628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,192500,123368780,9370,9370,9370,9370,909
|
|
20241122,192400,123368780,9370,9370,9370,9370,0
|
|
20241122,192300,123368780,9370,9370,9370,9370,0
|
|
20241122,192200,123368780,9370,9370,9370,9370,0
|
|
20241122,192100,123368780,9370,9370,9370,9370,0
|
|
20241122,192000,123368780,9370,9370,9370,9370,0
|
|
20241122,191900,123368780,9370,9370,9370,9370,0
|
|
20241122,191800,123368780,9370,9370,9370,9370,0
|
|
20241122,191700,123368780,9370,9370,9370,9370,0
|
|
20241122,191600,123368780,9370,9370,9370,9370,0
|
|
20241122,191500,123368780,9370,9370,9370,9370,0
|
|
20241122,191400,123368780,9370,9370,9370,9370,0
|
|
20241122,191300,123368780,9370,9370,9370,9370,0
|
|
20241122,191200,123368780,9370,9370,9370,9370,0
|
|
20241122,191100,123368780,9370,9370,9370,9370,0
|
|
20241122,191000,123368780,9370,9370,9370,9370,0
|
|
20241122,190900,123368780,9370,9370,9370,9370,0
|
|
20241122,190800,123368780,9370,9370,9370,9370,0
|
|
20241122,190700,123368780,9370,9370,9370,9370,0
|
|
20241122,190600,123368780,9370,9370,9370,9370,0
|
|
20241122,190500,123368780,9370,9370,9370,9370,0
|
|
20241122,190400,123368780,9370,9370,9370,9370,0
|
|
20241122,190300,123368780,9370,9370,9370,9370,0
|
|
20241122,190200,123368780,9370,9370,9370,9370,0
|
|
20241122,190100,123368780,9370,9370,9370,9370,0
|
|
20241122,190000,123368780,9370,9370,9370,9370,0
|
|
20241122,185900,123368780,9370,9370,9370,9370,0
|
|
20241122,185800,123368780,9370,9370,9370,9370,0
|
|
20241122,185700,123368780,9370,9370,9370,9370,0
|
|
20241122,185600,123368780,9370,9370,9370,9370,0
|
|
20241122,185500,123368780,9370,9370,9370,9370,909
|
|
20241122,185400,123368780,9370,9370,9370,9370,0
|
|
20241122,185300,123368780,9370,9370,9370,9370,0
|
|
20241122,185200,123368780,9370,9370,9370,9370,0
|
|
20241122,185100,123368780,9370,9370,9370,9370,0
|
|
20241122,185000,123368780,9370,9370,9370,9370,0
|
|
20241122,184900,123368780,9370,9370,9370,9370,0
|
|
20241122,184800,123368780,9370,9370,9370,9370,0
|
|
20241122,184700,123368780,9370,9370,9370,9370,0
|
|
20241122,184600,123368780,9370,9370,9370,9370,0
|
|
20241122,184500,123368780,9370,9370,9370,9370,0
|
|
20241122,184400,123368780,9370,9370,9370,9370,0
|
|
20241122,184300,123368780,9370,9370,9370,9370,0
|
|
20241122,184200,123368780,9370,9370,9370,9370,0
|
|
20241122,184100,123368780,9370,9370,9370,9370,0
|
|
20241122,184000,123368780,9370,9370,9370,9370,0
|
|
20241122,183900,123368780,9370,9370,9370,9370,0
|
|
20241122,183800,123368780,9370,9370,9370,9370,0
|
|
20241122,183700,123368780,9370,9370,9370,9370,0
|
|
20241122,183600,123368780,9370,9370,9370,9370,0
|
|
20241122,183500,123368780,9370,9370,9370,9370,0
|
|
20241122,183400,123368780,9370,9370,9370,9370,0
|
|
20241122,183300,123368780,9370,9370,9370,9370,0
|
|
20241122,183200,123368780,9370,9370,9370,9370,0
|
|
20241122,183100,123368780,9370,9370,9370,9370,0
|
|
20241122,183000,123368780,9370,9370,9370,9370,0
|
|
20241122,182900,123368780,9370,9370,9370,9370,0
|
|
20241122,182800,123368780,9370,9370,9370,9370,0
|
|
20241122,182700,123368780,9370,9370,9370,9370,0
|
|
20241122,182600,123368780,9370,9370,9370,9370,0
|
|
20241122,182500,123368780,9370,9370,9370,9370,909
|
|
20241122,182400,123368780,9370,9370,9370,9370,0
|
|
20241122,182300,123368780,9370,9370,9370,9370,0
|
|
20241122,182200,123368780,9370,9370,9370,9370,0
|
|
20241122,182100,123368780,9370,9370,9370,9370,0
|
|
20241122,182000,123368780,9370,9370,9370,9370,0
|
|
20241122,181900,123368780,9370,9370,9370,9370,0
|
|
20241122,181800,123368780,9370,9370,9370,9370,0
|
|
20241122,181700,123368780,9370,9370,9370,9370,0
|
|
20241122,181600,123368780,9370,9370,9370,9370,0
|
|
20241122,181500,123368780,9370,9370,9370,9370,0
|
|
20241122,181400,123368780,9370,9370,9370,9370,0
|
|
20241122,181300,123368780,9370,9370,9370,9370,0
|
|
20241122,181200,123368780,9370,9370,9370,9370,0
|
|
20241122,181100,123368780,9370,9370,9370,9370,0
|
|
20241122,181000,123368780,9370,9370,9370,9370,0
|
|
20241122,180900,123368780,9370,9370,9370,9370,0
|
|
20241122,180800,123368780,9370,9370,9370,9370,0
|
|
20241122,180700,123368780,9370,9370,9370,9370,0
|
|
20241122,180600,123368780,9370,9370,9370,9370,0
|
|
20241122,180500,123368780,9370,9370,9370,9370,0
|
|
20241122,180400,123368780,9370,9370,9370,9370,0
|
|
20241122,180300,123368780,9370,9370,9370,9370,0
|
|
20241122,180200,123368780,9370,9370,9370,9370,0
|
|
20241122,180100,123368780,9370,9370,9370,9370,0
|
|
20241122,180000,123368780,9370,9370,9370,9370,0
|
|
20241122,175900,123368780,9370,9370,9370,9370,0
|
|
20241122,175800,123368780,9370,9370,9370,9370,0
|
|
20241122,175700,123368780,9370,9370,9370,9370,0
|
|
20241122,175600,123368780,9370,9370,9370,9370,0
|
|
20241122,175500,123368780,9370,9370,9370,9370,909
|
|
20241122,175400,123368780,9370,9370,9370,9370,0
|
|
20241122,175300,123368780,9370,9370,9370,9370,0
|
|
20241122,175200,123368780,9370,9370,9370,9370,0
|
|
20241122,175100,123368780,9370,9370,9370,9370,0
|
|
20241122,175000,123368780,9370,9370,9370,9370,0
|
|
20241122,174900,123368780,9370,9370,9370,9370,0
|
|
20241122,174800,123368780,9370,9370,9370,9370,0
|
|
20241122,174700,123368780,9370,9370,9370,9370,0
|
|
20241122,174600,123368780,9370,9370,9370,9370,0
|
|
20241122,174500,123368780,9370,9370,9370,9370,0
|
|
20241122,174400,123368780,9370,9370,9370,9370,0
|
|
20241122,174300,123368780,9370,9370,9370,9370,0
|
|
20241122,174200,123368780,9370,9370,9370,9370,0
|
|
20241122,174100,123368780,9370,9370,9370,9370,0
|
|
20241122,174000,123368780,9370,9370,9370,9370,0
|
|
20241122,173900,123368780,9370,9370,9370,9370,0
|
|
20241122,173800,123368780,9370,9370,9370,9370,0
|
|
20241122,173700,123368780,9370,9370,9370,9370,0
|
|
20241122,173600,123368780,9370,9370,9370,9370,0
|
|
20241122,173500,123368780,9370,9370,9370,9370,0
|
|
20241122,173400,123368780,9370,9370,9370,9370,0
|
|
20241122,173300,123368780,9370,9370,9370,9370,0
|
|
20241122,173200,123368780,9370,9370,9370,9370,0
|
|
20241122,173100,123368780,9370,9370,9370,9370,0
|
|
20241122,173000,123368780,9370,9370,9370,9370,0
|
|
20241122,172900,123368780,9370,9370,9370,9370,0
|
|
20241122,172800,123368780,9370,9370,9370,9370,0
|
|
20241122,172700,123368780,9370,9370,9370,9370,0
|
|
20241122,172600,123368780,9370,9370,9370,9370,0
|
|
20241122,172500,123368780,9370,9370,9370,9370,909
|
|
20241122,172400,123368780,9370,9370,9370,9370,0
|
|
20241122,172300,123368780,9370,9370,9370,9370,0
|
|
20241122,172200,123368780,9370,9370,9370,9370,0
|
|
20241122,172100,123368780,9370,9370,9370,9370,0
|
|
20241122,172000,123368780,9370,9370,9370,9370,0
|
|
20241122,171900,123368780,9370,9370,9370,9370,0
|
|
20241122,171800,123368780,9370,9370,9370,9370,0
|
|
20241122,171700,123368780,9370,9370,9370,9370,0
|
|
20241122,171600,123368780,9370,9370,9370,9370,0
|
|
20241122,171500,123368780,9370,9370,9370,9370,0
|
|
20241122,171400,123368780,9370,9370,9370,9370,0
|
|
20241122,171300,123368780,9370,9370,9370,9370,0
|
|
20241122,171200,123368780,9370,9370,9370,9370,0
|
|
20241122,171100,123368780,9370,9370,9370,9370,0
|
|
20241122,171000,123368780,9370,9370,9370,9370,0
|
|
20241122,170900,123368780,9370,9370,9370,9370,0
|
|
20241122,170800,123368780,9370,9370,9370,9370,0
|
|
20241122,170700,123368780,9370,9370,9370,9370,0
|
|
20241122,170600,123368780,9370,9370,9370,9370,0
|
|
20241122,170500,123368780,9370,9370,9370,9370,0
|
|
20241122,170400,123368780,9370,9370,9370,9370,0
|
|
20241122,170300,123368780,9370,9370,9370,9370,0
|
|
20241122,170200,123368780,9370,9370,9370,9370,0
|
|
20241122,170100,123368780,9370,9370,9370,9370,0
|
|
20241122,170000,123368780,9370,9370,9370,9370,0
|
|
20241122,165900,123368780,9370,9370,9370,9370,0
|
|
20241122,165800,123368780,9370,9370,9370,9370,0
|
|
20241122,165700,123368780,9370,9370,9370,9370,0
|
|
20241122,165600,123368780,9370,9370,9370,9370,0
|
|
20241122,165500,123368780,9370,9370,9370,9370,909
|
|
20241122,165400,123368780,9370,9370,9370,9370,0
|
|
20241122,165300,123368780,9370,9370,9370,9370,0
|
|
20241122,165200,123368780,9370,9370,9370,9370,0
|
|
20241122,165100,123368780,9370,9370,9370,9370,0
|
|
20241122,165000,123368780,9370,9370,9370,9370,0
|
|
20241122,164900,123368780,9370,9370,9370,9370,0
|
|
20241122,164800,123368780,9370,9370,9370,9370,0
|
|
20241122,164700,123368780,9370,9370,9370,9370,0
|
|
20241122,164600,123368780,9370,9370,9370,9370,0
|
|
20241122,164500,123368780,9370,9370,9370,9370,0
|
|
20241122,164400,123368780,9370,9370,9370,9370,0
|
|
20241122,164300,123368780,9370,9370,9370,9370,0
|
|
20241122,164200,123368780,9370,9370,9370,9370,0
|
|
20241122,164100,123368780,9370,9370,9370,9370,0
|
|
20241122,164000,123368780,9370,9370,9370,9370,0
|
|
20241122,163900,123368780,9370,9370,9370,9370,0
|
|
20241122,163800,123368780,9370,9370,9370,9370,0
|
|
20241122,163700,123368780,9370,9370,9370,9370,0
|
|
20241122,163600,123368780,9370,9370,9370,9370,0
|
|
20241122,163500,123368780,9370,9370,9370,9370,0
|
|
20241122,163400,123368780,9370,9370,9370,9370,0
|
|
20241122,163300,123368780,9370,9370,9370,9370,0
|
|
20241122,163200,123368780,9370,9370,9370,9370,0
|
|
20241122,163100,123368780,9370,9370,9370,9370,0
|
|
20241122,163000,123368780,9370,9370,9370,9370,0
|
|
20241122,162900,123368780,9370,9370,9370,9370,0
|
|
20241122,162800,123368780,9370,9370,9370,9370,0
|
|
20241122,162700,123368780,9370,9370,9370,9370,0
|
|
20241122,162600,123368780,9370,9370,9370,9370,0
|
|
20241122,162500,123368780,9370,9370,9370,9370,909
|
|
20241122,162400,123368780,9370,9370,9370,9370,0
|
|
20241122,162300,123368780,9370,9370,9370,9370,0
|
|
20241122,162200,123368780,9370,9370,9370,9370,0
|
|
20241122,162100,123368780,9370,9370,9370,9370,0
|
|
20241122,162000,123368780,9370,9370,9370,9370,0
|
|
20241122,161900,123368780,9370,9370,9370,9370,0
|
|
20241122,161800,123368780,9370,9370,9370,9370,0
|
|
20241122,161700,123368780,9370,9370,9370,9370,0
|
|
20241122,161600,123368780,9370,9370,9370,9370,0
|
|
20241122,161500,123368780,9370,9370,9370,9370,0
|
|
20241122,161400,123368780,9370,9370,9370,9370,0
|
|
20241122,161300,123368780,9370,9370,9370,9370,0
|
|
20241122,161200,123368780,9370,9370,9370,9370,0
|
|
20241122,161100,123368780,9370,9370,9370,9370,0
|
|
20241122,161000,123368780,9370,9370,9370,9370,0
|
|
20241122,160900,123368780,9370,9370,9370,9370,0
|
|
20241122,160800,123368780,9370,9370,9370,9370,0
|
|
20241122,160700,123368780,9370,9370,9370,9370,0
|
|
20241122,160600,123368780,9370,9370,9370,9370,0
|
|
20241122,160500,123368780,9370,9370,9370,9370,0
|
|
20241122,160400,123368780,9370,9370,9370,9370,0
|
|
20241122,160300,123368780,9370,9370,9370,9370,0
|
|
20241122,160200,123368780,9370,9370,9370,9370,0
|
|
20241122,160100,123368780,9370,9370,9370,9370,0
|
|
20241122,160000,123368780,9370,9370,9370,9370,0
|
|
20241122,155900,123368780,9370,9370,9370,9370,0
|
|
20241122,155800,123368780,9370,9370,9370,9370,0
|
|
20241122,155700,123368780,9370,9370,9370,9370,0
|
|
20241122,155600,123368780,9370,9370,9370,9370,0
|
|
20241122,155500,123368780,9370,9370,9370,9370,909
|
|
20241122,155400,123368780,9370,9370,9370,9370,0
|
|
20241122,155300,123368780,9370,9370,9370,9370,0
|
|
20241122,155200,123368780,9370,9370,9370,9370,0
|
|
20241122,155100,123368780,9370,9370,9370,9370,0
|
|
20241122,155000,123368780,9370,9370,9370,9370,0
|
|
20241122,154900,123368780,9370,9370,9370,9370,0
|
|
20241122,154800,123368780,9370,9370,9370,9370,0
|
|
20241122,154700,123368780,9370,9370,9370,9370,0
|
|
20241122,154600,123368780,9370,9370,9370,9370,0
|
|
20241122,154500,123368780,9370,9370,9370,9370,0
|
|
20241122,154400,123368780,9370,9370,9370,9370,0
|
|
20241122,154300,123368780,9370,9370,9370,9370,0
|
|
20241122,154200,123368780,9370,9370,9370,9370,0
|
|
20241122,154100,123368780,9370,9370,9370,9370,0
|
|
20241122,154000,123368780,9370,9370,9370,9370,0
|
|
20241122,153900,123368780,9370,9370,9370,9370,0
|
|
20241122,153800,123368780,9370,9370,9370,9370,0
|
|
20241122,153700,123368780,9370,9370,9370,9370,0
|
|
20241122,153600,123368780,9370,9370,9370,9370,0
|
|
20241122,153500,123368780,9370,9370,9370,9370,0
|
|
20241122,153400,123368780,9370,9370,9370,9370,0
|
|
20241122,153300,123368780,9370,9370,9370,9370,0
|
|
20241122,153200,123368780,9370,9370,9370,9370,0
|
|
20241122,153100,123368780,9370,9370,9370,9370,0
|
|
20241122,153000,123368780,9370,9370,9370,9370,909
|
|
20241122,152900,114851450,9430,9430,9430,9430,0
|
|
20241122,152800,114851450,9430,9430,9430,9430,0
|
|
20241122,152700,114851450,9430,9430,9430,9430,0
|
|
20241122,152600,114851450,9430,9430,9430,9430,0
|
|
20241122,152500,114851450,9430,9430,9430,9430,0
|
|
20241122,152400,114851450,9430,9430,9430,9430,0
|
|
20241122,152300,114851450,9430,9430,9430,9430,0
|
|
20241122,152200,114851450,9430,9430,9430,9430,0
|
|
20241122,152100,114851450,9430,9430,9430,9430,0
|
|
20241122,152000,114851450,9430,9430,9430,9430,0
|
|
20241122,151900,114851450,9430,9420,9430,9420,20
|
|
20241122,151800,114663040,9430,9420,9430,9420,20
|
|
20241122,151700,114474630,9420,9420,9420,9420,3
|
|
20241122,151600,114446370,9420,9420,9420,9420,0
|
|
20241122,151500,114446370,9420,9420,9420,9420,0
|
|
20241122,151400,114446370,9420,9420,9420,9420,0
|
|
20241122,151300,114446370,9420,9410,9420,9410,3
|
|
20241122,151200,114418130,9410,9410,9410,9410,0
|
|
20241122,151100,114418130,9410,9410,9410,9410,0
|
|
20241122,151000,114418130,9410,9410,9410,9410,1
|
|
20241122,150900,114408720,9420,9420,9420,9420,5
|
|
20241122,150800,114361620,9410,9420,9420,9410,442
|
|
20241122,150700,110202360,9420,9420,9420,9420,0
|
|
20241122,150600,110202360,9420,9420,9420,9420,12
|
|
20241122,150500,110089320,9420,9430,9430,9420,110
|
|
20241122,150400,109053110,9420,9420,9420,9410,1139
|
|
20241122,150300,98334330,9420,9420,9420,9420,1
|
|
20241122,150200,98324910,9420,9420,9420,9420,1
|
|
20241122,150100,98315490,9420,9420,9420,9420,0
|
|
20241122,150000,98315490,9420,9420,9420,9420,14
|
|
20241122,145900,98183610,9420,9420,9420,9420,1
|
|
20241122,145800,98174190,9420,9420,9420,9420,2
|
|
20241122,145700,98155350,9420,9420,9420,9420,0
|
|
20241122,145600,98155350,9420,9420,9420,9420,14
|
|
20241122,145500,98023470,9420,9420,9420,9420,0
|
|
20241122,145400,98023470,9420,9410,9420,9410,14
|
|
20241122,145300,97891720,9430,9410,9430,9410,2
|
|
20241122,145200,97872880,9430,9420,9430,9420,3
|
|
20241122,145100,97844610,9420,9420,9420,9420,89
|
|
20241122,145000,97006230,9430,9430,9430,9430,6
|
|
20241122,144900,96949650,9430,9430,9430,9430,1
|
|
20241122,144800,96940220,9430,9430,9430,9430,0
|
|
20241122,144700,96940220,9430,9430,9430,9430,13
|
|
20241122,144600,96817630,9430,9440,9440,9430,2
|
|
20241122,144500,96798760,9430,9430,9430,9430,82
|
|
20241122,144400,96025500,9420,9420,9420,9420,12
|
|
20241122,144300,95912460,9410,9430,9430,9410,101
|
|
20241122,144200,94960050,9410,9410,9410,9410,117
|
|
20241122,144100,93859080,9410,9420,9420,9410,100
|
|
20241122,144000,92918060,9420,9420,9420,9420,0
|
|
20241122,143900,92918060,9420,9430,9430,9420,20
|
|
20241122,143800,92729490,9420,9430,9430,9420,35
|
|
20241122,143700,92399570,9420,9410,9420,9410,185
|
|
20241122,143600,90656910,9390,9390,9390,9390,14
|
|
20241122,143500,90525450,9420,9420,9420,9420,1
|
|
20241122,143400,90516030,9390,9390,9390,9390,3
|
|
20241122,143300,90487860,9390,9380,9390,9380,6
|
|
20241122,143200,90431530,9380,9380,9380,9380,15
|
|
20241122,143100,90290830,9380,9380,9380,9380,0
|
|
20241122,143000,90290830,9380,9380,9380,9380,0
|
|
20241122,142900,90290830,9380,9380,9380,9380,145
|
|
20241122,142800,88930730,9380,9380,9380,9380,13
|
|
20241122,142700,88808790,9380,9380,9380,9380,243
|
|
20241122,142600,86529450,9400,9400,9400,9400,241
|
|
20241122,142500,84264050,9400,9400,9400,9400,232
|
|
20241122,142400,82083250,9400,9400,9400,9400,12
|
|
20241122,142300,81970450,9410,9410,9410,9410,5
|
|
20241122,142200,81923400,9400,9400,9400,9400,1
|
|
20241122,142100,81914000,9400,9400,9400,9400,1
|
|
20241122,142000,81904600,9400,9410,9410,9400,15
|
|
20241122,141900,81763580,9400,9400,9400,9400,1
|
|
20241122,141800,81754180,9400,9400,9400,9400,13
|
|
20241122,141700,81631980,9400,9400,9400,9400,2
|
|
20241122,141600,81613180,9400,9400,9400,9400,0
|
|
20241122,141500,81613180,9400,9410,9410,9400,29
|
|
20241122,141400,81340300,9410,9410,9410,9410,17
|
|
20241122,141300,81180330,9410,9410,9410,9410,0
|
|
20241122,141200,81180330,9410,9410,9410,9410,1
|
|
20241122,141100,81170920,9410,9410,9410,9410,13
|
|
20241122,141000,81048590,9410,9410,9410,9410,0
|
|
20241122,140900,81048590,9410,9410,9410,9410,0
|
|
20241122,140800,81048590,9410,9410,9410,9410,14
|
|
20241122,140700,80916850,9400,9400,9400,9400,0
|
|
20241122,140600,80916850,9400,9400,9400,9400,13
|
|
20241122,140500,80794650,9400,9400,9400,9400,0
|
|
20241122,140400,80794650,9400,9400,9400,9400,0
|
|
20241122,140300,80794650,9400,9400,9400,9400,13
|
|
20241122,140200,80672450,9400,9400,9400,9400,0
|
|
20241122,140100,80672450,9400,9400,9400,9400,0
|
|
20241122,140000,80672450,9400,9400,9400,9400,28
|
|
20241122,135900,80409250,9400,9400,9400,9400,1
|
|
20241122,135800,80399850,9400,9400,9400,9400,0
|
|
20241122,135700,80399850,9400,9400,9400,9400,13
|
|
20241122,135600,80277650,9400,9400,9400,9400,0
|
|
20241122,135500,80277650,9400,9400,9400,9400,0
|
|
20241122,135400,80277650,9400,9400,9400,9400,13
|
|
20241122,135300,80155450,9400,9400,9400,9400,0
|
|
20241122,135200,80155450,9400,9400,9400,9400,0
|
|
20241122,135100,80155450,9400,9400,9400,9400,215
|
|
20241122,135000,78134450,9400,9400,9400,9400,1
|
|
20241122,134900,78125050,9400,9400,9400,9400,0
|
|
20241122,134800,78125050,9400,9400,9400,9400,13
|
|
20241122,134700,78002850,9400,9400,9400,9400,0
|
|
20241122,134600,78002850,9400,9400,9400,9400,0
|
|
20241122,134500,78002850,9400,9400,9400,9400,13
|
|
20241122,134400,77880650,9400,9400,9400,9400,0
|
|
20241122,134300,77880650,9400,9400,9400,9400,0
|
|
20241122,134200,77880650,9400,9400,9400,9400,1
|
|
20241122,134100,77871250,9410,9420,9420,9410,167
|
|
20241122,134000,76299610,9420,9420,9420,9420,0
|
|
20241122,133900,76299610,9420,9420,9420,9420,0
|
|
20241122,133800,76299610,9420,9420,9420,9420,13
|
|
20241122,133700,76177150,9420,9420,9420,9420,24
|
|
20241122,133600,75951070,9410,9410,9410,9410,0
|
|
20241122,133500,75951070,9410,9410,9410,9410,13
|
|
20241122,133400,75828740,9410,9410,9410,9410,0
|
|
20241122,133300,75828740,9410,9410,9410,9410,0
|
|
20241122,133200,75828740,9410,9410,9410,9410,13
|
|
20241122,133100,75706410,9410,9410,9410,9410,0
|
|
20241122,133000,75706410,9410,9410,9410,9410,0
|
|
20241122,132900,75706410,9410,9410,9410,9410,12
|
|
20241122,132800,75593490,9410,9410,9410,9410,0
|
|
20241122,132700,75593490,9410,9410,9410,9410,0
|
|
20241122,132600,75593490,9410,9420,9420,9410,16
|
|
20241122,132500,75442920,9400,9400,9400,9400,0
|
|
20241122,132400,75442920,9400,9400,9400,9400,61
|
|
20241122,132300,74869520,9430,9430,9430,9430,0
|
|
20241122,132200,74869520,9430,9430,9430,9430,1
|
|
20241122,132100,74860090,9400,9400,9400,9400,12
|
|
20241122,132000,74747290,9400,9400,9400,9400,0
|
|
20241122,131900,74747290,9400,9400,9400,9400,0
|
|
20241122,131800,74747290,9400,9400,9400,9400,12
|
|
20241122,131700,74634490,9400,9400,9400,9400,0
|
|
20241122,131600,74634490,9400,9400,9400,9400,0
|
|
20241122,131500,74634490,9400,9400,9400,9400,13
|
|
20241122,131400,74512290,9400,9400,9400,9400,0
|
|
20241122,131300,74512290,9400,9430,9430,9400,755
|
|
20241122,131200,67410850,9440,9440,9440,9440,1
|
|
20241122,131100,67401410,9430,9430,9430,9430,13
|
|
20241122,131000,67278820,9440,9440,9440,9440,1
|
|
20241122,130900,67269380,9430,9430,9430,9430,0
|
|
20241122,130800,67269380,9430,9430,9430,9430,14
|
|
20241122,130700,67137360,9430,9430,9430,9430,58
|
|
20241122,130600,66590420,9420,9420,9420,9420,12
|
|
20241122,130500,66477380,9440,9440,9440,9440,8
|
|
20241122,130400,66401860,9440,9440,9440,9440,326
|
|
20241122,130300,63324420,9410,9410,9410,9410,2
|
|
20241122,130200,63305600,9400,9390,9400,9390,153
|
|
20241122,130100,61867630,9370,9370,9370,9370,0
|
|
20241122,130000,61867630,9370,9370,9370,9370,3
|
|
20241122,125900,61839520,9380,9380,9380,9380,10
|
|
20241122,125800,61745720,9380,9380,9380,9380,0
|
|
20241122,125700,61745720,9380,9380,9380,9380,0
|
|
20241122,125600,61745720,9380,9380,9380,9380,13
|
|
20241122,125500,61623780,9370,9370,9370,9370,0
|
|
20241122,125400,61623780,9370,9370,9370,9370,139
|
|
20241122,125300,60321350,9360,9360,9360,9360,13
|
|
20241122,125200,60199670,9360,9360,9360,9360,12
|
|
20241122,125100,60087350,9350,9350,9350,9350,0
|
|
20241122,125000,60087350,9350,9350,9350,9350,0
|
|
20241122,124900,60087350,9350,9360,9360,9350,12
|
|
20241122,124800,59975050,9350,9350,9350,9350,0
|
|
20241122,124700,59975050,9350,9350,9350,9350,0
|
|
20241122,124600,59975050,9350,9350,9350,9350,12
|
|
20241122,124500,59862850,9360,9360,9360,9360,40
|
|
20241122,124400,59488450,9350,9350,9350,9350,1
|
|
20241122,124300,59479100,9340,9340,9340,9340,12
|
|
20241122,124200,59367020,9350,9350,9350,9350,0
|
|
20241122,124100,59367020,9350,9350,9350,9350,0
|
|
20241122,124000,59367020,9350,9350,9350,9350,12
|
|
20241122,123900,59254820,9350,9350,9350,9350,0
|
|
20241122,123800,59254820,9350,9350,9350,9350,12
|
|
20241122,123700,59142620,9340,9340,9340,9340,12
|
|
20241122,123600,59030540,9340,9340,9340,9340,0
|
|
20241122,123500,59030540,9340,9340,9340,9340,0
|
|
20241122,123400,59030540,9340,9340,9340,9340,11
|
|
20241122,123300,58927800,9340,9340,9340,9340,0
|
|
20241122,123200,58927800,9340,9340,9340,9340,0
|
|
20241122,123100,58927800,9340,9340,9340,9340,12
|
|
20241122,123000,58815720,9350,9350,9350,9350,0
|
|
20241122,122900,58815720,9350,9350,9350,9350,0
|
|
20241122,122800,58815720,9350,9350,9350,9350,0
|
|
20241122,122700,58815720,9350,9350,9350,9350,3
|
|
20241122,122600,58787670,9350,9350,9350,9350,29
|
|
20241122,122500,58516520,9340,9340,9340,9340,0
|
|
20241122,122400,58516520,9340,9340,9340,9340,0
|
|
20241122,122300,58516520,9340,9340,9340,9340,115
|
|
20241122,122200,57442420,9340,9340,9340,9340,0
|
|
20241122,122100,57442420,9340,9340,9340,9340,0
|
|
20241122,122000,57442420,9340,9340,9340,9340,0
|
|
20241122,121900,57442420,9340,9340,9340,9340,12
|
|
20241122,121800,57330340,9340,9340,9340,9340,0
|
|
20241122,121700,57330340,9340,9340,9340,9340,0
|
|
20241122,121600,57330340,9340,9360,9360,9340,63
|
|
20241122,121500,56741900,9340,9340,9340,9340,0
|
|
20241122,121400,56741900,9340,9340,9340,9340,0
|
|
20241122,121300,56741900,9340,9340,9340,9340,12
|
|
20241122,121200,56629820,9340,9340,9340,9340,0
|
|
20241122,121100,56629820,9340,9340,9340,9340,0
|
|
20241122,121000,56629820,9340,9350,9350,9340,12
|
|
20241122,120900,56517640,9350,9350,9350,9350,0
|
|
20241122,120800,56517640,9350,9350,9350,9350,0
|
|
20241122,120700,56517640,9350,9360,9360,9350,13
|
|
20241122,120600,56396080,9350,9350,9350,9350,0
|
|
20241122,120500,56396080,9350,9350,9350,9350,0
|
|
20241122,120400,56396080,9350,9350,9350,9350,12
|
|
20241122,120300,56283880,9340,9340,9340,9340,0
|
|
20241122,120200,56283880,9340,9340,9340,9340,12
|
|
20241122,120100,56171800,9340,9340,9340,9340,0
|
|
20241122,120000,56171800,9340,9340,9340,9340,0
|
|
20241122,115900,56171800,9340,9340,9340,9340,12
|
|
20241122,115800,56059720,9360,9360,9360,9360,5
|
|
20241122,115700,56012920,9340,9340,9340,9340,0
|
|
20241122,115600,56012920,9340,9340,9340,9340,12
|
|
20241122,115500,55900840,9360,9350,9360,9350,30
|
|
20241122,115400,55620290,9350,9350,9350,9350,38
|
|
20241122,115300,55264990,9350,9350,9370,9350,108
|
|
20241122,115200,54255170,9350,9350,9350,9350,20
|
|
20241122,115100,54068170,9370,9370,9370,9370,1
|
|
20241122,115000,54058800,9350,9340,9350,9330,17
|
|
20241122,114900,53900010,9340,9340,9340,9340,0
|
|
20241122,114800,53900010,9340,9340,9340,9340,0
|
|
20241122,114700,53900010,9340,9340,9340,9340,112
|
|
20241122,114600,52853930,9340,9340,9340,9340,0
|
|
20241122,114500,52853930,9340,9340,9340,9340,0
|
|
20241122,114400,52853930,9340,9350,9350,9340,12
|
|
20241122,114300,52741740,9350,9350,9350,9350,0
|
|
20241122,114200,52741740,9350,9350,9350,9350,0
|
|
20241122,114100,52741740,9350,9350,9350,9350,12
|
|
20241122,114000,52629540,9370,9370,9370,9370,0
|
|
20241122,113900,52629540,9370,9370,9370,9370,0
|
|
20241122,113800,52629540,9370,9350,9370,9350,14
|
|
20241122,113700,52498600,9370,9370,9370,9370,0
|
|
20241122,113600,52498600,9370,9360,9370,9360,17
|
|
20241122,113500,52339470,9350,9350,9350,9350,12
|
|
20241122,113400,52227270,9350,9350,9350,9350,0
|
|
20241122,113300,52227270,9350,9350,9350,9350,0
|
|
20241122,113200,52227270,9350,9350,9350,9350,12
|
|
20241122,113100,52115070,9370,9370,9370,9370,0
|
|
20241122,113000,52115070,9370,9370,9370,9370,4
|
|
20241122,112900,52077590,9350,9350,9350,9350,12
|
|
20241122,112800,51965390,9370,9370,9370,9370,0
|
|
20241122,112700,51965390,9370,9360,9370,9360,3
|
|
20241122,112600,51937300,9360,9360,9360,9350,57
|
|
20241122,112500,51403900,9360,9360,9360,9360,1
|
|
20241122,112400,51394540,9350,9350,9350,9350,17
|
|
20241122,112300,51235590,9350,9370,9370,9350,106
|
|
20241122,112200,50244470,9350,9350,9350,9350,0
|
|
20241122,112100,50244470,9350,9350,9350,9350,0
|
|
20241122,112000,50244470,9350,9350,9350,9350,12
|
|
20241122,111900,50132270,9380,9350,9380,9350,160
|
|
20241122,111800,48634290,9340,9350,9350,9340,384
|
|
20241122,111700,45046750,9350,9350,9350,9350,12
|
|
20241122,111600,44934550,9360,9360,9360,9360,14
|
|
20241122,111500,44803510,9360,9360,9360,9360,1
|
|
20241122,111400,44794150,9360,9360,9360,9360,12
|
|
20241122,111300,44681830,9360,9360,9360,9360,0
|
|
20241122,111200,44681830,9360,9360,9360,9360,35
|
|
20241122,111100,44354230,9360,9360,9360,9360,12
|
|
20241122,111000,44241910,9370,9370,9370,9370,41
|
|
20241122,110900,43857740,9370,9370,9370,9370,0
|
|
20241122,110800,43857740,9370,9370,9370,9370,12
|
|
20241122,110700,43745300,9380,9380,9380,9380,50
|
|
20241122,110600,43276300,9380,9380,9380,9380,0
|
|
20241122,110500,43276300,9380,9390,9390,9380,161
|
|
20241122,110400,41764630,9400,9400,9400,9400,10
|
|
20241122,110300,41670630,9400,9400,9400,9400,1
|
|
20241122,110200,41661230,9390,9390,9390,9390,12
|
|
20241122,110100,41548550,9400,9400,9400,9400,0
|
|
20241122,110000,41548550,9400,9390,9400,9390,21
|
|
20241122,105900,41351270,9390,9400,9400,9390,48
|
|
20241122,105800,40900190,9400,9410,9410,9400,25
|
|
20241122,105700,40665140,9410,9410,9410,9410,4
|
|
20241122,105600,40627500,9390,9390,9390,9390,12
|
|
20241122,105500,40514820,9410,9400,9410,9400,7
|
|
20241122,105400,40449010,9390,9390,9390,9390,12
|
|
20241122,105300,40336330,9400,9400,9400,9400,2
|
|
20241122,105200,40317530,9380,9380,9380,9380,0
|
|
20241122,105100,40317530,9380,9380,9380,9380,12
|
|
20241122,105000,40204970,9400,9400,9400,9400,0
|
|
20241122,104900,40204970,9400,9380,9400,9380,6
|
|
20241122,104800,40148610,9380,9350,9380,9350,457
|
|
20241122,104700,35866750,9360,9360,9370,9360,69
|
|
20241122,104600,35220890,9360,9360,9360,9360,63
|
|
20241122,104500,34631210,9360,9360,9360,9360,26
|
|
20241122,104400,34387850,9380,9360,9380,9360,77
|
|
20241122,104300,33667100,9360,9370,9380,9360,43
|
|
20241122,104200,33264590,9370,9370,9370,9350,13
|
|
20241122,104100,33142980,9370,9370,9370,9370,11
|
|
20241122,104000,33039910,9380,9360,9380,9360,154
|
|
20241122,103900,31597400,9350,9360,9360,9350,12
|
|
20241122,103800,31485100,9340,9390,9390,9340,987
|
|
20241122,103700,22249400,9390,9390,9390,9390,0
|
|
20241122,103600,22249400,9390,9400,9400,9390,12
|
|
20241122,103500,22136710,9400,9400,9400,9400,0
|
|
20241122,103400,22136710,9400,9400,9400,9400,81
|
|
20241122,103300,21375310,9400,9400,9400,9400,212
|
|
20241122,103200,19382510,9400,9400,9400,9400,16
|
|
20241122,103100,19232110,9390,9390,9390,9390,0
|
|
20241122,103000,19232110,9390,9400,9400,9390,12
|
|
20241122,102900,19119380,9400,9400,9400,9400,30
|
|
20241122,102800,18837380,9410,9410,9410,9410,129
|
|
20241122,102700,17623490,9410,9410,9410,9410,12
|
|
20241122,102600,17510570,9410,9410,9410,9410,0
|
|
20241122,102500,17510570,9410,9410,9410,9410,0
|
|
20241122,102400,17510570,9410,9410,9410,9410,156
|
|
20241122,102300,16042610,9410,9410,9410,9410,2
|
|
20241122,102200,16023790,9410,9410,9410,9410,0
|
|
20241122,102100,16023790,9410,9410,9410,9410,12
|
|
20241122,102000,15910870,9420,9420,9420,9420,19
|
|
20241122,101900,15731890,9410,9410,9410,9410,14
|
|
20241122,101800,15600150,9410,9410,9410,9410,12
|
|
20241122,101700,15487230,9410,9410,9410,9410,0
|
|
20241122,101600,15487230,9410,9410,9410,9410,32
|
|
20241122,101500,15186110,9410,9410,9410,9410,12
|
|
20241122,101400,15073190,9410,9410,9410,9410,0
|
|
20241122,101300,15073190,9410,9410,9410,9410,8
|
|
20241122,101200,14997910,9410,9410,9410,9410,187
|
|
20241122,101100,13238240,9420,9420,9420,9420,0
|
|
20241122,101000,13238240,9420,9420,9420,9420,102
|
|
20241122,100900,12277400,9410,9410,9410,9410,12
|
|
20241122,100800,12164480,9410,9410,9410,9410,0
|
|
20241122,100700,12164480,9410,9410,9410,9410,0
|
|
20241122,100600,12164480,9410,9410,9410,9410,12
|
|
20241122,100500,12051560,9410,9410,9410,9410,22
|
|
20241122,100400,11844540,9410,9410,9410,9410,1
|
|
20241122,100300,11835130,9380,9380,9380,9380,0
|
|
20241122,100200,11835130,9380,9380,9380,9380,0
|
|
20241122,100100,11835130,9380,9380,9380,9380,0
|
|
20241122,100000,11835130,9380,9380,9380,9380,0
|
|
20241122,095900,11835130,9380,9380,9380,9380,0
|
|
20241122,095800,11835130,9380,9380,9380,9380,0
|
|
20241122,095700,11835130,9380,9390,9390,9380,200
|
|
20241122,095600,9958920,9380,9380,9380,9380,0
|
|
20241122,095500,9958920,9380,9380,9380,9380,0
|
|
20241122,095400,9958920,9380,9380,9380,9380,0
|
|
20241122,095300,9958920,9380,9390,9390,9380,82
|
|
20241122,095200,9189500,9390,9390,9390,9390,0
|
|
20241122,095100,9189500,9390,9390,9390,9390,0
|
|
20241122,095000,9189500,9390,9400,9400,9390,113
|
|
20241122,094900,8127320,9410,9410,9410,9410,0
|
|
20241122,094800,8127320,9410,9410,9410,9410,0
|
|
20241122,094700,8127320,9410,9410,9410,9410,1
|
|
20241122,094600,8117910,9410,9410,9410,9410,0
|
|
20241122,094500,8117910,9410,9410,9410,9410,0
|
|
20241122,094400,8117910,9410,9420,9420,9410,175
|
|
20241122,094300,6470330,9420,9420,9420,9420,0
|
|
20241122,094200,6470330,9420,9420,9420,9420,0
|
|
20241122,094100,6470330,9420,9420,9420,9420,0
|
|
20241122,094000,6470330,9420,9430,9430,9420,14
|
|
20241122,093900,6338430,9430,9430,9430,9430,21
|
|
20241122,093800,6140400,9430,9440,9440,9430,99
|
|
20241122,093700,5206790,9430,9430,9430,9430,9
|
|
20241122,093600,5121920,9510,9440,9510,9440,196
|
|
20241122,093500,3264200,9440,9440,9440,9440,5
|
|
20241122,093400,3217000,9440,9440,9440,9440,0
|
|
20241122,093300,3217000,9440,9440,9440,9440,0
|
|
20241122,093200,3217000,9440,9440,9440,9440,10
|
|
20241122,093100,3122600,9440,9440,9440,9440,0
|
|
20241122,093000,3122600,9440,9440,9440,9440,23
|
|
20241122,092900,2905480,9460,9460,9460,9460,0
|
|
20241122,092800,2905480,9460,9460,9460,9460,0
|
|
20241122,092700,2905480,9460,9460,9460,9460,0
|
|
20241122,092600,2905480,9460,9460,9460,9460,0
|
|
20241122,092500,2905480,9460,9460,9460,9460,0
|
|
20241122,092400,2905480,9460,9460,9460,9460,0
|
|
20241122,092300,2905480,9460,9460,9460,9460,0
|
|
20241122,092200,2905480,9460,9460,9460,9460,0
|
|
20241122,092100,2905480,9460,9460,9460,9460,0
|
|
20241122,092000,2905480,9460,9460,9460,9460,22
|
|
20241122,091900,2697360,9460,9460,9460,9460,0
|
|
20241122,091800,2697360,9460,9460,9460,9460,10
|
|
20241122,091700,2602760,9470,9470,9470,9470,62
|
|
20241122,091600,2015620,9480,9480,9480,9480,41
|
|
20241122,091500,1626940,9470,9470,9470,9470,0
|
|
20241122,091400,1626940,9470,9470,9470,9470,0
|
|
20241122,091300,1626940,9470,9470,9470,9470,0
|
|
20241122,091200,1626940,9470,9470,9470,9470,0
|
|
20241122,091100,1626940,9470,9470,9470,9470,0
|
|
20241122,091000,1626940,9470,9490,9490,9470,29
|
|
20241122,090900,1351750,9480,9480,9480,9480,4
|
|
20241122,090800,1313830,9480,9480,9480,9480,0
|
|
20241122,090700,1313830,9480,9480,9480,9480,0
|
|
20241122,090600,1313830,9480,9470,9480,9470,5
|
|
20241122,090500,1266450,9470,9470,9470,9470,8
|
|
20241122,090400,1190690,9460,9460,9460,9460,6
|
|
20241122,090300,1133930,9450,9450,9450,9450,0
|
|
20241122,090200,1133930,9450,9450,9450,9450,96
|
|
20241122,090100,226730,9450,9450,9450,9450,1
|
|
20241122,090000,217280,9440,9450,9450,9440,23
|