649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194600,200648790,5960,5960,5960,5960,615
|
|
20241122,194500,200648790,5960,5960,5960,5960,0
|
|
20241122,194400,200648790,5960,5960,5960,5960,0
|
|
20241122,194300,200648790,5960,5960,5960,5960,0
|
|
20241122,194200,200648790,5960,5960,5960,5960,0
|
|
20241122,194100,200648790,5960,5960,5960,5960,0
|
|
20241122,194000,200648790,5960,5960,5960,5960,0
|
|
20241122,193900,200648790,5960,5960,5960,5960,0
|
|
20241122,193800,200648790,5960,5960,5960,5960,0
|
|
20241122,193700,200648790,5960,5960,5960,5960,0
|
|
20241122,193600,200648790,5960,5960,5960,5960,0
|
|
20241122,193500,200648790,5960,5960,5960,5960,0
|
|
20241122,193400,200648790,5960,5960,5960,5960,0
|
|
20241122,193300,200648790,5960,5960,5960,5960,0
|
|
20241122,193200,200648790,5960,5960,5960,5960,0
|
|
20241122,193100,200648790,5960,5960,5960,5960,0
|
|
20241122,193000,200648790,5960,5960,5960,5960,0
|
|
20241122,192900,200648790,5960,5960,5960,5960,0
|
|
20241122,192800,200648790,5960,5960,5960,5960,0
|
|
20241122,192700,200648790,5960,5960,5960,5960,0
|
|
20241122,192600,200648790,5960,5960,5960,5960,0
|
|
20241122,192500,200648790,5960,5960,5960,5960,0
|
|
20241122,192400,200648790,5960,5960,5960,5960,0
|
|
20241122,192300,200648790,5960,5960,5960,5960,0
|
|
20241122,192200,200648790,5960,5960,5960,5960,0
|
|
20241122,192100,200648790,5960,5960,5960,5960,0
|
|
20241122,192000,200648790,5960,5960,5960,5960,0
|
|
20241122,191900,200648790,5960,5960,5960,5960,0
|
|
20241122,191800,200648790,5960,5960,5960,5960,0
|
|
20241122,191700,200648790,5960,5960,5960,5960,0
|
|
20241122,191600,200648790,5960,5960,5960,5960,615
|
|
20241122,191500,200648790,5960,5960,5960,5960,0
|
|
20241122,191400,200648790,5960,5960,5960,5960,0
|
|
20241122,191300,200648790,5960,5960,5960,5960,0
|
|
20241122,191200,200648790,5960,5960,5960,5960,0
|
|
20241122,191100,200648790,5960,5960,5960,5960,0
|
|
20241122,191000,200648790,5960,5960,5960,5960,0
|
|
20241122,190900,200648790,5960,5960,5960,5960,0
|
|
20241122,190800,200648790,5960,5960,5960,5960,0
|
|
20241122,190700,200648790,5960,5960,5960,5960,0
|
|
20241122,190600,200648790,5960,5960,5960,5960,0
|
|
20241122,190500,200648790,5960,5960,5960,5960,0
|
|
20241122,190400,200648790,5960,5960,5960,5960,0
|
|
20241122,190300,200648790,5960,5960,5960,5960,0
|
|
20241122,190200,200648790,5960,5960,5960,5960,0
|
|
20241122,190100,200648790,5960,5960,5960,5960,0
|
|
20241122,190000,200648790,5960,5960,5960,5960,0
|
|
20241122,185900,200648790,5960,5960,5960,5960,0
|
|
20241122,185800,200648790,5960,5960,5960,5960,0
|
|
20241122,185700,200648790,5960,5960,5960,5960,0
|
|
20241122,185600,200648790,5960,5960,5960,5960,0
|
|
20241122,185500,200648790,5960,5960,5960,5960,0
|
|
20241122,185400,200648790,5960,5960,5960,5960,0
|
|
20241122,185300,200648790,5960,5960,5960,5960,0
|
|
20241122,185200,200648790,5960,5960,5960,5960,0
|
|
20241122,185100,200648790,5960,5960,5960,5960,0
|
|
20241122,185000,200648790,5960,5960,5960,5960,0
|
|
20241122,184900,200648790,5960,5960,5960,5960,0
|
|
20241122,184800,200648790,5960,5960,5960,5960,0
|
|
20241122,184700,200648790,5960,5960,5960,5960,0
|
|
20241122,184600,200648790,5960,5960,5960,5960,615
|
|
20241122,184500,200648790,5960,5960,5960,5960,0
|
|
20241122,184400,200648790,5960,5960,5960,5960,0
|
|
20241122,184300,200648790,5960,5960,5960,5960,0
|
|
20241122,184200,200648790,5960,5960,5960,5960,0
|
|
20241122,184100,200648790,5960,5960,5960,5960,0
|
|
20241122,184000,200648790,5960,5960,5960,5960,0
|
|
20241122,183900,200648790,5960,5960,5960,5960,0
|
|
20241122,183800,200648790,5960,5960,5960,5960,0
|
|
20241122,183700,200648790,5960,5960,5960,5960,0
|
|
20241122,183600,200648790,5960,5960,5960,5960,0
|
|
20241122,183500,200648790,5960,5960,5960,5960,0
|
|
20241122,183400,200648790,5960,5960,5960,5960,0
|
|
20241122,183300,200648790,5960,5960,5960,5960,0
|
|
20241122,183200,200648790,5960,5960,5960,5960,0
|
|
20241122,183100,200648790,5960,5960,5960,5960,0
|
|
20241122,183000,200648790,5960,5960,5960,5960,0
|
|
20241122,182900,200648790,5960,5960,5960,5960,0
|
|
20241122,182800,200648790,5960,5960,5960,5960,0
|
|
20241122,182700,200648790,5960,5960,5960,5960,0
|
|
20241122,182600,200648790,5960,5960,5960,5960,0
|
|
20241122,182500,200648790,5960,5960,5960,5960,0
|
|
20241122,182400,200648790,5960,5960,5960,5960,0
|
|
20241122,182300,200648790,5960,5960,5960,5960,0
|
|
20241122,182200,200648790,5960,5960,5960,5960,0
|
|
20241122,182100,200648790,5960,5960,5960,5960,0
|
|
20241122,182000,200648790,5960,5960,5960,5960,0
|
|
20241122,181900,200648790,5960,5960,5960,5960,0
|
|
20241122,181800,200648790,5960,5960,5960,5960,0
|
|
20241122,181700,200648790,5960,5960,5960,5960,0
|
|
20241122,181600,200648790,5960,5960,5960,5960,615
|
|
20241122,181500,200648790,5960,5960,5960,5960,0
|
|
20241122,181400,200648790,5960,5960,5960,5960,0
|
|
20241122,181300,200648790,5960,5960,5960,5960,0
|
|
20241122,181200,200648790,5960,5960,5960,5960,0
|
|
20241122,181100,200648790,5960,5960,5960,5960,0
|
|
20241122,181000,200648790,5960,5960,5960,5960,0
|
|
20241122,180900,200648790,5960,5960,5960,5960,0
|
|
20241122,180800,200648790,5960,5960,5960,5960,0
|
|
20241122,180700,200648790,5960,5960,5960,5960,0
|
|
20241122,180600,200648790,5960,5960,5960,5960,0
|
|
20241122,180500,200648790,5960,5960,5960,5960,0
|
|
20241122,180400,200648790,5960,5960,5960,5960,0
|
|
20241122,180300,200648790,5960,5960,5960,5960,0
|
|
20241122,180200,200648790,5960,5960,5960,5960,0
|
|
20241122,180100,200648790,5960,5960,5960,5960,0
|
|
20241122,180000,200648790,5960,5960,5960,5960,0
|
|
20241122,175900,200648790,5960,5960,5960,5960,0
|
|
20241122,175800,200648790,5960,5960,5960,5960,0
|
|
20241122,175700,200648790,5960,5960,5960,5960,0
|
|
20241122,175600,200648790,5960,5960,5960,5960,0
|
|
20241122,175500,200648790,5960,5960,5960,5960,0
|
|
20241122,175400,200648790,5960,5960,5960,5960,0
|
|
20241122,175300,200648790,5960,5960,5960,5960,0
|
|
20241122,175200,200648790,5960,5960,5960,5960,0
|
|
20241122,175100,200648790,5960,5960,5960,5960,0
|
|
20241122,175000,200648790,5960,5960,5960,5960,0
|
|
20241122,174900,200648790,5960,5960,5960,5960,0
|
|
20241122,174800,200648790,5960,5960,5960,5960,0
|
|
20241122,174700,200648790,5960,5960,5960,5960,0
|
|
20241122,174600,200648790,5960,5960,5960,5960,615
|
|
20241122,174500,200648790,5960,5960,5960,5960,0
|
|
20241122,174400,200648790,5960,5960,5960,5960,0
|
|
20241122,174300,200648790,5960,5960,5960,5960,0
|
|
20241122,174200,200648790,5960,5960,5960,5960,0
|
|
20241122,174100,200648790,5960,5960,5960,5960,0
|
|
20241122,174000,200648790,5960,5960,5960,5960,0
|
|
20241122,173900,200648790,5960,5960,5960,5960,0
|
|
20241122,173800,200648790,5960,5960,5960,5960,0
|
|
20241122,173700,200648790,5960,5960,5960,5960,0
|
|
20241122,173600,200648790,5960,5960,5960,5960,0
|
|
20241122,173500,200648790,5960,5960,5960,5960,0
|
|
20241122,173400,200648790,5960,5960,5960,5960,0
|
|
20241122,173300,200648790,5960,5960,5960,5960,0
|
|
20241122,173200,200648790,5960,5960,5960,5960,0
|
|
20241122,173100,200648790,5960,5960,5960,5960,0
|
|
20241122,173000,200648790,5960,5960,5960,5960,0
|
|
20241122,172900,200648790,5960,5960,5960,5960,0
|
|
20241122,172800,200648790,5960,5960,5960,5960,0
|
|
20241122,172700,200648790,5960,5960,5960,5960,0
|
|
20241122,172600,200648790,5960,5960,5960,5960,0
|
|
20241122,172500,200648790,5960,5960,5960,5960,0
|
|
20241122,172400,200648790,5960,5960,5960,5960,0
|
|
20241122,172300,200648790,5960,5960,5960,5960,0
|
|
20241122,172200,200648790,5960,5960,5960,5960,0
|
|
20241122,172100,200648790,5960,5960,5960,5960,0
|
|
20241122,172000,200648790,5960,5960,5960,5960,0
|
|
20241122,171900,200648790,5960,5960,5960,5960,0
|
|
20241122,171800,200648790,5960,5960,5960,5960,0
|
|
20241122,171700,200648790,5960,5960,5960,5960,0
|
|
20241122,171600,200648790,5960,5960,5960,5960,615
|
|
20241122,171500,200648790,5960,5960,5960,5960,0
|
|
20241122,171400,200648790,5960,5960,5960,5960,0
|
|
20241122,171300,200648790,5960,5960,5960,5960,0
|
|
20241122,171200,200648790,5960,5960,5960,5960,0
|
|
20241122,171100,200648790,5960,5960,5960,5960,0
|
|
20241122,171000,200648790,5960,5960,5960,5960,0
|
|
20241122,170900,200648790,5960,5960,5960,5960,0
|
|
20241122,170800,200648790,5960,5960,5960,5960,0
|
|
20241122,170700,200648790,5960,5960,5960,5960,0
|
|
20241122,170600,200648790,5960,5960,5960,5960,0
|
|
20241122,170500,200648790,5960,5960,5960,5960,0
|
|
20241122,170400,200648790,5960,5960,5960,5960,0
|
|
20241122,170300,200648790,5960,5960,5960,5960,0
|
|
20241122,170200,200648790,5960,5960,5960,5960,0
|
|
20241122,170100,200648790,5960,5960,5960,5960,0
|
|
20241122,170000,200648790,5960,5960,5960,5960,0
|
|
20241122,165900,200648790,5960,5960,5960,5960,0
|
|
20241122,165800,200648790,5960,5960,5960,5960,0
|
|
20241122,165700,200648790,5960,5960,5960,5960,0
|
|
20241122,165600,200648790,5960,5960,5960,5960,0
|
|
20241122,165500,200648790,5960,5960,5960,5960,0
|
|
20241122,165400,200648790,5960,5960,5960,5960,0
|
|
20241122,165300,200648790,5960,5960,5960,5960,0
|
|
20241122,165200,200648790,5960,5960,5960,5960,0
|
|
20241122,165100,200648790,5960,5960,5960,5960,0
|
|
20241122,165000,200648790,5960,5960,5960,5960,0
|
|
20241122,164900,200648790,5960,5960,5960,5960,0
|
|
20241122,164800,200648790,5960,5960,5960,5960,0
|
|
20241122,164700,200648790,5960,5960,5960,5960,0
|
|
20241122,164600,200648790,5960,5960,5960,5960,615
|
|
20241122,164500,200648790,5960,5960,5960,5960,0
|
|
20241122,164400,200648790,5960,5960,5960,5960,0
|
|
20241122,164300,200648790,5960,5960,5960,5960,0
|
|
20241122,164200,200648790,5960,5960,5960,5960,0
|
|
20241122,164100,200648790,5960,5960,5960,5960,0
|
|
20241122,164000,200648790,5960,5960,5960,5960,0
|
|
20241122,163900,200648790,5960,5960,5960,5960,0
|
|
20241122,163800,200648790,5960,5960,5960,5960,0
|
|
20241122,163700,200648790,5960,5960,5960,5960,0
|
|
20241122,163600,200648790,5960,5960,5960,5960,0
|
|
20241122,163500,200648790,5960,5960,5960,5960,0
|
|
20241122,163400,200648790,5960,5960,5960,5960,0
|
|
20241122,163300,200648790,5960,5960,5960,5960,0
|
|
20241122,163200,200648790,5960,5960,5960,5960,0
|
|
20241122,163100,200648790,5960,5960,5960,5960,0
|
|
20241122,163000,200648790,5960,5960,5960,5960,0
|
|
20241122,162900,200648790,5960,5960,5960,5960,0
|
|
20241122,162800,200648790,5960,5960,5960,5960,0
|
|
20241122,162700,200648790,5960,5960,5960,5960,0
|
|
20241122,162600,200648790,5960,5960,5960,5960,0
|
|
20241122,162500,200648790,5960,5960,5960,5960,0
|
|
20241122,162400,200648790,5960,5960,5960,5960,0
|
|
20241122,162300,200648790,5960,5960,5960,5960,0
|
|
20241122,162200,200648790,5960,5960,5960,5960,0
|
|
20241122,162100,200648790,5960,5960,5960,5960,0
|
|
20241122,162000,200648790,5960,5960,5960,5960,0
|
|
20241122,161900,200648790,5960,5960,5960,5960,0
|
|
20241122,161800,200648790,5960,5960,5960,5960,0
|
|
20241122,161700,200648790,5960,5960,5960,5960,0
|
|
20241122,161600,200648790,5960,5960,5960,5960,615
|
|
20241122,161500,200648790,5960,5960,5960,5960,0
|
|
20241122,161400,200648790,5960,5960,5960,5960,0
|
|
20241122,161300,200648790,5960,5960,5960,5960,0
|
|
20241122,161200,200648790,5960,5960,5960,5960,0
|
|
20241122,161100,200648790,5960,5960,5960,5960,0
|
|
20241122,161000,200648790,5960,5960,5960,5960,0
|
|
20241122,160900,200648790,5960,5960,5960,5960,0
|
|
20241122,160800,200648790,5960,5960,5960,5960,0
|
|
20241122,160700,200648790,5960,5960,5960,5960,0
|
|
20241122,160600,200648790,5960,5960,5960,5960,0
|
|
20241122,160500,200648790,5960,5960,5960,5960,0
|
|
20241122,160400,200648790,5960,5960,5960,5960,0
|
|
20241122,160300,200648790,5960,5960,5960,5960,0
|
|
20241122,160200,200648790,5960,5960,5960,5960,0
|
|
20241122,160100,200648790,5960,5960,5960,5960,0
|
|
20241122,160000,200648790,5960,5960,5960,5960,0
|
|
20241122,155900,200648790,5960,5960,5960,5960,0
|
|
20241122,155800,200648790,5960,5960,5960,5960,0
|
|
20241122,155700,200648790,5960,5960,5960,5960,0
|
|
20241122,155600,200648790,5960,5960,5960,5960,0
|
|
20241122,155500,200648790,5960,5960,5960,5960,0
|
|
20241122,155400,200648790,5960,5960,5960,5960,0
|
|
20241122,155300,200648790,5960,5960,5960,5960,0
|
|
20241122,155200,200648790,5960,5960,5960,5960,0
|
|
20241122,155100,200648790,5960,5960,5960,5960,0
|
|
20241122,155000,200648790,5960,5960,5960,5960,0
|
|
20241122,154900,200648790,5960,5960,5960,5960,0
|
|
20241122,154800,200648790,5960,5960,5960,5960,0
|
|
20241122,154700,200648790,5960,5960,5960,5960,0
|
|
20241122,154600,200648790,5960,5960,5960,5960,615
|
|
20241122,154500,200648790,5960,5960,5960,5960,0
|
|
20241122,154400,200648790,5960,5960,5960,5960,0
|
|
20241122,154300,200648790,5960,5960,5960,5960,0
|
|
20241122,154200,200648790,5960,5960,5960,5960,0
|
|
20241122,154100,200648790,5960,5960,5960,5960,0
|
|
20241122,154000,200648790,5960,5960,5960,5960,0
|
|
20241122,153900,200648790,5960,5960,5960,5960,0
|
|
20241122,153800,200648790,5960,5960,5960,5960,0
|
|
20241122,153700,200648790,5960,5960,5960,5960,0
|
|
20241122,153600,200648790,5960,5960,5960,5960,0
|
|
20241122,153500,200648790,5960,5960,5960,5960,0
|
|
20241122,153400,200648790,5960,5960,5960,5960,0
|
|
20241122,153300,200648790,5960,5960,5960,5960,0
|
|
20241122,153200,200648790,5960,5960,5960,5960,0
|
|
20241122,153100,200648790,5960,5960,5960,5960,0
|
|
20241122,153000,200648790,5960,5960,5960,5960,615
|
|
20241122,152900,196983390,5950,5950,5950,5950,0
|
|
20241122,152800,196983390,5950,5950,5950,5950,0
|
|
20241122,152700,196983390,5950,5950,5950,5950,0
|
|
20241122,152600,196983390,5950,5950,5950,5950,0
|
|
20241122,152500,196983390,5950,5950,5950,5950,0
|
|
20241122,152400,196983390,5950,5950,5950,5950,0
|
|
20241122,152300,196983390,5950,5950,5950,5950,0
|
|
20241122,152200,196983390,5950,5950,5950,5950,0
|
|
20241122,152100,196983390,5950,5950,5950,5950,0
|
|
20241122,152000,196983390,5950,5950,5950,5950,0
|
|
20241122,151900,196983390,5950,5880,5950,5880,1402
|
|
20241122,151800,188699680,5870,5870,5870,5870,20
|
|
20241122,151700,188582280,5870,5880,5880,5870,49
|
|
20241122,151600,188294640,5870,5880,5880,5870,71
|
|
20241122,151500,187877650,5870,5870,5880,5860,152
|
|
20241122,151400,186985580,5860,5860,5860,5860,48
|
|
20241122,151300,186704300,5870,5860,5870,5860,50
|
|
20241122,151200,186411280,5860,5860,5860,5860,1
|
|
20241122,151100,186405420,5830,5860,5860,5830,1160
|
|
20241122,151000,179630790,5860,5870,5870,5860,156
|
|
20241122,150900,178716620,5870,5860,5870,5860,51
|
|
20241122,150800,178417750,5860,5860,5860,5860,113
|
|
20241122,150700,177755570,5860,5860,5860,5860,21
|
|
20241122,150600,177632510,5860,5860,5860,5860,1
|
|
20241122,150500,177626650,5850,5860,5860,5850,157
|
|
20241122,150400,176708130,5850,5850,5860,5850,302
|
|
20241122,150300,174941410,5860,5850,5860,5850,12
|
|
20241122,150200,174871200,5860,5860,5860,5860,1
|
|
20241122,150100,174865340,5860,5860,5860,5860,1
|
|
20241122,150000,174859480,5850,5860,5860,5850,364
|
|
20241122,145900,172730030,5850,5850,5850,5850,215
|
|
20241122,145800,171472280,5850,5860,5860,5850,207
|
|
20241122,145700,170260830,5850,5860,5860,5850,266
|
|
20241122,145600,168703670,5860,5860,5860,5860,2
|
|
20241122,145500,168691950,5860,5860,5860,5860,1
|
|
20241122,145400,168686090,5850,5850,5850,5850,50
|
|
20241122,145300,168393590,5850,5850,5850,5850,11
|
|
20241122,145200,168329240,5860,5860,5860,5860,0
|
|
20241122,145100,168329240,5860,5860,5860,5860,0
|
|
20241122,145000,168329240,5860,5860,5860,5860,1
|
|
20241122,144900,168323380,5850,5850,5850,5850,0
|
|
20241122,144800,168323380,5850,5850,5850,5850,0
|
|
20241122,144700,168323380,5850,5850,5850,5850,19
|
|
20241122,144600,168212230,5850,5860,5860,5850,5
|
|
20241122,144500,168182960,5860,5860,5860,5860,4
|
|
20241122,144400,168159520,5860,5860,5860,5860,0
|
|
20241122,144300,168159520,5860,5860,5860,5860,0
|
|
20241122,144200,168159520,5860,5860,5860,5860,0
|
|
20241122,144100,168159520,5860,5860,5860,5860,0
|
|
20241122,144000,168159520,5860,5860,5860,5860,0
|
|
20241122,143900,168159520,5860,5860,5860,5860,2
|
|
20241122,143800,168147800,5880,5880,5880,5880,0
|
|
20241122,143700,168147800,5880,5880,5880,5880,0
|
|
20241122,143600,168147800,5880,5880,5880,5880,0
|
|
20241122,143500,168147800,5880,5880,5880,5880,0
|
|
20241122,143400,168147800,5880,5860,5880,5860,100
|
|
20241122,143300,167561180,5860,5860,5860,5860,27
|
|
20241122,143200,167402960,5860,5860,5860,5860,0
|
|
20241122,143100,167402960,5860,5860,5860,5860,3
|
|
20241122,143000,167385380,5860,5860,5860,5860,5
|
|
20241122,142900,167356080,5860,5860,5860,5860,0
|
|
20241122,142800,167356080,5860,5860,5860,5860,52
|
|
20241122,142700,167051360,5860,5860,5860,5860,0
|
|
20241122,142600,167051360,5860,5860,5860,5860,0
|
|
20241122,142500,167051360,5860,5860,5860,5860,0
|
|
20241122,142400,167051360,5860,5860,5860,5860,546
|
|
20241122,142300,163851800,5850,5850,5850,5850,52
|
|
20241122,142200,163547600,5860,5860,5860,5860,0
|
|
20241122,142100,163547600,5860,5860,5860,5860,15
|
|
20241122,142000,163459700,5860,5860,5860,5860,100
|
|
20241122,141900,162873700,5860,5860,5860,5860,0
|
|
20241122,141800,162873700,5860,5860,5860,5860,0
|
|
20241122,141700,162873700,5860,5860,5860,5850,1891
|
|
20241122,141600,151792520,5870,5870,5870,5870,101
|
|
20241122,141500,151199650,5870,5870,5870,5870,41
|
|
20241122,141400,150958980,5870,5870,5870,5870,30
|
|
20241122,141300,150782880,5870,5870,5870,5870,200
|
|
20241122,141200,149608880,5870,5870,5870,5870,0
|
|
20241122,141100,149608880,5870,5870,5870,5860,19
|
|
20241122,141000,149497500,5860,5870,5870,5860,330
|
|
20241122,140900,147560990,5870,5870,5870,5870,92
|
|
20241122,140800,147020950,5870,5870,5870,5870,0
|
|
20241122,140700,147020950,5870,5870,5870,5870,0
|
|
20241122,140600,147020950,5870,5870,5870,5870,0
|
|
20241122,140500,147020950,5870,5870,5870,5870,0
|
|
20241122,140400,147020950,5870,5880,5880,5870,20
|
|
20241122,140300,146903460,5880,5880,5880,5880,0
|
|
20241122,140200,146903460,5880,5880,5880,5880,0
|
|
20241122,140100,146903460,5880,5880,5880,5880,1
|
|
20241122,140000,146897580,5890,5890,5890,5890,1
|
|
20241122,135900,146891690,5890,5890,5890,5890,0
|
|
20241122,135800,146891690,5890,5890,5890,5890,0
|
|
20241122,135700,146891690,5890,5890,5890,5890,0
|
|
20241122,135600,146891690,5890,5880,5890,5880,120
|
|
20241122,135500,146185320,5870,5870,5870,5870,0
|
|
20241122,135400,146185320,5870,5870,5870,5870,0
|
|
20241122,135300,146185320,5870,5870,5870,5870,150
|
|
20241122,135200,145304820,5870,5870,5870,5870,0
|
|
20241122,135100,145304820,5870,5880,5880,5870,1013
|
|
20241122,135000,139358500,5870,5870,5870,5870,0
|
|
20241122,134900,139358500,5870,5870,5870,5870,0
|
|
20241122,134800,139358500,5870,5870,5870,5870,0
|
|
20241122,134700,139358500,5870,5870,5870,5870,189
|
|
20241122,134600,138249070,5880,5880,5880,5880,6
|
|
20241122,134500,138213790,5890,5890,5890,5890,0
|
|
20241122,134400,138213790,5890,5890,5890,5890,48
|
|
20241122,134300,137931070,5890,5890,5890,5890,24
|
|
20241122,134200,137789710,5880,5880,5880,5880,23
|
|
20241122,134100,137654470,5880,5880,5880,5880,12
|
|
20241122,134000,137583910,5870,5880,5880,5870,1055
|
|
20241122,133900,131389730,5880,5880,5880,5880,0
|
|
20241122,133800,131389730,5880,5880,5880,5880,5
|
|
20241122,133700,131360330,5880,5880,5880,5880,0
|
|
20241122,133600,131360330,5880,5880,5880,5880,0
|
|
20241122,133500,131360330,5880,5880,5880,5880,0
|
|
20241122,133400,131360330,5880,5880,5880,5880,0
|
|
20241122,133300,131360330,5880,5880,5880,5880,0
|
|
20241122,133200,131360330,5880,5880,5880,5880,0
|
|
20241122,133100,131360330,5880,5880,5880,5880,62
|
|
20241122,133000,130995770,5870,5870,5870,5870,0
|
|
20241122,132900,130995770,5870,5870,5870,5870,0
|
|
20241122,132800,130995770,5870,5870,5870,5870,109
|
|
20241122,132700,130355940,5880,5880,5880,5880,0
|
|
20241122,132600,130355940,5880,5880,5880,5880,0
|
|
20241122,132500,130355940,5880,5880,5880,5880,0
|
|
20241122,132400,130355940,5880,5880,5880,5880,2
|
|
20241122,132300,130344180,5880,5880,5880,5880,295
|
|
20241122,132200,128609580,5880,5880,5880,5880,0
|
|
20241122,132100,128609580,5880,5880,5880,5880,0
|
|
20241122,132000,128609580,5880,5880,5880,5880,7
|
|
20241122,131900,128568420,5880,5880,5880,5880,0
|
|
20241122,131800,128568420,5880,5890,5890,5880,4
|
|
20241122,131700,128544880,5880,5880,5880,5880,21
|
|
20241122,131600,128421400,5880,5880,5880,5880,0
|
|
20241122,131500,128421400,5880,5880,5880,5880,0
|
|
20241122,131400,128421400,5880,5880,5880,5880,14
|
|
20241122,131300,128339080,5880,5880,5880,5880,0
|
|
20241122,131200,128339080,5880,5880,5880,5880,5
|
|
20241122,131100,128309680,5880,5880,5880,5880,0
|
|
20241122,131000,128309680,5880,5880,5880,5880,0
|
|
20241122,130900,128309680,5880,5880,5880,5880,14
|
|
20241122,130800,128227360,5890,5880,5890,5880,14
|
|
20241122,130700,128145020,5880,5880,5880,5880,13
|
|
20241122,130600,128068580,5880,5880,5880,5880,0
|
|
20241122,130500,128068580,5880,5880,5880,5880,23
|
|
20241122,130400,127933340,5880,5880,5880,5880,0
|
|
20241122,130300,127933340,5880,5890,5890,5880,150
|
|
20241122,130200,127050950,5890,5890,5890,5890,0
|
|
20241122,130100,127050950,5890,5890,5890,5890,0
|
|
20241122,130000,127050950,5890,5890,5890,5890,0
|
|
20241122,125900,127050950,5890,5890,5890,5890,0
|
|
20241122,125800,127050950,5890,5890,5890,5890,0
|
|
20241122,125700,127050950,5890,5890,5890,5890,0
|
|
20241122,125600,127050950,5890,5890,5890,5890,399
|
|
20241122,125500,124700840,5890,5890,5890,5890,0
|
|
20241122,125400,124700840,5890,5890,5890,5890,33
|
|
20241122,125300,124506470,5880,5880,5880,5880,0
|
|
20241122,125200,124506470,5880,5880,5880,5880,0
|
|
20241122,125100,124506470,5880,5880,5880,5880,33
|
|
20241122,125000,124312430,5880,5880,5880,5880,0
|
|
20241122,124900,124312430,5880,5880,5880,5880,85
|
|
20241122,124800,123812630,5880,5880,5880,5880,58
|
|
20241122,124700,123471590,5880,5880,5880,5880,0
|
|
20241122,124600,123471590,5880,5880,5880,5880,0
|
|
20241122,124500,123471590,5880,5880,5880,5880,60
|
|
20241122,124400,123118790,5880,5880,5880,5880,10
|
|
20241122,124300,123059990,5890,5890,5890,5890,0
|
|
20241122,124200,123059990,5890,5890,5890,5890,0
|
|
20241122,124100,123059990,5890,5890,5890,5890,5
|
|
20241122,124000,123030540,5890,5890,5890,5890,8
|
|
20241122,123900,122983420,5880,5880,5880,5880,0
|
|
20241122,123800,122983420,5880,5880,5880,5880,1
|
|
20241122,123700,122977540,5870,5870,5870,5870,0
|
|
20241122,123600,122977540,5870,5870,5870,5870,0
|
|
20241122,123500,122977540,5870,5870,5870,5870,0
|
|
20241122,123400,122977540,5870,5870,5870,5870,641
|
|
20241122,123300,119214870,5870,5880,5880,5870,1929
|
|
20241122,123200,107883640,5890,5900,5900,5890,360
|
|
20241122,123100,105762680,5900,5900,5900,5900,0
|
|
20241122,123000,105762680,5900,5900,5900,5900,2
|
|
20241122,122900,105750880,5900,5900,5900,5900,0
|
|
20241122,122800,105750880,5900,5900,5900,5900,12
|
|
20241122,122700,105680080,5900,5900,5900,5900,0
|
|
20241122,122600,105680080,5900,5900,5900,5900,0
|
|
20241122,122500,105680080,5900,5900,5900,5900,158
|
|
20241122,122400,104747880,5900,5900,5900,5900,324
|
|
20241122,122300,102836280,5900,5900,5900,5900,0
|
|
20241122,122200,102836280,5900,5900,5900,5900,2
|
|
20241122,122100,102824480,5900,5900,5900,5900,0
|
|
20241122,122000,102824480,5900,5900,5900,5900,0
|
|
20241122,121900,102824480,5900,5900,5900,5900,2
|
|
20241122,121800,102812680,5910,5910,5910,5910,200
|
|
20241122,121700,101630680,5900,5900,5900,5900,1
|
|
20241122,121600,101624780,5910,5910,5910,5910,0
|
|
20241122,121500,101624780,5910,5910,5910,5910,0
|
|
20241122,121400,101624780,5910,5900,5910,5900,306
|
|
20241122,121300,99816380,5900,5900,5900,5900,10
|
|
20241122,121200,99757380,5900,5900,5900,5900,0
|
|
20241122,121100,99757380,5900,5900,5900,5900,1
|
|
20241122,121000,99751480,5900,5900,5900,5900,0
|
|
20241122,120900,99751480,5900,5900,5900,5900,1
|
|
20241122,120800,99745580,5900,5900,5900,5900,45
|
|
20241122,120700,99480080,5900,5900,5900,5900,0
|
|
20241122,120600,99480080,5900,5900,5900,5900,0
|
|
20241122,120500,99480080,5900,5900,5900,5900,0
|
|
20241122,120400,99480080,5900,5900,5900,5900,0
|
|
20241122,120300,99480080,5900,5900,5900,5900,0
|
|
20241122,120200,99480080,5900,5900,5900,5900,0
|
|
20241122,120100,99480080,5900,5900,5900,5900,0
|
|
20241122,120000,99480080,5900,5900,5900,5900,0
|
|
20241122,115900,99480080,5900,5900,5900,5900,0
|
|
20241122,115800,99480080,5900,5900,5900,5900,0
|
|
20241122,115700,99480080,5900,5900,5900,5900,0
|
|
20241122,115600,99480080,5900,5900,5900,5900,50
|
|
20241122,115500,99185080,5930,5900,5930,5900,41
|
|
20241122,115400,98942600,5900,5900,5900,5900,0
|
|
20241122,115300,98942600,5900,5900,5900,5900,778
|
|
20241122,115200,94352400,5900,5900,5900,5900,0
|
|
20241122,115100,94352400,5900,5890,5900,5890,10
|
|
20241122,115000,94293450,5880,5880,5880,5880,10
|
|
20241122,114900,94234650,5880,5890,5890,5880,156
|
|
20241122,114800,93317110,5890,5890,5890,5890,0
|
|
20241122,114700,93317110,5890,5890,5890,5890,0
|
|
20241122,114600,93317110,5890,5890,5890,5890,5
|
|
20241122,114500,93287660,5890,5890,5890,5890,0
|
|
20241122,114400,93287660,5890,5890,5890,5880,11
|
|
20241122,114300,93222950,5880,5880,5880,5880,2
|
|
20241122,114200,93211190,5900,5900,5900,5900,0
|
|
20241122,114100,93211190,5900,5900,5900,5900,0
|
|
20241122,114000,93211190,5900,5900,5900,5900,0
|
|
20241122,113900,93211190,5900,5900,5900,5900,0
|
|
20241122,113800,93211190,5900,5900,5900,5900,0
|
|
20241122,113700,93211190,5900,5890,5900,5890,33
|
|
20241122,113600,93016790,5890,5890,5890,5890,0
|
|
20241122,113500,93016790,5890,5890,5890,5890,1
|
|
20241122,113400,93010900,5890,5890,5890,5890,0
|
|
20241122,113300,93010900,5890,5890,5890,5890,3
|
|
20241122,113200,92993230,5890,5880,5890,5880,17
|
|
20241122,113100,92893260,5880,5880,5880,5880,35
|
|
20241122,113000,92687460,5880,5880,5880,5880,79
|
|
20241122,112900,92222940,5890,5890,5890,5890,21
|
|
20241122,112800,92099250,5890,5890,5890,5890,79
|
|
20241122,112700,91633940,5890,5890,5890,5890,0
|
|
20241122,112600,91633940,5890,5890,5890,5890,0
|
|
20241122,112500,91633940,5890,5890,5890,5890,0
|
|
20241122,112400,91633940,5890,5890,5890,5890,25
|
|
20241122,112300,91486690,5890,5900,5900,5890,301
|
|
20241122,112200,89712650,5910,5910,5910,5910,812
|
|
20241122,112100,84913730,5910,5910,5910,5910,0
|
|
20241122,112000,84913730,5910,5910,5910,5910,0
|
|
20241122,111900,84913730,5910,5910,5910,5910,0
|
|
20241122,111800,84913730,5910,5910,5910,5910,0
|
|
20241122,111700,84913730,5910,5910,5910,5910,232
|
|
20241122,111600,83542610,5920,5920,5920,5920,0
|
|
20241122,111500,83542610,5920,5920,5920,5920,85
|
|
20241122,111400,83039410,5920,5920,5920,5920,0
|
|
20241122,111300,83039410,5920,5920,5920,5920,5
|
|
20241122,111200,83009810,5920,5920,5920,5920,0
|
|
20241122,111100,83009810,5920,5920,5920,5920,75
|
|
20241122,111000,82565810,5920,5920,5920,5920,10
|
|
20241122,110900,82506610,5940,5940,5940,5940,5
|
|
20241122,110800,82476910,5940,5940,5940,5940,10
|
|
20241122,110700,82417510,5940,5940,5940,5940,0
|
|
20241122,110600,82417510,5940,5940,5940,5940,0
|
|
20241122,110500,82417510,5940,5940,5940,5940,22
|
|
20241122,110400,82286830,5940,5930,5940,5930,323
|
|
20241122,110300,80368950,5930,5920,5930,5920,17
|
|
20241122,110200,80268190,5930,5930,5930,5930,0
|
|
20241122,110100,80268190,5930,5930,5930,5930,20
|
|
20241122,110000,80149590,5930,5930,5930,5930,1
|
|
20241122,105900,80143660,5920,5920,5920,5920,0
|
|
20241122,105800,80143660,5920,5920,5920,5920,0
|
|
20241122,105700,80143660,5920,5920,5920,5920,0
|
|
20241122,105600,80143660,5920,5920,5920,5920,0
|
|
20241122,105500,80143660,5920,5920,5920,5920,0
|
|
20241122,105400,80143660,5920,5930,5930,5920,19
|
|
20241122,105300,80031010,5930,5930,5930,5930,110
|
|
20241122,105200,79378710,5930,5930,5930,5930,0
|
|
20241122,105100,79378710,5930,5930,5930,5930,0
|
|
20241122,105000,79378710,5930,5930,5930,5930,15
|
|
20241122,104900,79289760,5930,5920,5930,5920,125
|
|
20241122,104800,78549110,5930,5930,5930,5930,50
|
|
20241122,104700,78252610,5910,5920,5920,5910,427
|
|
20241122,104600,75729020,5920,5920,5920,5920,38
|
|
20241122,104500,75504060,5910,5910,5910,5910,6
|
|
20241122,104400,75468600,5920,5920,5920,5920,0
|
|
20241122,104300,75468600,5920,5920,5920,5920,5
|
|
20241122,104200,75439000,5910,5910,5910,5910,7
|
|
20241122,104100,75397630,5910,5910,5910,5910,5
|
|
20241122,104000,75368080,5910,5910,5910,5910,5
|
|
20241122,103900,75338530,5910,5910,5910,5910,7
|
|
20241122,103800,75297160,5910,5920,5920,5910,21
|
|
20241122,103700,75173040,5920,5920,5920,5920,1
|
|
20241122,103600,75167120,5910,5910,5910,5910,0
|
|
20241122,103500,75167120,5910,5910,5910,5900,224
|
|
20241122,103400,73843300,5910,5910,5910,5910,0
|
|
20241122,103300,73843300,5910,5910,5910,5910,3
|
|
20241122,103200,73825570,5910,5910,5910,5910,106
|
|
20241122,103100,73199110,5890,5910,5910,5890,500
|
|
20241122,103000,70251970,5910,5910,5910,5910,12
|
|
20241122,102900,70181050,5900,5900,5900,5900,42
|
|
20241122,102800,69933250,5890,5890,5890,5890,0
|
|
20241122,102700,69933250,5890,5890,5890,5890,5
|
|
20241122,102600,69903800,5890,5890,5890,5890,0
|
|
20241122,102500,69903800,5890,5890,5890,5890,7
|
|
20241122,102400,69862570,5890,5890,5890,5890,12
|
|
20241122,102300,69791890,5890,5890,5890,5890,0
|
|
20241122,102200,69791890,5890,5890,5890,5890,1
|
|
20241122,102100,69786000,5880,5880,5880,5880,190
|
|
20241122,102000,68668800,5880,5890,5890,5880,600
|
|
20241122,101900,65137090,5900,5900,5900,5900,0
|
|
20241122,101800,65137090,5900,5910,5910,5900,346
|
|
20241122,101700,63093540,5910,5910,5910,5910,0
|
|
20241122,101600,63093540,5910,5910,5920,5910,425
|
|
20241122,101500,60581710,5920,5910,5920,5910,21
|
|
20241122,101400,60457410,5920,5920,5920,5920,0
|
|
20241122,101300,60457410,5920,5920,5920,5920,0
|
|
20241122,101200,60457410,5920,5920,5930,5920,37
|
|
20241122,101100,60238270,5930,5930,5930,5930,0
|
|
20241122,101000,60238270,5930,5930,5930,5930,0
|
|
20241122,100900,60238270,5930,5930,5930,5930,0
|
|
20241122,100800,60238270,5930,5930,5930,5930,3
|
|
20241122,100700,60220480,5910,5920,5920,5910,400
|
|
20241122,100600,57856430,5930,5930,5930,5930,2
|
|
20241122,100500,57844570,5920,5920,5920,5920,98
|
|
20241122,100400,57264410,5910,5910,5910,5910,2
|
|
20241122,100300,57252590,5910,5910,5910,5910,10
|
|
20241122,100200,57193490,5910,5910,5910,5910,2
|
|
20241122,100100,57181670,5920,5920,5920,5920,392
|
|
20241122,100000,54861030,5920,5920,5920,5920,29
|
|
20241122,095900,54689350,5920,5920,5920,5920,3
|
|
20241122,095800,54671590,5920,5920,5920,5920,0
|
|
20241122,095700,54671590,5920,5930,5930,5920,19
|
|
20241122,095600,54558990,5930,5930,5930,5930,2
|
|
20241122,095500,54547130,5930,5930,5930,5930,0
|
|
20241122,095400,54547130,5930,5920,5930,5920,99
|
|
20241122,095300,53960180,5920,5920,5920,5920,46
|
|
20241122,095200,53687860,5930,5930,5930,5930,205
|
|
20241122,095100,52472210,5930,5930,5930,5930,102
|
|
20241122,095000,51867350,5940,5940,5940,5940,148
|
|
20241122,094900,50988230,5940,5940,5940,5940,20
|
|
20241122,094800,50869430,5940,5940,5940,5940,2
|
|
20241122,094700,50857550,5930,5930,5930,5930,192
|
|
20241122,094600,49718990,5930,5930,5930,5930,0
|
|
20241122,094500,49718990,5930,5930,5930,5930,0
|
|
20241122,094400,49718990,5930,5960,5960,5930,3
|
|
20241122,094300,49701170,5930,5940,5940,5930,3
|
|
20241122,094200,49683370,5960,5960,5960,5960,1
|
|
20241122,094100,49677410,5930,5940,5940,5930,63
|
|
20241122,094000,49303320,5930,5930,5930,5930,10
|
|
20241122,093900,49244020,5930,5930,5930,5930,0
|
|
20241122,093800,49244020,5930,5930,5930,5930,50
|
|
20241122,093700,48947520,5930,5940,5940,5930,841
|
|
20241122,093600,43960290,5930,5930,5930,5930,0
|
|
20241122,093500,43960290,5930,5930,5930,5930,52
|
|
20241122,093400,43651930,5930,5930,5930,5930,300
|
|
20241122,093300,41872930,5950,5950,5950,5950,0
|
|
20241122,093200,41872930,5950,5950,5950,5950,63
|
|
20241122,093100,41498080,5950,5950,5950,5950,18
|
|
20241122,093000,41390980,5930,5930,5930,5930,0
|
|
20241122,092900,41390980,5930,5930,5930,5930,3
|
|
20241122,092800,41373190,5930,5930,5930,5930,10
|
|
20241122,092700,41313890,5930,5930,5930,5930,0
|
|
20241122,092600,41313890,5930,5950,5960,5930,160
|
|
20241122,092500,40363590,5930,5930,5930,5930,0
|
|
20241122,092400,40363590,5930,5930,5930,5930,0
|
|
20241122,092300,40363590,5930,5930,5930,5930,0
|
|
20241122,092200,40363590,5930,5930,5930,5930,0
|
|
20241122,092100,40363590,5930,5930,5930,5930,134
|
|
20241122,092000,39568970,5920,5920,5920,5920,27
|
|
20241122,091900,39409130,5910,5910,5910,5910,0
|
|
20241122,091800,39409130,5910,5910,5910,5910,0
|
|
20241122,091700,39409130,5910,5910,5910,5910,0
|
|
20241122,091600,39409130,5910,5910,5910,5910,63
|
|
20241122,091500,39036800,5920,5920,5920,5920,0
|
|
20241122,091400,39036800,5920,5910,5920,5910,641
|
|
20241122,091300,35242310,5930,5940,5940,5930,43
|
|
20241122,091200,34987310,5960,5930,5980,5930,526
|
|
20241122,091100,31850960,5950,5930,5950,5930,553
|
|
20241122,091000,28567270,5900,5930,5930,5900,247
|
|
20241122,090900,27103970,5900,5940,5940,5900,1552
|
|
20241122,090800,17940980,5900,5910,5910,5900,368
|
|
20241122,090700,15767380,5910,5950,5950,5910,300
|
|
20241122,090600,13988380,5950,5950,5950,5950,0
|
|
20241122,090500,13988380,5950,5950,5950,5950,140
|
|
20241122,090400,13155380,5950,5960,5960,5880,41
|
|
20241122,090300,12912050,5960,5870,5960,5870,227
|
|
20241122,090200,11577880,5960,5920,5960,5860,641
|
|
20241122,090100,7799380,5910,5900,5910,5900,198
|
|
20241122,090000,6631050,5890,5830,5890,5830,1033
|