122,164200,117056480,8420,8420,8420,8420,0
|
|
20241122,164100,117056480,8420,8420,8420,8420,0
|
|
20241122,164000,117056480,8420,8420,8420,8420,0
|
|
20241122,163900,117056480,8420,8420,8420,8420,0
|
|
20241122,163800,117056480,8420,8420,8420,8420,0
|
|
20241122,163700,117056480,8420,8420,8420,8420,0
|
|
20241122,163600,117056480,8420,8420,8420,8420,0
|
|
20241122,163500,117056480,8420,8420,8420,8420,0
|
|
20241122,163400,117056480,8420,8420,8420,8420,0
|
|
20241122,163300,117056480,8420,8420,8420,8420,0
|
|
20241122,163200,117056480,8420,8420,8420,8420,0
|
|
20241122,163100,117056480,8420,8420,8420,8420,0
|
|
20241122,163000,117056480,8420,8420,8420,8420,0
|
|
20241122,162900,117056480,8420,8420,8420,8420,0
|
|
20241122,162800,117056480,8420,8420,8420,8420,0
|
|
20241122,162700,117056480,8420,8420,8420,8420,0
|
|
20241122,162600,117056480,8420,8420,8420,8420,0
|
|
20241122,162500,117056480,8420,8420,8420,8420,0
|
|
20241122,162400,117056480,8420,8420,8420,8420,0
|
|
20241122,162300,117056480,8420,8420,8420,8420,0
|
|
20241122,162200,117056480,8420,8420,8420,8420,0
|
|
20241122,162100,117056480,8420,8420,8420,8420,0
|
|
20241122,162000,117056480,8420,8420,8420,8420,0
|
|
20241122,161900,117056480,8420,8420,8420,8420,1216
|
|
20241122,161800,117056480,8420,8420,8420,8420,0
|
|
20241122,161700,117056480,8420,8420,8420,8420,0
|
|
20241122,161600,117056480,8420,8420,8420,8420,0
|
|
20241122,161500,117056480,8420,8420,8420,8420,0
|
|
20241122,161400,117056480,8420,8420,8420,8420,0
|
|
20241122,161300,117056480,8420,8420,8420,8420,0
|
|
20241122,161200,117056480,8420,8420,8420,8420,0
|
|
20241122,161100,117056480,8420,8420,8420,8420,0
|
|
20241122,161000,117056480,8420,8420,8420,8420,0
|
|
20241122,160900,117056480,8420,8420,8420,8420,0
|
|
20241122,160800,117056480,8420,8420,8420,8420,0
|
|
20241122,160700,117056480,8420,8420,8420,8420,0
|
|
20241122,160600,117056480,8420,8420,8420,8420,0
|
|
20241122,160500,117056480,8420,8420,8420,8420,0
|
|
20241122,160400,117056480,8420,8420,8420,8420,0
|
|
20241122,160300,117056480,8420,8420,8420,8420,0
|
|
20241122,160200,117056480,8420,8420,8420,8420,0
|
|
20241122,160100,117056480,8420,8420,8420,8420,0
|
|
20241122,160000,117056480,8420,8420,8420,8420,0
|
|
20241122,155900,117056480,8420,8420,8420,8420,0
|
|
20241122,155800,117056480,8420,8420,8420,8420,0
|
|
20241122,155700,117056480,8420,8420,8420,8420,0
|
|
20241122,155600,117056480,8420,8420,8420,8420,0
|
|
20241122,155500,117056480,8420,8420,8420,8420,0
|
|
20241122,155400,117056480,8420,8420,8420,8420,0
|
|
20241122,155300,117056480,8420,8420,8420,8420,0
|
|
20241122,155200,117056480,8420,8420,8420,8420,0
|
|
20241122,155100,117056480,8420,8420,8420,8420,0
|
|
20241122,155000,117056480,8420,8420,8420,8420,0
|
|
20241122,154900,117056480,8420,8420,8420,8420,1216
|
|
20241122,154800,117056480,8420,8420,8420,8420,0
|
|
20241122,154700,117056480,8420,8420,8420,8420,0
|
|
20241122,154600,117056480,8420,8420,8420,8420,0
|
|
20241122,154500,117056480,8420,8420,8420,8420,0
|
|
20241122,154400,117056480,8420,8420,8420,8420,0
|
|
20241122,154300,117056480,8420,8420,8420,8420,0
|
|
20241122,154200,117056480,8420,8420,8420,8420,0
|
|
20241122,154100,117056480,8420,8420,8420,8420,0
|
|
20241122,154000,117056480,8420,8420,8420,8420,0
|
|
20241122,153900,117056480,8420,8420,8420,8420,0
|
|
20241122,153800,117056480,8420,8420,8420,8420,0
|
|
20241122,153700,117056480,8420,8420,8420,8420,0
|
|
20241122,153600,117056480,8420,8420,8420,8420,0
|
|
20241122,153500,117056480,8420,8420,8420,8420,0
|
|
20241122,153400,117056480,8420,8420,8420,8420,0
|
|
20241122,153300,117056480,8420,8420,8420,8420,0
|
|
20241122,153200,117056480,8420,8420,8420,8420,0
|
|
20241122,153100,117056480,8420,8420,8420,8420,0
|
|
20241122,153000,117056480,8420,8420,8420,8420,1216
|
|
20241122,152900,106817760,8460,8460,8460,8460,0
|
|
20241122,152800,106817760,8460,8460,8460,8460,0
|
|
20241122,152700,106817760,8460,8460,8460,8460,0
|
|
20241122,152600,106817760,8460,8460,8460,8460,0
|
|
20241122,152500,106817760,8460,8460,8460,8460,0
|
|
20241122,152400,106817760,8460,8460,8460,8460,0
|
|
20241122,152300,106817760,8460,8460,8460,8460,0
|
|
20241122,152200,106817760,8460,8460,8460,8460,0
|
|
20241122,152100,106817760,8460,8460,8460,8460,0
|
|
20241122,152000,106817760,8460,8460,8460,8460,0
|
|
20241122,151900,106817760,8460,8460,8460,8440,22
|
|
20241122,151800,106631980,8460,8460,8460,8460,12
|
|
20241122,151700,106530460,8460,8460,8460,8460,12
|
|
20241122,151600,106428940,8470,8470,8470,8470,19
|
|
20241122,151500,106268010,8470,8470,8470,8470,24
|
|
20241122,151400,106064730,8470,8470,8470,8470,0
|
|
20241122,151300,106064730,8470,8470,8470,8470,0
|
|
20241122,151200,106064730,8470,8470,8470,8470,0
|
|
20241122,151100,106064730,8470,8470,8470,8470,34
|
|
20241122,151000,105776750,8470,8470,8470,8470,0
|
|
20241122,150900,105776750,8470,8470,8470,8470,0
|
|
20241122,150800,105776750,8470,8470,8470,8470,0
|
|
20241122,150700,105776750,8470,8470,8470,8470,0
|
|
20241122,150600,105776750,8470,8470,8470,8470,0
|
|
20241122,150500,105776750,8470,8470,8470,8470,0
|
|
20241122,150400,105776750,8470,8470,8470,8470,3
|
|
20241122,150300,105751340,8470,8470,8470,8440,149
|
|
20241122,150200,104492640,8470,8470,8470,8470,0
|
|
20241122,150100,104492640,8470,8470,8470,8470,0
|
|
20241122,150000,104492640,8470,8470,8470,8470,0
|
|
20241122,145900,104492640,8470,8470,8470,8470,40
|
|
20241122,145800,104153840,8450,8450,8450,8450,7
|
|
20241122,145700,104094690,8450,8450,8450,8450,18
|
|
20241122,145600,103942590,8440,8440,8440,8440,0
|
|
20241122,145500,103942590,8440,8440,8440,8440,0
|
|
20241122,145400,103942590,8440,8440,8440,8440,0
|
|
20241122,145300,103942590,8440,8440,8440,8440,7
|
|
20241122,145200,103883510,8450,8450,8450,8450,0
|
|
20241122,145100,103883510,8450,8450,8450,8450,0
|
|
20241122,145000,103883510,8450,8450,8450,8450,0
|
|
20241122,144900,103883510,8450,8450,8450,8450,0
|
|
20241122,144800,103883510,8450,8450,8450,8450,0
|
|
20241122,144700,103883510,8450,8450,8450,8450,0
|
|
20241122,144600,103883510,8450,8450,8450,8450,1
|
|
20241122,144500,103875060,8430,8430,8430,8430,0
|
|
20241122,144400,103875060,8430,8430,8430,8430,0
|
|
20241122,144300,103875060,8430,8450,8450,8430,77
|
|
20241122,144200,103224570,8430,8430,8430,8430,0
|
|
20241122,144100,103224570,8430,8430,8430,8430,0
|
|
20241122,144000,103224570,8430,8440,8440,8430,400
|
|
20241122,143900,99849590,8440,8440,8440,8440,0
|
|
20241122,143800,99849590,8440,8440,8440,8440,0
|
|
20241122,143700,99849590,8440,8440,8440,8440,0
|
|
20241122,143600,99849590,8440,8440,8440,8440,1
|
|
20241122,143500,99841150,8440,8440,8440,8440,0
|
|
20241122,143400,99841150,8440,8440,8440,8440,20
|
|
20241122,143300,99672350,8440,8440,8440,8440,0
|
|
20241122,143200,99672350,8440,8440,8440,8440,0
|
|
20241122,143100,99672350,8440,8440,8440,8440,0
|
|
20241122,143000,99672350,8440,8440,8440,8440,0
|
|
20241122,142900,99672350,8440,8440,8440,8440,0
|
|
20241122,142800,99672350,8440,8440,8440,8440,0
|
|
20241122,142700,99672350,8440,8440,8440,8440,0
|
|
20241122,142600,99672350,8440,8440,8440,8440,0
|
|
20241122,142500,99672350,8440,8440,8440,8440,1
|
|
20241122,142400,99663910,8430,8430,8430,8430,193
|
|
20241122,142300,98036920,8440,8440,8440,8440,0
|
|
20241122,142200,98036920,8440,8440,8440,8440,0
|
|
20241122,142100,98036920,8440,8440,8440,8440,26
|
|
20241122,142000,97817480,8440,8440,8440,8440,0
|
|
20241122,141900,97817480,8440,8440,8440,8440,91
|
|
20241122,141800,97049440,8440,8440,8440,8440,0
|
|
20241122,141700,97049440,8440,8440,8440,8440,0
|
|
20241122,141600,97049440,8440,8430,8440,8430,349
|
|
20241122,141500,94107250,8430,8430,8430,8430,0
|
|
20241122,141400,94107250,8430,8430,8430,8430,0
|
|
20241122,141300,94107250,8430,8430,8430,8430,0
|
|
20241122,141200,94107250,8430,8430,8430,8430,0
|
|
20241122,141100,94107250,8430,8430,8430,8430,0
|
|
20241122,141000,94107250,8430,8430,8430,8430,0
|
|
20241122,140900,94107250,8430,8430,8430,8430,850
|
|
20241122,140800,86941750,8430,8430,8430,8430,393
|
|
20241122,140700,83628760,8450,8450,8450,8450,0
|
|
20241122,140600,83628760,8450,8450,8450,8450,0
|
|
20241122,140500,83628760,8450,8450,8450,8450,0
|
|
20241122,140400,83628760,8450,8450,8450,8450,0
|
|
20241122,140300,83628760,8450,8440,8450,8430,696
|
|
20241122,140200,77755490,8460,8460,8460,8460,0
|
|
20241122,140100,77755490,8460,8460,8460,8460,0
|
|
20241122,140000,77755490,8460,8460,8460,8460,0
|
|
20241122,135900,77755490,8460,8460,8460,8460,0
|
|
20241122,135800,77755490,8460,8460,8460,8460,0
|
|
20241122,135700,77755490,8460,8460,8460,8460,0
|
|
20241122,135600,77755490,8460,8460,8460,8460,55
|
|
20241122,135500,77290190,8440,8450,8450,8440,133
|
|
20241122,135400,76167660,8460,8460,8460,8460,0
|
|
20241122,135300,76167660,8460,8460,8460,8460,0
|
|
20241122,135200,76167660,8460,8460,8460,8460,0
|
|
20241122,135100,76167660,8460,8460,8460,8460,0
|
|
20241122,135000,76167660,8460,8460,8460,8460,41
|
|
20241122,134900,75820800,8440,8440,8440,8440,20
|
|
20241122,134800,75652000,8440,8440,8440,8440,80
|
|
20241122,134700,74976800,8440,8440,8440,8440,0
|
|
20241122,134600,74976800,8440,8440,8440,8440,0
|
|
20241122,134500,74976800,8440,8440,8440,8440,0
|
|
20241122,134400,74976800,8440,8440,8440,8440,0
|
|
20241122,134300,74976800,8440,8440,8440,8440,1
|
|
20241122,134200,74968360,8450,8450,8450,8450,457
|
|
20241122,134100,71106710,8450,8450,8450,8450,0
|
|
20241122,134000,71106710,8450,8450,8450,8450,0
|
|
20241122,133900,71106710,8450,8450,8450,8450,1
|
|
20241122,133800,71098260,8450,8450,8450,8450,0
|
|
20241122,133700,71098260,8450,8450,8450,8450,0
|
|
20241122,133600,71098260,8450,8450,8450,8450,0
|
|
20241122,133500,71098260,8450,8450,8450,8450,140
|
|
20241122,133400,69915260,8450,8450,8450,8450,0
|
|
20241122,133300,69915260,8450,8450,8450,8450,0
|
|
20241122,133200,69915260,8450,8450,8450,8450,0
|
|
20241122,133100,69915260,8450,8450,8450,8450,0
|
|
20241122,133000,69915260,8450,8450,8450,8450,0
|
|
20241122,132900,69915260,8450,8450,8450,8450,0
|
|
20241122,132800,69915260,8450,8450,8450,8450,0
|
|
20241122,132700,69915260,8450,8450,8450,8450,0
|
|
20241122,132600,69915260,8450,8450,8450,8450,0
|
|
20241122,132500,69915260,8450,8450,8450,8450,0
|
|
20241122,132400,69915260,8450,8450,8450,8450,0
|
|
20241122,132300,69915260,8450,8450,8450,8450,0
|
|
20241122,132200,69915260,8450,8450,8450,8450,0
|
|
20241122,132100,69915260,8450,8450,8450,8450,55
|
|
20241122,132000,69450510,8470,8450,8470,8450,46
|
|
20241122,131900,69061110,8470,8470,8470,8470,0
|
|
20241122,131800,69061110,8470,8470,8470,8470,0
|
|
20241122,131700,69061110,8470,8470,8470,8470,0
|
|
20241122,131600,69061110,8470,8470,8470,8470,0
|
|
20241122,131500,69061110,8470,8470,8470,8470,0
|
|
20241122,131400,69061110,8470,8470,8470,8470,0
|
|
20241122,131300,69061110,8470,8470,8470,8470,0
|
|
20241122,131200,69061110,8470,8470,8470,8470,19
|
|
20241122,131100,68900180,8470,8470,8470,8470,0
|
|
20241122,131000,68900180,8470,8470,8470,8470,0
|
|
20241122,130900,68900180,8470,8470,8470,8470,0
|
|
20241122,130800,68900180,8470,8470,8470,8470,0
|
|
20241122,130700,68900180,8470,8470,8470,8470,1
|
|
20241122,130600,68891710,8480,8480,8480,8480,0
|
|
20241122,130500,68891710,8480,8480,8480,8480,0
|
|
20241122,130400,68891710,8480,8480,8480,8480,0
|
|
20241122,130300,68891710,8480,8480,8480,8480,0
|
|
20241122,130200,68891710,8480,8480,8480,8480,0
|
|
20241122,130100,68891710,8480,8500,8500,8480,166
|
|
20241122,130000,67483330,8500,8500,8500,8500,0
|
|
20241122,125900,67483330,8500,8500,8500,8500,0
|
|
20241122,125800,67483330,8500,8490,8500,8490,140
|
|
20241122,125700,66294430,8490,8490,8490,8490,0
|
|
20241122,125600,66294430,8490,8490,8490,8490,0
|
|
20241122,125500,66294430,8490,8490,8490,8490,0
|
|
20241122,125400,66294430,8490,8490,8490,8490,2
|
|
20241122,125300,66277450,8490,8470,8490,8470,973
|
|
20241122,125200,58029960,8470,8470,8470,8470,0
|
|
20241122,125100,58029960,8470,8470,8470,8470,54
|
|
20241122,125000,57572580,8460,8460,8460,8460,0
|
|
20241122,124900,57572580,8460,8460,8460,8460,0
|
|
20241122,124800,57572580,8460,8460,8460,8460,0
|
|
20241122,124700,57572580,8460,8460,8460,8460,0
|
|
20241122,124600,57572580,8460,8460,8460,8460,7
|
|
20241122,124500,57513360,8460,8460,8460,8460,0
|
|
20241122,124400,57513360,8460,8460,8460,8460,2
|
|
20241122,124300,57496440,8460,8460,8460,8460,1
|
|
20241122,124200,57487980,8450,8450,8450,8450,0
|
|
20241122,124100,57487980,8450,8450,8450,8450,0
|
|
20241122,124000,57487980,8450,8450,8450,8450,0
|
|
20241122,123900,57487980,8450,8460,8460,8450,19
|
|
20241122,123800,57327410,8460,8460,8460,8460,0
|
|
20241122,123700,57327410,8460,8460,8460,8460,0
|
|
20241122,123600,57327410,8460,8460,8460,8460,1
|
|
20241122,123500,57318950,8470,8460,8470,8460,20
|
|
20241122,123400,57149560,8470,8450,8470,8450,174
|
|
20241122,123300,55678990,8450,8450,8450,8450,9
|
|
20241122,123200,55602940,8450,8450,8450,8450,1
|
|
20241122,123100,55594490,8450,8450,8450,8450,0
|
|
20241122,123000,55594490,8450,8450,8450,8450,0
|
|
20241122,122900,55594490,8450,8450,8450,8450,3
|
|
20241122,122800,55569140,8470,8470,8470,8470,1
|
|
20241122,122700,55560670,8470,8470,8470,8470,0
|
|
20241122,122600,55560670,8470,8470,8470,8470,0
|
|
20241122,122500,55560670,8470,8470,8470,8470,0
|
|
20241122,122400,55560670,8470,8470,8470,8470,0
|
|
20241122,122300,55560670,8470,8460,8470,8460,246
|
|
20241122,122200,53479150,8460,8460,8460,8460,0
|
|
20241122,122100,53479150,8460,8460,8460,8460,0
|
|
20241122,122000,53479150,8460,8460,8460,8460,0
|
|
20241122,121900,53479150,8460,8460,8460,8460,100
|
|
20241122,121800,52633150,8460,8460,8460,8460,0
|
|
20241122,121700,52633150,8460,8460,8460,8460,0
|
|
20241122,121600,52633150,8460,8460,8460,8460,0
|
|
20241122,121500,52633150,8460,8460,8460,8460,0
|
|
20241122,121400,52633150,8460,8460,8460,8460,0
|
|
20241122,121300,52633150,8460,8460,8460,8460,0
|
|
20241122,121200,52633150,8460,8460,8460,8460,0
|
|
20241122,121100,52633150,8460,8460,8460,8460,0
|
|
20241122,121000,52633150,8460,8460,8460,8460,0
|
|
20241122,120900,52633150,8460,8460,8460,8460,0
|
|
20241122,120800,52633150,8460,8460,8460,8460,1
|
|
20241122,120700,52624690,8460,8460,8460,8460,1
|
|
20241122,120600,52616230,8480,8480,8480,8480,0
|
|
20241122,120500,52616230,8480,8480,8480,8480,0
|
|
20241122,120400,52616230,8480,8480,8480,8480,0
|
|
20241122,120300,52616230,8480,8470,8480,8470,98
|
|
20241122,120200,51785810,8460,8460,8460,8460,0
|
|
20241122,120100,51785810,8460,8460,8460,8460,0
|
|
20241122,120000,51785810,8460,8460,8460,8460,0
|
|
20241122,115900,51785810,8460,8460,8460,8460,0
|
|
20241122,115800,51785810,8460,8460,8460,8460,0
|
|
20241122,115700,51785810,8460,8460,8460,8460,0
|
|
20241122,115600,51785810,8460,8460,8460,8460,0
|
|
20241122,115500,51785810,8460,8460,8460,8460,1
|
|
20241122,115400,51777350,8460,8460,8460,8460,4
|
|
20241122,115300,51743510,8460,8460,8460,8460,3
|
|
20241122,115200,51718130,8460,8460,8460,8460,4
|
|
20241122,115100,51684290,8460,8460,8460,8460,2
|
|
20241122,115000,51667370,8460,8460,8460,8460,0
|
|
20241122,114900,51667370,8460,8460,8460,8460,0
|
|
20241122,114800,51667370,8460,8460,8460,8460,0
|
|
20241122,114700,51667370,8460,8460,8460,8460,0
|
|
20241122,114600,51667370,8460,8460,8460,8460,0
|
|
20241122,114500,51667370,8460,8460,8460,8460,0
|
|
20241122,114400,51667370,8460,8460,8460,8460,0
|
|
20241122,114300,51667370,8460,8460,8460,8460,0
|
|
20241122,114200,51667370,8460,8460,8460,8460,0
|
|
20241122,114100,51667370,8460,8460,8460,8460,0
|
|
20241122,114000,51667370,8460,8460,8460,8460,158
|
|
20241122,113900,50330690,8460,8460,8460,8460,0
|
|
20241122,113800,50330690,8460,8460,8460,8460,0
|
|
20241122,113700,50330690,8460,8460,8460,8460,0
|
|
20241122,113600,50330690,8460,8460,8460,8460,1
|
|
20241122,113500,50322230,8430,8430,8430,8430,0
|
|
20241122,113400,50322230,8430,8430,8430,8430,0
|
|
20241122,113300,50322230,8430,8430,8430,8430,0
|
|
20241122,113200,50322230,8430,8430,8430,8430,0
|
|
20241122,113100,50322230,8430,8430,8430,8430,0
|
|
20241122,113000,50322230,8430,8430,8430,8430,0
|
|
20241122,112900,50322230,8430,8430,8430,8430,39
|
|
20241122,112800,49993460,8440,8440,8440,8440,0
|
|
20241122,112700,49993460,8440,8440,8440,8440,0
|
|
20241122,112600,49993460,8440,8440,8440,8440,0
|
|
20241122,112500,49993460,8440,8440,8440,8440,0
|
|
20241122,112400,49993460,8440,8440,8440,8440,0
|
|
20241122,112300,49993460,8440,8450,8450,8440,42
|
|
20241122,112200,49638970,8460,8460,8460,8460,0
|
|
20241122,112100,49638970,8460,8460,8460,8460,0
|
|
20241122,112000,49638970,8460,8460,8460,8460,0
|
|
20241122,111900,49638970,8460,8450,8460,8400,1200
|
|
20241122,111800,39526900,8450,8450,8450,8450,5
|
|
20241122,111700,39484650,8460,8460,8460,8460,0
|
|
20241122,111600,39484650,8460,8460,8460,8460,0
|
|
20241122,111500,39484650,8460,8460,8460,8460,0
|
|
20241122,111400,39484650,8460,8460,8460,8460,0
|
|
20241122,111300,39484650,8460,8460,8460,8460,0
|
|
20241122,111200,39484650,8460,8460,8460,8460,0
|
|
20241122,111100,39484650,8460,8460,8460,8460,20
|
|
20241122,111000,39315450,8460,8460,8460,8460,0
|
|
20241122,110900,39315450,8460,8460,8460,8460,0
|
|
20241122,110800,39315450,8460,8460,8460,8460,10
|
|
20241122,110700,39230850,8450,8460,8460,8450,165
|
|
20241122,110600,37835380,8470,8470,8470,8470,2
|
|
20241122,110500,37818440,8460,8460,8460,8460,0
|
|
20241122,110400,37818440,8460,8460,8460,8460,0
|
|
20241122,110300,37818440,8460,8460,8460,8460,0
|
|
20241122,110200,37818440,8460,8460,8460,8460,0
|
|
20241122,110100,37818440,8460,8460,8460,8460,1
|
|
20241122,110000,37809980,8460,8460,8460,8460,0
|
|
20241122,105900,37809980,8460,8460,8460,8460,0
|
|
20241122,105800,37809980,8460,8460,8460,8460,0
|
|
20241122,105700,37809980,8460,8460,8460,8460,0
|
|
20241122,105600,37809980,8460,8460,8460,8460,0
|
|
20241122,105500,37809980,8460,8460,8460,8460,0
|
|
20241122,105400,37809980,8460,8460,8460,8460,0
|
|
20241122,105300,37809980,8460,8460,8460,8460,0
|
|
20241122,105200,37809980,8460,8460,8460,8460,0
|
|
20241122,105100,37809980,8460,8460,8460,8460,89
|
|
20241122,105000,37057040,8460,8460,8460,8460,1
|
|
20241122,104900,37048580,8440,8440,8440,8440,0
|
|
20241122,104800,37048580,8440,8440,8440,8440,17
|
|
20241122,104700,36905100,8440,8440,8440,8440,0
|
|
20241122,104600,36905100,8440,8440,8440,8440,0
|
|
20241122,104500,36905100,8440,8440,8440,8440,0
|
|
20241122,104400,36905100,8440,8440,8440,8440,0
|
|
20241122,104300,36905100,8440,8440,8440,8440,0
|
|
20241122,104200,36905100,8440,8440,8440,8440,0
|
|
20241122,104100,36905100,8440,8440,8440,8440,0
|
|
20241122,104000,36905100,8440,8440,8440,8440,0
|
|
20241122,103900,36905100,8440,8440,8440,8440,0
|
|
20241122,103800,36905100,8440,8460,8460,8440,35
|
|
20241122,103700,36609680,8430,8430,8430,8430,0
|
|
20241122,103600,36609680,8430,8430,8430,8430,0
|
|
20241122,103500,36609680,8430,8430,8430,8430,0
|
|
20241122,103400,36609680,8430,8430,8430,8430,0
|
|
20241122,103300,36609680,8430,8430,8430,8430,0
|
|
20241122,103200,36609680,8430,8430,8430,8430,0
|
|
20241122,103100,36609680,8430,8430,8430,8430,0
|
|
20241122,103000,36609680,8430,8450,8450,8430,76
|
|
20241122,102900,35968930,8450,8450,8450,8450,0
|
|
20241122,102800,35968930,8450,8450,8450,8450,10
|
|
20241122,102700,35884430,8480,8480,8480,8480,0
|
|
20241122,102600,35884430,8480,8480,8480,8480,0
|
|
20241122,102500,35884430,8480,8460,8480,8460,726
|
|
20241122,102400,29731030,8470,8470,8470,8470,0
|
|
20241122,102300,29731030,8470,8470,8470,8470,0
|
|
20241122,102200,29731030,8470,8470,8470,8470,0
|
|
20241122,102100,29731030,8470,8470,8470,8470,0
|
|
20241122,102000,29731030,8470,8450,8470,8450,250
|
|
20241122,101900,27613560,8430,8450,8460,8430,300
|
|
20241122,101800,25078610,8450,8450,8450,8450,0
|
|
20241122,101700,25078610,8450,8450,8450,8450,21
|
|
20241122,101600,24901160,8450,8450,8450,8450,0
|
|
20241122,101500,24901160,8450,8450,8450,8450,0
|
|
20241122,101400,24901160,8450,8450,8450,8450,0
|
|
20241122,101300,24901160,8450,8450,8450,8450,0
|
|
20241122,101200,24901160,8450,8450,8450,8450,0
|
|
20241122,101100,24901160,8450,8450,8450,8450,0
|
|
20241122,101000,24901160,8450,8450,8450,8450,0
|
|
20241122,100900,24901160,8450,8450,8450,8450,1
|
|
20241122,100800,24892710,8430,8430,8430,8430,1
|
|
20241122,100700,24884280,8430,8450,8450,8430,200
|
|
20241122,100600,23198260,8430,8430,8430,8430,1
|
|
20241122,100500,23189830,8440,8440,8440,8440,0
|
|
20241122,100400,23189830,8440,8430,8440,8430,257
|
|
20241122,100300,21020760,8440,8440,8440,8440,0
|
|
20241122,100200,21020760,8440,8440,8440,8440,0
|
|
20241122,100100,21020760,8440,8440,8440,8440,0
|
|
20241122,100000,21020760,8440,8440,8440,8440,0
|
|
20241122,095900,21020760,8440,8440,8440,8440,0
|
|
20241122,095800,21020760,8440,8440,8440,8440,0
|
|
20241122,095700,21020760,8440,8440,8440,8440,0
|
|
20241122,095600,21020760,8440,8440,8440,8440,0
|
|
20241122,095500,21020760,8440,8440,8440,8440,0
|
|
20241122,095400,21020760,8440,8440,8440,8440,0
|
|
20241122,095300,21020760,8440,8430,8440,8430,2
|
|
20241122,095200,21003890,8410,8410,8410,8410,43
|
|
20241122,095100,20642260,8420,8420,8420,8420,160
|
|
20241122,095000,19295060,8420,8420,8420,8420,0
|
|
20241122,094900,19295060,8420,8420,8420,8420,0
|
|
20241122,094800,19295060,8420,8420,8420,8420,101
|
|
20241122,094700,18444640,8430,8430,8430,8430,75
|
|
20241122,094600,17812390,8430,8430,8430,8430,0
|
|
20241122,094500,17812390,8430,8430,8430,8430,72
|
|
20241122,094400,17205430,8440,8440,8440,8440,10
|
|
20241122,094300,17121030,8440,8440,8440,8440,2
|
|
20241122,094200,17104150,8440,8440,8440,8440,11
|
|
20241122,094100,17011310,8440,8430,8440,8430,97
|
|
20241122,094000,16193590,8440,8440,8440,8440,21
|
|
20241122,093900,16016350,8460,8460,8460,8460,0
|
|
20241122,093800,16016350,8460,8460,8460,8460,0
|
|
20241122,093700,16016350,8460,8450,8460,8450,318
|
|
20241122,093600,13329240,8450,8450,8450,8450,0
|
|
20241122,093500,13329240,8450,8450,8450,8450,0
|
|
20241122,093400,13329240,8450,8430,8450,8430,9
|
|
20241122,093300,13253210,8430,8430,8430,8430,0
|
|
20241122,093200,13253210,8430,8430,8430,8430,0
|
|
20241122,093100,13253210,8430,8430,8430,8430,0
|
|
20241122,093000,13253210,8430,8430,8430,8430,0
|
|
20241122,092900,13253210,8430,8430,8430,8430,0
|
|
20241122,092800,13253210,8430,8430,8430,8430,0
|
|
20241122,092700,13253210,8430,8430,8430,8430,0
|
|
20241122,092600,13253210,8430,8430,8430,8430,76
|
|
20241122,092500,12612530,8430,8430,8430,8430,0
|
|
20241122,092400,12612530,8430,8430,8430,8430,15
|
|
20241122,092300,12486080,8430,8430,8430,8430,0
|
|
20241122,092200,12486080,8430,8430,8430,8430,0
|
|
20241122,092100,12486080,8430,8430,8430,8430,145
|
|
20241122,092000,11263730,8450,8430,8450,8430,18
|
|
20241122,091900,11111970,8460,8460,8460,8460,0
|
|
20241122,091800,11111970,8460,8420,8460,8420,87
|
|
20241122,091700,10379390,8420,8420,8460,8420,240
|
|
20241122,091600,8358550,8420,8430,8430,8410,235
|
|
20241122,091500,6381090,8430,8430,8430,8430,0
|
|
20241122,091400,6381090,8430,8430,8430,8430,64
|
|
20241122,091300,5841570,8430,8450,8450,8430,101
|
|
20241122,091200,4989450,8460,8460,8460,8460,0
|
|
20241122,091100,4989450,8460,8460,8460,8460,1
|
|
20241122,091000,4980990,8460,8440,8460,8440,8
|
|
20241122,090900,4913350,8460,8460,8460,8460,1
|
|
20241122,090800,4904890,8440,8450,8450,8440,4
|
|
20241122,090700,4871100,8460,8450,8460,8450,3
|
|
20241122,090600,4845740,8420,8420,8420,8420,0
|
|
20241122,090500,4845740,8420,8420,8420,8420,0
|
|
20241122,090400,4845740,8420,8420,8420,8420,0
|
|
20241122,090300,4845740,8420,8460,8460,8420,2
|
|
20241122,090200,4828860,8460,8460,8460,8460,0
|
|
20241122,090100,4828860,8460,8460,8460,8460,0
|
|
20241122,090000,4828860,8460,8460,8460,8430,570
|