652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,194900,92588700,8410,8410,8410,8410,50
|
|
20241112,194800,92588700,8410,8410,8410,8410,0
|
|
20241112,194700,92588700,8410,8410,8410,8410,0
|
|
20241112,194600,92588700,8410,8410,8410,8410,0
|
|
20241112,194500,92588700,8410,8410,8410,8410,0
|
|
20241112,194400,92588700,8410,8410,8410,8410,0
|
|
20241112,194300,92588700,8410,8410,8410,8410,0
|
|
20241112,194200,92588700,8410,8410,8410,8410,0
|
|
20241112,194100,92588700,8410,8410,8410,8410,0
|
|
20241112,194000,92588700,8410,8410,8410,8410,0
|
|
20241112,193900,92588700,8410,8410,8410,8410,0
|
|
20241112,193800,92588700,8410,8410,8410,8410,0
|
|
20241112,193700,92588700,8410,8410,8410,8410,0
|
|
20241112,193600,92588700,8410,8410,8410,8410,0
|
|
20241112,193500,92588700,8410,8410,8410,8410,0
|
|
20241112,193400,92588700,8410,8410,8410,8410,0
|
|
20241112,193300,92588700,8410,8410,8410,8410,0
|
|
20241112,193200,92588700,8410,8410,8410,8410,0
|
|
20241112,193100,92588700,8410,8410,8410,8410,0
|
|
20241112,193000,92588700,8410,8410,8410,8410,0
|
|
20241112,192900,92588700,8410,8410,8410,8410,0
|
|
20241112,192800,92588700,8410,8410,8410,8410,0
|
|
20241112,192700,92588700,8410,8410,8410,8410,0
|
|
20241112,192600,92588700,8410,8410,8410,8410,0
|
|
20241112,192500,92588700,8410,8410,8410,8410,0
|
|
20241112,192400,92588700,8410,8410,8410,8410,0
|
|
20241112,192300,92588700,8410,8410,8410,8410,0
|
|
20241112,192200,92588700,8410,8410,8410,8410,0
|
|
20241112,192100,92588700,8410,8410,8410,8410,0
|
|
20241112,192000,92588700,8410,8410,8410,8410,0
|
|
20241112,191900,92588700,8410,8410,8410,8410,50
|
|
20241112,191800,92588700,8410,8410,8410,8410,0
|
|
20241112,191700,92588700,8410,8410,8410,8410,0
|
|
20241112,191600,92588700,8410,8410,8410,8410,0
|
|
20241112,191500,92588700,8410,8410,8410,8410,0
|
|
20241112,191400,92588700,8410,8410,8410,8410,0
|
|
20241112,191300,92588700,8410,8410,8410,8410,0
|
|
20241112,191200,92588700,8410,8410,8410,8410,0
|
|
20241112,191100,92588700,8410,8410,8410,8410,0
|
|
20241112,191000,92588700,8410,8410,8410,8410,0
|
|
20241112,190900,92588700,8410,8410,8410,8410,0
|
|
20241112,190800,92588700,8410,8410,8410,8410,0
|
|
20241112,190700,92588700,8410,8410,8410,8410,0
|
|
20241112,190600,92588700,8410,8410,8410,8410,0
|
|
20241112,190500,92588700,8410,8410,8410,8410,0
|
|
20241112,190400,92588700,8410,8410,8410,8410,0
|
|
20241112,190300,92588700,8410,8410,8410,8410,0
|
|
20241112,190200,92588700,8410,8410,8410,8410,0
|
|
20241112,190100,92588700,8410,8410,8410,8410,0
|
|
20241112,190000,92588700,8410,8410,8410,8410,0
|
|
20241112,185900,92588700,8410,8410,8410,8410,0
|
|
20241112,185800,92588700,8410,8410,8410,8410,0
|
|
20241112,185700,92588700,8410,8410,8410,8410,0
|
|
20241112,185600,92588700,8410,8410,8410,8410,0
|
|
20241112,185500,92588700,8410,8410,8410,8410,0
|
|
20241112,185400,92588700,8410,8410,8410,8410,0
|
|
20241112,185300,92588700,8410,8410,8410,8410,0
|
|
20241112,185200,92588700,8410,8410,8410,8410,0
|
|
20241112,185100,92588700,8410,8410,8410,8410,0
|
|
20241112,185000,92588700,8410,8410,8410,8410,0
|
|
20241112,184900,92588700,8410,8410,8410,8410,50
|
|
20241112,184800,92588700,8410,8410,8410,8410,0
|
|
20241112,184700,92588700,8410,8410,8410,8410,0
|
|
20241112,184600,92588700,8410,8410,8410,8410,0
|
|
20241112,184500,92588700,8410,8410,8410,8410,0
|
|
20241112,184400,92588700,8410,8410,8410,8410,0
|
|
20241112,184300,92588700,8410,8410,8410,8410,0
|
|
20241112,184200,92588700,8410,8410,8410,8410,0
|
|
20241112,184100,92588700,8410,8410,8410,8410,0
|
|
20241112,184000,92588700,8410,8410,8410,8410,0
|
|
20241112,183900,92588700,8410,8410,8410,8410,0
|
|
20241112,183800,92588700,8410,8410,8410,8410,0
|
|
20241112,183700,92588700,8410,8410,8410,8410,0
|
|
20241112,183600,92588700,8410,8410,8410,8410,0
|
|
20241112,183500,92588700,8410,8410,8410,8410,0
|
|
20241112,183400,92588700,8410,8410,8410,8410,0
|
|
20241112,183300,92588700,8410,8410,8410,8410,0
|
|
20241112,183200,92588700,8410,8410,8410,8410,0
|
|
20241112,183100,92588700,8410,8410,8410,8410,0
|
|
20241112,183000,92588700,8410,8410,8410,8410,0
|
|
20241112,182900,92588700,8410,8410,8410,8410,0
|
|
20241112,182800,92588700,8410,8410,8410,8410,0
|
|
20241112,182700,92588700,8410,8410,8410,8410,0
|
|
20241112,182600,92588700,8410,8410,8410,8410,0
|
|
20241112,182500,92588700,8410,8410,8410,8410,0
|
|
20241112,182400,92588700,8410,8410,8410,8410,0
|
|
20241112,182300,92588700,8410,8410,8410,8410,0
|
|
20241112,182200,92588700,8410,8410,8410,8410,0
|
|
20241112,182100,92588700,8410,8410,8410,8410,0
|
|
20241112,182000,92588700,8410,8410,8410,8410,0
|
|
20241112,181900,92588700,8410,8410,8410,8410,50
|
|
20241112,181800,92588700,8410,8410,8410,8410,0
|
|
20241112,181700,92588700,8410,8410,8410,8410,0
|
|
20241112,181600,92588700,8410,8410,8410,8410,0
|
|
20241112,181500,92588700,8410,8410,8410,8410,0
|
|
20241112,181400,92588700,8410,8410,8410,8410,0
|
|
20241112,181300,92588700,8410,8410,8410,8410,0
|
|
20241112,181200,92588700,8410,8410,8410,8410,0
|
|
20241112,181100,92588700,8410,8410,8410,8410,0
|
|
20241112,181000,92588700,8410,8410,8410,8410,0
|
|
20241112,180900,92588700,8410,8410,8410,8410,0
|
|
20241112,180800,92588700,8410,8410,8410,8410,0
|
|
20241112,180700,92588700,8410,8410,8410,8410,0
|
|
20241112,180600,92588700,8410,8410,8410,8410,0
|
|
20241112,180500,92588700,8410,8410,8410,8410,0
|
|
20241112,180400,92588700,8410,8410,8410,8410,0
|
|
20241112,180300,92588700,8410,8410,8410,8410,0
|
|
20241112,180200,92588700,8410,8410,8410,8410,0
|
|
20241112,180100,92588700,8410,8410,8410,8410,0
|
|
20241112,180000,92588700,8410,8410,8410,8410,0
|
|
20241112,175900,92588700,8410,8410,8410,8410,0
|
|
20241112,175800,92588700,8410,8410,8410,8410,0
|
|
20241112,175700,92588700,8410,8410,8410,8410,0
|
|
20241112,175600,92588700,8410,8410,8410,8410,0
|
|
20241112,175500,92588700,8410,8410,8410,8410,0
|
|
20241112,175400,92588700,8410,8410,8410,8410,0
|
|
20241112,175300,92588700,8410,8410,8410,8410,0
|
|
20241112,175200,92588700,8410,8410,8410,8410,0
|
|
20241112,175100,92588700,8410,8410,8410,8410,0
|
|
20241112,175000,92588700,8410,8410,8410,8410,0
|
|
20241112,174900,92588700,8410,8410,8410,8410,50
|
|
20241112,174800,92588700,8410,8410,8410,8410,0
|
|
20241112,174700,92588700,8410,8410,8410,8410,0
|
|
20241112,174600,92588700,8410,8410,8410,8410,0
|
|
20241112,174500,92588700,8410,8410,8410,8410,0
|
|
20241112,174400,92588700,8410,8410,8410,8410,0
|
|
20241112,174300,92588700,8410,8410,8410,8410,0
|
|
20241112,174200,92588700,8410,8410,8410,8410,0
|
|
20241112,174100,92588700,8410,8410,8410,8410,0
|
|
20241112,174000,92588700,8410,8410,8410,8410,0
|
|
20241112,173900,92588700,8410,8410,8410,8410,0
|
|
20241112,173800,92588700,8410,8410,8410,8410,0
|
|
20241112,173700,92588700,8410,8410,8410,8410,0
|
|
20241112,173600,92588700,8410,8410,8410,8410,0
|
|
20241112,173500,92588700,8410,8410,8410,8410,0
|
|
20241112,173400,92588700,8410,8410,8410,8410,0
|
|
20241112,173300,92588700,8410,8410,8410,8410,0
|
|
20241112,173200,92588700,8410,8410,8410,8410,0
|
|
20241112,173100,92588700,8410,8410,8410,8410,0
|
|
20241112,173000,92588700,8410,8410,8410,8410,0
|
|
20241112,172900,92588700,8410,8410,8410,8410,0
|
|
20241112,172800,92588700,8410,8410,8410,8410,0
|
|
20241112,172700,92588700,8410,8410,8410,8410,0
|
|
20241112,172600,92588700,8410,8410,8410,8410,0
|
|
20241112,172500,92588700,8410,8410,8410,8410,0
|
|
20241112,172400,92588700,8410,8410,8410,8410,0
|
|
20241112,172300,92588700,8410,8410,8410,8410,0
|
|
20241112,172200,92588700,8410,8410,8410,8410,0
|
|
20241112,172100,92588700,8410,8410,8410,8410,0
|
|
20241112,172000,92588700,8410,8410,8410,8410,0
|
|
20241112,171900,92588700,8410,8410,8410,8410,50
|
|
20241112,171800,92588700,8410,8410,8410,8410,0
|
|
20241112,171700,92588700,8410,8410,8410,8410,0
|
|
20241112,171600,92588700,8410,8410,8410,8410,0
|
|
20241112,171500,92588700,8410,8410,8410,8410,0
|
|
20241112,171400,92588700,8410,8410,8410,8410,0
|
|
20241112,171300,92588700,8410,8410,8410,8410,0
|
|
20241112,171200,92588700,8410,8410,8410,8410,0
|
|
20241112,171100,92588700,8410,8410,8410,8410,0
|
|
20241112,171000,92588700,8410,8410,8410,8410,0
|
|
20241112,170900,92588700,8410,8410,8410,8410,0
|
|
20241112,170800,92588700,8410,8410,8410,8410,0
|
|
20241112,170700,92588700,8410,8410,8410,8410,0
|
|
20241112,170600,92588700,8410,8410,8410,8410,0
|
|
20241112,170500,92588700,8410,8410,8410,8410,0
|
|
20241112,170400,92588700,8410,8410,8410,8410,0
|
|
20241112,170300,92588700,8410,8410,8410,8410,0
|
|
20241112,170200,92588700,8410,8410,8410,8410,0
|
|
20241112,170100,92588700,8410,8410,8410,8410,0
|
|
20241112,170000,92588700,8410,8410,8410,8410,0
|
|
20241112,165900,92588700,8410,8410,8410,8410,0
|
|
20241112,165800,92588700,8410,8410,8410,8410,0
|
|
20241112,165700,92588700,8410,8410,8410,8410,0
|
|
20241112,165600,92588700,8410,8410,8410,8410,0
|
|
20241112,165500,92588700,8410,8410,8410,8410,0
|
|
20241112,165400,92588700,8410,8410,8410,8410,0
|
|
20241112,165300,92588700,8410,8410,8410,8410,0
|
|
20241112,165200,92588700,8410,8410,8410,8410,0
|
|
20241112,165100,92588700,8410,8410,8410,8410,0
|
|
20241112,165000,92588700,8410,8410,8410,8410,0
|
|
20241112,164900,92588700,8410,8410,8410,8410,50
|
|
20241112,164800,92588700,8410,8410,8410,8410,0
|
|
20241112,164700,92588700,8410,8410,8410,8410,0
|
|
20241112,164600,92588700,8410,8410,8410,8410,0
|
|
20241112,164500,92588700,8410,8410,8410,8410,0
|
|
20241112,164400,92588700,8410,8410,8410,8410,0
|
|
20241112,164300,92588700,8410,8410,8410,8410,0
|
|
20241112,164200,92588700,8410,8410,8410,8410,0
|
|
20241112,164100,92588700,8410,8410,8410,8410,0
|
|
20241112,164000,92588700,8410,8410,8410,8410,0
|
|
20241112,163900,92588700,8410,8410,8410,8410,0
|
|
20241112,163800,92588700,8410,8410,8410,8410,0
|
|
20241112,163700,92588700,8410,8410,8410,8410,0
|
|
20241112,163600,92588700,8410,8410,8410,8410,0
|
|
20241112,163500,92588700,8410,8410,8410,8410,0
|
|
20241112,163400,92588700,8410,8410,8410,8410,0
|
|
20241112,163300,92588700,8410,8410,8410,8410,0
|
|
20241112,163200,92588700,8410,8410,8410,8410,0
|
|
20241112,163100,92588700,8410,8410,8410,8410,0
|
|
20241112,163000,92588700,8410,8410,8410,8410,0
|
|
20241112,162900,92588700,8410,8410,8410,8410,0
|
|
20241112,162800,92588700,8410,8410,8410,8410,0
|
|
20241112,162700,92588700,8410,8410,8410,8410,0
|
|
20241112,162600,92588700,8410,8410,8410,8410,0
|
|
20241112,162500,92588700,8410,8410,8410,8410,0
|
|
20241112,162400,92588700,8410,8410,8410,8410,0
|
|
20241112,162300,92588700,8410,8410,8410,8410,0
|
|
20241112,162200,92588700,8410,8410,8410,8410,0
|
|
20241112,162100,92588700,8410,8410,8410,8410,0
|
|
20241112,162000,92588700,8410,8410,8410,8410,0
|
|
20241112,161900,92588700,8410,8410,8410,8410,50
|
|
20241112,161800,92588700,8410,8410,8410,8410,0
|
|
20241112,161700,92588700,8410,8410,8410,8410,0
|
|
20241112,161600,92588700,8410,8410,8410,8410,0
|
|
20241112,161500,92588700,8410,8410,8410,8410,0
|
|
20241112,161400,92588700,8410,8410,8410,8410,0
|
|
20241112,161300,92588700,8410,8410,8410,8410,0
|
|
20241112,161200,92588700,8410,8410,8410,8410,0
|
|
20241112,161100,92588700,8410,8410,8410,8410,0
|
|
20241112,161000,92588700,8410,8410,8410,8410,0
|
|
20241112,160900,92588700,8410,8410,8410,8410,0
|
|
20241112,160800,92588700,8410,8410,8410,8410,0
|
|
20241112,160700,92588700,8410,8410,8410,8410,0
|
|
20241112,160600,92588700,8410,8410,8410,8410,0
|
|
20241112,160500,92588700,8410,8410,8410,8410,0
|
|
20241112,160400,92588700,8410,8410,8410,8410,0
|
|
20241112,160300,92588700,8410,8410,8410,8410,0
|
|
20241112,160200,92588700,8410,8410,8410,8410,0
|
|
20241112,160100,92588700,8410,8410,8410,8410,0
|
|
20241112,160000,92588700,8410,8410,8410,8410,0
|
|
20241112,155900,92588700,8410,8410,8410,8410,0
|
|
20241112,155800,92588700,8410,8410,8410,8410,0
|
|
20241112,155700,92588700,8410,8410,8410,8410,0
|
|
20241112,155600,92588700,8410,8410,8410,8410,0
|
|
20241112,155500,92588700,8410,8410,8410,8410,0
|
|
20241112,155400,92588700,8410,8410,8410,8410,0
|
|
20241112,155300,92588700,8410,8410,8410,8410,0
|
|
20241112,155200,92588700,8410,8410,8410,8410,0
|
|
20241112,155100,92588700,8410,8410,8410,8410,0
|
|
20241112,155000,92588700,8410,8410,8410,8410,0
|
|
20241112,154900,92588700,8410,8410,8410,8410,50
|
|
20241112,154800,92588700,8410,8410,8410,8410,0
|
|
20241112,154700,92588700,8410,8410,8410,8410,0
|
|
20241112,154600,92588700,8410,8410,8410,8410,0
|
|
20241112,154500,92588700,8410,8410,8410,8410,0
|
|
20241112,154400,92588700,8410,8410,8410,8410,0
|
|
20241112,154300,92588700,8410,8410,8410,8410,0
|
|
20241112,154200,92588700,8410,8410,8410,8410,0
|
|
20241112,154100,92588700,8410,8410,8410,8410,0
|
|
20241112,154000,92588700,8410,8410,8410,8410,0
|
|
20241112,153900,92588700,8410,8410,8410,8410,0
|
|
20241112,153800,92588700,8410,8410,8410,8410,0
|
|
20241112,153700,92588700,8410,8410,8410,8410,0
|
|
20241112,153600,92588700,8410,8410,8410,8410,0
|
|
20241112,153500,92588700,8410,8410,8410,8410,0
|
|
20241112,153400,92588700,8410,8410,8410,8410,0
|
|
20241112,153300,92588700,8410,8410,8410,8410,0
|
|
20241112,153200,92588700,8410,8410,8410,8410,0
|
|
20241112,153100,92588700,8410,8410,8410,8410,0
|
|
20241112,153000,92588700,8410,8410,8410,8410,50
|
|
20241112,152900,92168200,8620,8620,8620,8620,0
|
|
20241112,152800,92168200,8620,8620,8620,8620,0
|
|
20241112,152700,92168200,8620,8620,8620,8620,0
|
|
20241112,152600,92168200,8620,8620,8620,8620,0
|
|
20241112,152500,92168200,8620,8620,8620,8620,0
|
|
20241112,152400,92168200,8620,8620,8620,8620,0
|
|
20241112,152300,92168200,8620,8620,8620,8620,0
|
|
20241112,152200,92168200,8620,8620,8620,8620,0
|
|
20241112,152100,92168200,8620,8620,8620,8620,0
|
|
20241112,152000,92168200,8620,8620,8620,8620,0
|
|
20241112,151900,92168200,8620,8620,8620,8620,0
|
|
20241112,151800,92168200,8620,8620,8620,8620,0
|
|
20241112,151700,92168200,8620,8620,8620,8620,0
|
|
20241112,151600,92168200,8620,8620,8620,8620,0
|
|
20241112,151500,92168200,8620,8620,8620,8620,0
|
|
20241112,151400,92168200,8620,8620,8620,8620,20
|
|
20241112,151300,91995800,8600,8600,8600,8600,0
|
|
20241112,151200,91995800,8600,8600,8600,8600,0
|
|
20241112,151100,91995800,8600,8600,8600,8600,0
|
|
20241112,151000,91995800,8600,8610,8640,8600,782
|
|
20241112,150900,85267960,8610,8640,8650,8610,607
|
|
20241112,150800,80036060,8640,8640,8650,8410,659
|
|
20241112,150700,74365070,8580,8590,8640,8580,1079
|
|
20241112,150600,65103190,8580,8470,8580,8470,310
|
|
20241112,150500,62463680,8460,8460,8460,8460,50
|
|
20241112,150400,62040680,8470,8470,8470,8470,134
|
|
20241112,150300,60905700,8400,8470,8480,8400,825
|
|
20241112,150200,53930790,8470,8470,8470,8470,0
|
|
20241112,150100,53930790,8470,8470,8470,8470,0
|
|
20241112,150000,53930790,8470,8470,8470,8470,0
|
|
20241112,145900,53930790,8470,8470,8470,8470,0
|
|
20241112,145800,53930790,8470,8470,8470,8470,0
|
|
20241112,145700,53930790,8470,8470,8470,8470,0
|
|
20241112,145600,53930790,8470,8470,8470,8470,0
|
|
20241112,145500,53930790,8470,8470,8470,8470,0
|
|
20241112,145400,53930790,8470,8470,8470,8470,0
|
|
20241112,145300,53930790,8470,8470,8470,8470,0
|
|
20241112,145200,53930790,8470,8470,8470,8470,0
|
|
20241112,145100,53930790,8470,8470,8470,8470,0
|
|
20241112,145000,53930790,8470,8470,8470,8470,0
|
|
20241112,144900,53930790,8470,8470,8470,8470,0
|
|
20241112,144800,53930790,8470,8470,8470,8470,0
|
|
20241112,144700,53930790,8470,8470,8470,8470,0
|
|
20241112,144600,53930790,8470,8470,8470,8470,0
|
|
20241112,144500,53930790,8470,8470,8470,8470,0
|
|
20241112,144400,53930790,8470,8460,8470,8460,131
|
|
20241112,144300,52821530,8440,8440,8440,8440,0
|
|
20241112,144200,52821530,8440,8440,8440,8440,0
|
|
20241112,144100,52821530,8440,8440,8440,8440,0
|
|
20241112,144000,52821530,8440,8440,8440,8440,0
|
|
20241112,143900,52821530,8440,8440,8440,8440,0
|
|
20241112,143800,52821530,8440,8440,8440,8440,0
|
|
20241112,143700,52821530,8440,8440,8440,8440,0
|
|
20241112,143600,52821530,8440,8440,8440,8440,0
|
|
20241112,143500,52821530,8440,8440,8440,8440,0
|
|
20241112,143400,52821530,8440,8440,8440,8440,0
|
|
20241112,143300,52821530,8440,8440,8440,8440,0
|
|
20241112,143200,52821530,8440,8440,8440,8440,0
|
|
20241112,143100,52821530,8440,8440,8440,8440,2
|
|
20241112,143000,52804650,8400,8400,8400,8400,0
|
|
20241112,142900,52804650,8400,8400,8400,8400,121
|
|
20241112,142800,51788250,8400,8400,8400,8400,0
|
|
20241112,142700,51788250,8400,8400,8400,8400,200
|
|
20241112,142600,50108250,8400,8400,8400,8400,0
|
|
20241112,142500,50108250,8400,8400,8400,8400,14
|
|
20241112,142400,49990650,8400,8430,8430,8400,43
|
|
20241112,142300,49628520,8430,8430,8430,8430,0
|
|
20241112,142200,49628520,8430,8430,8430,8430,0
|
|
20241112,142100,49628520,8430,8430,8430,8430,30
|
|
20241112,142000,49375620,8430,8430,8430,8430,100
|
|
20241112,141900,48532620,8430,8430,8430,8430,0
|
|
20241112,141800,48532620,8430,8430,8430,8430,18
|
|
20241112,141700,48380880,8430,8430,8430,8430,0
|
|
20241112,141600,48380880,8430,8430,8430,8430,4
|
|
20241112,141500,48347160,8430,8430,8430,8430,0
|
|
20241112,141400,48347160,8430,8430,8430,8430,0
|
|
20241112,141300,48347160,8430,8430,8430,8430,0
|
|
20241112,141200,48347160,8430,8430,8430,8430,0
|
|
20241112,141100,48347160,8430,8430,8430,8430,27
|
|
20241112,141000,48119550,8430,8430,8430,8430,0
|
|
20241112,140900,48119550,8430,8430,8430,8430,0
|
|
20241112,140800,48119550,8430,8430,8430,8430,2
|
|
20241112,140700,48102690,8430,8430,8430,8430,0
|
|
20241112,140600,48102690,8430,8430,8430,8430,0
|
|
20241112,140500,48102690,8430,8430,8430,8430,0
|
|
20241112,140400,48102690,8430,8430,8430,8430,0
|
|
20241112,140300,48102690,8430,8430,8430,8430,0
|
|
20241112,140200,48102690,8430,8430,8430,8430,0
|
|
20241112,140100,48102690,8430,8430,8430,8430,0
|
|
20241112,140000,48102690,8430,8430,8430,8430,0
|
|
20241112,135900,48102690,8430,8430,8430,8430,0
|
|
20241112,135800,48102690,8430,8430,8430,8430,0
|
|
20241112,135700,48102690,8430,8430,8430,8430,0
|
|
20241112,135600,48102690,8430,8430,8430,8430,0
|
|
20241112,135500,48102690,8430,8430,8430,8430,0
|
|
20241112,135400,48102690,8430,8430,8430,8430,0
|
|
20241112,135300,48102690,8430,8430,8430,8430,0
|
|
20241112,135200,48102690,8430,8430,8430,8430,0
|
|
20241112,135100,48102690,8430,8430,8430,8430,0
|
|
20241112,135000,48102690,8430,8430,8430,8430,0
|
|
20241112,134900,48102690,8430,8430,8430,8430,0
|
|
20241112,134800,48102690,8430,8430,8430,8430,0
|
|
20241112,134700,48102690,8430,8430,8430,8430,0
|
|
20241112,134600,48102690,8430,8430,8430,8430,0
|
|
20241112,134500,48102690,8430,8430,8430,8430,0
|
|
20241112,134400,48102690,8430,8430,8430,8430,82
|
|
20241112,134300,47411430,8430,8430,8430,8430,0
|
|
20241112,134200,47411430,8430,8430,8430,8430,0
|
|
20241112,134100,47411430,8430,8430,8430,8430,0
|
|
20241112,134000,47411430,8430,8430,8430,8430,1
|
|
20241112,133900,47403000,8360,8360,8360,8360,0
|
|
20241112,133800,47403000,8360,8360,8360,8360,0
|
|
20241112,133700,47403000,8360,8360,8360,8360,0
|
|
20241112,133600,47403000,8360,8360,8360,8360,0
|
|
20241112,133500,47403000,8360,8360,8360,8360,0
|
|
20241112,133400,47403000,8360,8360,8360,8360,0
|
|
20241112,133300,47403000,8360,8360,8360,8360,0
|
|
20241112,133200,47403000,8360,8360,8360,8360,11
|
|
20241112,133100,47311040,8360,8360,8360,8360,0
|
|
20241112,133000,47311040,8360,8360,8360,8360,0
|
|
20241112,132900,47311040,8360,8360,8360,8360,0
|
|
20241112,132800,47311040,8360,8390,8390,8350,201
|
|
20241112,132700,45631440,8400,8410,8410,8400,250
|
|
20241112,132600,43529670,8430,8430,8430,8430,0
|
|
20241112,132500,43529670,8430,8430,8430,8430,0
|
|
20241112,132400,43529670,8430,8430,8430,8430,0
|
|
20241112,132300,43529670,8430,8430,8430,8430,0
|
|
20241112,132200,43529670,8430,8430,8430,8430,0
|
|
20241112,132100,43529670,8430,8430,8430,8430,0
|
|
20241112,132000,43529670,8430,8430,8430,8430,0
|
|
20241112,131900,43529670,8430,8430,8430,8430,0
|
|
20241112,131800,43529670,8430,8430,8430,8430,0
|
|
20241112,131700,43529670,8430,8430,8430,8430,0
|
|
20241112,131600,43529670,8430,8430,8430,8430,0
|
|
20241112,131500,43529670,8430,8430,8430,8430,6
|
|
20241112,131400,43479090,8440,8440,8440,8440,0
|
|
20241112,131300,43479090,8440,8440,8440,8440,0
|
|
20241112,131200,43479090,8440,8440,8440,8440,0
|
|
20241112,131100,43479090,8440,8440,8440,8440,0
|
|
20241112,131000,43479090,8440,8440,8440,8440,0
|
|
20241112,130900,43479090,8440,8440,8440,8440,0
|
|
20241112,130800,43479090,8440,8440,8440,8440,0
|
|
20241112,130700,43479090,8440,8440,8440,8440,0
|
|
20241112,130600,43479090,8440,8440,8440,8440,0
|
|
20241112,130500,43479090,8440,8440,8440,8440,0
|
|
20241112,130400,43479090,8440,8440,8440,8440,0
|
|
20241112,130300,43479090,8440,8440,8440,8440,6
|
|
20241112,130200,43428450,8450,8450,8450,8450,0
|
|
20241112,130100,43428450,8450,8450,8450,8450,0
|
|
20241112,130000,43428450,8450,8450,8450,8450,0
|
|
20241112,125900,43428450,8450,8450,8450,8450,0
|
|
20241112,125800,43428450,8450,8450,8450,8450,0
|
|
20241112,125700,43428450,8450,8450,8450,8450,0
|
|
20241112,125600,43428450,8450,8450,8450,8450,0
|
|
20241112,125500,43428450,8450,8430,8450,8430,360
|
|
20241112,125400,40392010,8410,8410,8410,8410,24
|
|
20241112,125300,40190170,8400,8400,8400,8400,0
|
|
20241112,125200,40190170,8400,8400,8400,8400,0
|
|
20241112,125100,40190170,8400,8400,8400,8400,0
|
|
20241112,125000,40190170,8400,8400,8400,8400,0
|
|
20241112,124900,40190170,8400,8400,8400,8400,0
|
|
20241112,124800,40190170,8400,8400,8400,8400,0
|
|
20241112,124700,40190170,8400,8400,8400,8400,0
|
|
20241112,124600,40190170,8400,8400,8400,8400,16
|
|
20241112,124500,40055770,8410,8410,8410,8410,3
|
|
20241112,124400,40030540,8410,8410,8410,8410,0
|
|
20241112,124300,40030540,8410,8410,8410,8410,0
|
|
20241112,124200,40030540,8410,8410,8410,8410,0
|
|
20241112,124100,40030540,8410,8410,8410,8410,0
|
|
20241112,124000,40030540,8410,8410,8410,8410,0
|
|
20241112,123900,40030540,8410,8410,8410,8410,0
|
|
20241112,123800,40030540,8410,8410,8410,8410,0
|
|
20241112,123700,40030540,8410,8410,8410,8410,172
|
|
20241112,123600,38584020,8410,8410,8410,8410,0
|
|
20241112,123500,38584020,8410,8410,8410,8410,0
|
|
20241112,123400,38584020,8410,8410,8410,8410,0
|
|
20241112,123300,38584020,8410,8410,8410,8410,0
|
|
20241112,123200,38584020,8410,8410,8410,8410,0
|
|
20241112,123100,38584020,8410,8410,8410,8410,0
|
|
20241112,123000,38584020,8410,8410,8410,8410,39
|
|
20241112,122900,38256030,8410,8400,8410,8400,158
|
|
20241112,122800,36928400,8390,8390,8390,8390,0
|
|
20241112,122700,36928400,8390,8390,8390,8390,0
|
|
20241112,122600,36928400,8390,8390,8390,8390,0
|
|
20241112,122500,36928400,8390,8390,8390,8390,0
|
|
20241112,122400,36928400,8390,8390,8390,8390,23
|
|
20241112,122300,36735430,8390,8390,8390,8390,0
|
|
20241112,122200,36735430,8390,8390,8390,8390,0
|
|
20241112,122100,36735430,8390,8390,8390,8390,0
|
|
20241112,122000,36735430,8390,8390,8390,8390,2
|
|
20241112,121900,36718650,8350,8350,8350,8350,0
|
|
20241112,121800,36718650,8350,8350,8350,8350,0
|
|
20241112,121700,36718650,8350,8350,8350,8350,0
|
|
20241112,121600,36718650,8350,8350,8350,8350,0
|
|
20241112,121500,36718650,8350,8350,8350,8350,0
|
|
20241112,121400,36718650,8350,8350,8350,8350,0
|
|
20241112,121300,36718650,8350,8350,8350,8350,0
|
|
20241112,121200,36718650,8350,8350,8350,8350,0
|
|
20241112,121100,36718650,8350,8350,8350,8350,0
|
|
20241112,121000,36718650,8350,8350,8350,8350,0
|
|
20241112,120900,36718650,8350,8350,8350,8350,0
|
|
20241112,120800,36718650,8350,8350,8350,8350,0
|
|
20241112,120700,36718650,8350,8350,8350,8350,1
|
|
20241112,120600,36710300,8350,8350,8350,8350,0
|
|
20241112,120500,36710300,8350,8350,8350,8350,0
|
|
20241112,120400,36710300,8350,8350,8350,8350,0
|
|
20241112,120300,36710300,8350,8350,8350,8350,0
|
|
20241112,120200,36710300,8350,8350,8350,8350,0
|
|
20241112,120100,36710300,8350,8350,8350,8350,0
|
|
20241112,120000,36710300,8350,8350,8350,8350,0
|
|
20241112,115900,36710300,8350,8350,8350,8350,0
|
|
20241112,115800,36710300,8350,8350,8350,8350,0
|
|
20241112,115700,36710300,8350,8350,8350,8350,0
|
|
20241112,115600,36710300,8350,8350,8350,8350,0
|
|
20241112,115500,36710300,8350,8350,8350,8350,0
|
|
20241112,115400,36710300,8350,8350,8350,8350,0
|
|
20241112,115300,36710300,8350,8350,8350,8350,0
|
|
20241112,115200,36710300,8350,8350,8350,8350,0
|
|
20241112,115100,36710300,8350,8350,8350,8350,299
|
|
20241112,115000,34213650,8350,8350,8350,8350,0
|
|
20241112,114900,34213650,8350,8350,8350,8350,0
|
|
20241112,114800,34213650,8350,8350,8350,8350,0
|
|
20241112,114700,34213650,8350,8350,8350,8350,0
|
|
20241112,114600,34213650,8350,8350,8350,8350,0
|
|
20241112,114500,34213650,8350,8350,8350,8350,0
|
|
20241112,114400,34213650,8350,8350,8350,8350,0
|
|
20241112,114300,34213650,8350,8350,8350,8350,0
|
|
20241112,114200,34213650,8350,8350,8350,8350,0
|
|
20241112,114100,34213650,8350,8350,8350,8350,0
|
|
20241112,114000,34213650,8350,8350,8350,8350,0
|
|
20241112,113900,34213650,8350,8350,8350,8350,0
|
|
20241112,113800,34213650,8350,8350,8350,8350,0
|
|
20241112,113700,34213650,8350,8350,8350,8350,5
|
|
20241112,113600,34171900,8350,8350,8350,8350,0
|
|
20241112,113500,34171900,8350,8390,8390,8350,396
|
|
20241112,113400,30854110,8400,8400,8400,8400,0
|
|
20241112,113300,30854110,8400,8400,8400,8400,3
|
|
20241112,113200,30828910,8400,8400,8400,8400,0
|
|
20241112,113100,30828910,8400,8400,8400,8400,0
|
|
20241112,113000,30828910,8400,8400,8400,8400,0
|
|
20241112,112900,30828910,8400,8400,8400,8400,0
|
|
20241112,112800,30828910,8400,8400,8400,8400,0
|
|
20241112,112700,30828910,8400,8400,8400,8400,0
|
|
20241112,112600,30828910,8400,8400,8400,8400,0
|
|
20241112,112500,30828910,8400,8400,8400,8400,0
|
|
20241112,112400,30828910,8400,8400,8400,8400,0
|
|
20241112,112300,30828910,8400,8400,8400,8400,0
|
|
20241112,112200,30828910,8400,8400,8400,8400,0
|
|
20241112,112100,30828910,8400,8400,8400,8400,0
|
|
20241112,112000,30828910,8400,8400,8400,8400,0
|
|
20241112,111900,30828910,8400,8400,8400,8400,7
|
|
20241112,111800,30770110,8400,8400,8400,8400,0
|
|
20241112,111700,30770110,8400,8400,8400,8400,2
|
|
20241112,111600,30753310,8380,8380,8380,8380,186
|
|
20241112,111500,29194630,8380,8380,8380,8380,1
|
|
20241112,111400,29186250,8380,8380,8380,8380,7
|
|
20241112,111300,29127590,8390,8400,8400,8390,48
|
|
20241112,111200,28724600,8410,8410,8410,8410,0
|
|
20241112,111100,28724600,8410,8410,8410,8410,0
|
|
20241112,111000,28724600,8410,8410,8410,8410,0
|
|
20241112,110900,28724600,8410,8410,8410,8410,0
|
|
20241112,110800,28724600,8410,8410,8410,8410,0
|
|
20241112,110700,28724600,8410,8410,8410,8410,268
|
|
20241112,110600,26470720,8450,8450,8450,8450,5
|
|
20241112,110500,26428470,8450,8450,8450,8450,0
|
|
20241112,110400,26428470,8450,8450,8450,8450,0
|
|
20241112,110300,26428470,8450,8450,8450,8450,0
|
|
20241112,110200,26428470,8450,8450,8450,8450,1
|
|
20241112,110100,26420020,8480,8480,8480,8480,0
|
|
20241112,110000,26420020,8480,8480,8480,8480,0
|
|
20241112,105900,26420020,8480,8480,8480,8480,0
|
|
20241112,105800,26420020,8480,8480,8480,8480,0
|
|
20241112,105700,26420020,8480,8480,8480,8480,0
|
|
20241112,105600,26420020,8480,8480,8480,8480,0
|
|
20241112,105500,26420020,8480,8480,8480,8480,0
|
|
20241112,105400,26420020,8480,8480,8480,8480,29
|
|
20241112,105300,26174100,8480,8480,8480,8480,0
|
|
20241112,105200,26174100,8480,8480,8480,8480,0
|
|
20241112,105100,26174100,8480,8500,8500,8480,33
|
|
20241112,105000,25893680,8480,8480,8480,8480,0
|
|
20241112,104900,25893680,8480,8480,8480,8480,0
|
|
20241112,104800,25893680,8480,8480,8480,8480,0
|
|
20241112,104700,25893680,8480,8480,8480,8480,0
|
|
20241112,104600,25893680,8480,8480,8480,8480,0
|
|
20241112,104500,25893680,8480,8480,8480,8480,12
|
|
20241112,104400,25791920,8480,8480,8480,8480,0
|
|
20241112,104300,25791920,8480,8480,8480,8480,0
|
|
20241112,104200,25791920,8480,8480,8480,8480,0
|
|
20241112,104100,25791920,8480,8480,8480,8480,0
|
|
20241112,104000,25791920,8480,8480,8480,8480,0
|
|
20241112,103900,25791920,8480,8480,8480,8480,0
|
|
20241112,103800,25791920,8480,8480,8480,8480,0
|
|
20241112,103700,25791920,8480,8480,8480,8480,0
|
|
20241112,103600,25791920,8480,8480,8480,8480,0
|
|
20241112,103500,25791920,8480,8480,8480,8480,0
|
|
20241112,103400,25791920,8480,8470,8480,8470,402
|
|
20241112,103300,22383010,8470,8470,8470,8470,0
|
|
20241112,103200,22383010,8470,8470,8470,8470,0
|
|
20241112,103100,22383010,8470,8470,8470,8470,0
|
|
20241112,103000,22383010,8470,8470,8470,8470,0
|
|
20241112,102900,22383010,8470,8470,8470,8470,0
|
|
20241112,102800,22383010,8470,8470,8470,8470,0
|
|
20241112,102700,22383010,8470,8470,8470,8470,0
|
|
20241112,102600,22383010,8470,8470,8470,8470,0
|
|
20241112,102500,22383010,8470,8470,8470,8470,0
|
|
20241112,102400,22383010,8470,8470,8470,8470,0
|
|
20241112,102300,22383010,8470,8470,8470,8470,0
|
|
20241112,102200,22383010,8470,8470,8470,8470,20
|
|
20241112,102100,22213610,8480,8480,8480,8480,0
|
|
20241112,102000,22213610,8480,8480,8480,8480,1
|
|
20241112,101900,22205130,8450,8450,8450,8450,0
|
|
20241112,101800,22205130,8450,8450,8450,8450,0
|
|
20241112,101700,22205130,8450,8450,8450,8450,0
|
|
20241112,101600,22205130,8450,8450,8450,8450,0
|
|
20241112,101500,22205130,8450,8450,8450,8450,0
|
|
20241112,101400,22205130,8450,8450,8450,8450,0
|
|
20241112,101300,22205130,8450,8450,8450,8450,0
|
|
20241112,101200,22205130,8450,8450,8450,8450,0
|
|
20241112,101100,22205130,8450,8450,8450,8450,0
|
|
20241112,101000,22205130,8450,8450,8450,8450,0
|
|
20241112,100900,22205130,8450,8450,8450,8450,346
|
|
20241112,100800,19281430,8440,8440,8440,8440,0
|
|
20241112,100700,19281430,8440,8440,8440,8440,0
|
|
20241112,100600,19281430,8440,8430,8440,8430,29
|
|
20241112,100500,19036710,8430,8430,8430,8430,0
|
|
20241112,100400,19036710,8430,8440,8440,8430,201
|
|
20241112,100300,17341920,8440,8440,8440,8440,4
|
|
20241112,100200,17308160,8440,8440,8440,8440,0
|
|
20241112,100100,17308160,8440,8440,8440,8440,0
|
|
20241112,100000,17308160,8440,8440,8440,8440,0
|
|
20241112,095900,17308160,8440,8440,8440,8440,0
|
|
20241112,095800,17308160,8440,8440,8440,8440,10
|
|
20241112,095700,17223760,8440,8440,8440,8440,0
|
|
20241112,095600,17223760,8440,8440,8440,8440,3
|
|
20241112,095500,17198440,8450,8450,8450,8450,25
|
|
20241112,095400,16987190,8450,8450,8450,8450,2
|
|
20241112,095300,16970290,8460,8460,8460,8460,0
|
|
20241112,095200,16970290,8460,8460,8460,8460,0
|
|
20241112,095100,16970290,8460,8470,8470,8460,128
|
|
20241112,095000,15886140,8480,8530,8530,8480,243
|
|
20241112,094900,13823280,8530,8530,8530,8530,0
|
|
20241112,094800,13823280,8530,8560,8560,8530,5
|
|
20241112,094700,13780510,8560,8560,8560,8560,0
|
|
20241112,094600,13780510,8560,8560,8560,8560,0
|
|
20241112,094500,13780510,8560,8560,8560,8560,5
|
|
20241112,094400,13737710,8580,8580,8580,8580,0
|
|
20241112,094300,13737710,8580,8580,8580,8580,1
|
|
20241112,094200,13729130,8600,8600,8600,8600,1
|
|
20241112,094100,13720530,8600,8570,8600,8560,199
|
|
20241112,094000,12016170,8580,8580,8580,8580,0
|
|
20241112,093900,12016170,8580,8580,8580,8580,1
|
|
20241112,093800,12007590,8580,8580,8580,8580,9
|
|
20241112,093700,11930370,8570,8570,8570,8570,0
|
|
20241112,093600,11930370,8570,8570,8570,8570,16
|
|
20241112,093500,11793250,8580,8580,8580,8580,500
|
|
20241112,093400,7503250,8570,8570,8570,8570,0
|
|
20241112,093300,7503250,8570,8570,8570,8570,8
|
|
20241112,093200,7434690,8580,8590,8590,8580,178
|
|
20241112,093100,5907350,8580,8580,8580,8580,0
|
|
20241112,093000,5907350,8580,8580,8580,8580,0
|
|
20241112,092900,5907350,8580,8580,8580,8580,0
|
|
20241112,092800,5907350,8580,8580,8580,8580,0
|
|
20241112,092700,5907350,8580,8580,8580,8580,0
|
|
20241112,092600,5907350,8580,8590,8590,8580,305
|
|
20241112,092500,3287850,8620,8620,8620,8620,0
|
|
20241112,092400,3287850,8620,8620,8620,8620,0
|
|
20241112,092300,3287850,8620,8620,8620,8620,0
|
|
20241112,092200,3287850,8620,8640,8640,8620,130
|
|
20241112,092100,2166150,8650,8650,8650,8650,98
|
|
20241112,092000,1318450,8640,8640,8640,8640,24
|
|
20241112,091900,1111090,8790,8790,8790,8790,98
|
|
20241112,091800,249670,8790,8780,8790,8780,10
|
|
20241112,091700,161790,8800,8800,8800,8800,0
|
|
20241112,091600,161790,8800,8800,8800,8800,0
|
|
20241112,091500,161790,8800,8800,8800,8800,0
|
|
20241112,091400,161790,8800,8800,8800,8800,0
|
|
20241112,091300,161790,8800,8800,8800,8800,0
|
|
20241112,091200,161790,8800,8800,8800,8800,0
|
|
20241112,091100,161790,8800,8800,8800,8800,0
|
|
20241112,091000,161790,8800,8800,8800,8800,0
|
|
20241112,090900,161790,8800,8500,8800,8500,17
|
|
20241112,090800,16990,8490,8490,8490,8490,0
|
|
20241112,090700,16990,8490,8490,8490,8490,0
|
|
20241112,090600,16990,8490,8490,8490,8490,0
|
|
20241112,090500,16990,8490,8490,8490,8490,0
|
|
20241112,090400,16990,8490,8490,8490,8490,0
|
|
20241112,090300,16990,8490,8490,8490,8490,0
|
|
20241112,090200,16990,8490,8490,8490,8490,1
|
|
20241112,090100,8500,8500,8500,8500,8500,0
|
|
20241112,090000,8500,8500,8500,8500,8500,1
|