652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,194900,103817400,8460,8460,8460,8460,750
|
|
20241119,194800,103817400,8460,8460,8460,8460,0
|
|
20241119,194700,103817400,8460,8460,8460,8460,0
|
|
20241119,194600,103817400,8460,8460,8460,8460,0
|
|
20241119,194500,103817400,8460,8460,8460,8460,0
|
|
20241119,194400,103817400,8460,8460,8460,8460,0
|
|
20241119,194300,103817400,8460,8460,8460,8460,0
|
|
20241119,194200,103817400,8460,8460,8460,8460,0
|
|
20241119,194100,103817400,8460,8460,8460,8460,0
|
|
20241119,194000,103817400,8460,8460,8460,8460,0
|
|
20241119,193900,103817400,8460,8460,8460,8460,0
|
|
20241119,193800,103817400,8460,8460,8460,8460,0
|
|
20241119,193700,103817400,8460,8460,8460,8460,0
|
|
20241119,193600,103817400,8460,8460,8460,8460,0
|
|
20241119,193500,103817400,8460,8460,8460,8460,0
|
|
20241119,193400,103817400,8460,8460,8460,8460,0
|
|
20241119,193300,103817400,8460,8460,8460,8460,0
|
|
20241119,193200,103817400,8460,8460,8460,8460,0
|
|
20241119,193100,103817400,8460,8460,8460,8460,0
|
|
20241119,193000,103817400,8460,8460,8460,8460,0
|
|
20241119,192900,103817400,8460,8460,8460,8460,0
|
|
20241119,192800,103817400,8460,8460,8460,8460,0
|
|
20241119,192700,103817400,8460,8460,8460,8460,0
|
|
20241119,192600,103817400,8460,8460,8460,8460,0
|
|
20241119,192500,103817400,8460,8460,8460,8460,0
|
|
20241119,192400,103817400,8460,8460,8460,8460,0
|
|
20241119,192300,103817400,8460,8460,8460,8460,0
|
|
20241119,192200,103817400,8460,8460,8460,8460,0
|
|
20241119,192100,103817400,8460,8460,8460,8460,0
|
|
20241119,192000,103817400,8460,8460,8460,8460,0
|
|
20241119,191900,103817400,8460,8460,8460,8460,750
|
|
20241119,191800,103817400,8460,8460,8460,8460,0
|
|
20241119,191700,103817400,8460,8460,8460,8460,0
|
|
20241119,191600,103817400,8460,8460,8460,8460,0
|
|
20241119,191500,103817400,8460,8460,8460,8460,0
|
|
20241119,191400,103817400,8460,8460,8460,8460,0
|
|
20241119,191300,103817400,8460,8460,8460,8460,0
|
|
20241119,191200,103817400,8460,8460,8460,8460,0
|
|
20241119,191100,103817400,8460,8460,8460,8460,0
|
|
20241119,191000,103817400,8460,8460,8460,8460,0
|
|
20241119,190900,103817400,8460,8460,8460,8460,0
|
|
20241119,190800,103817400,8460,8460,8460,8460,0
|
|
20241119,190700,103817400,8460,8460,8460,8460,0
|
|
20241119,190600,103817400,8460,8460,8460,8460,0
|
|
20241119,190500,103817400,8460,8460,8460,8460,0
|
|
20241119,190400,103817400,8460,8460,8460,8460,0
|
|
20241119,190300,103817400,8460,8460,8460,8460,0
|
|
20241119,190200,103817400,8460,8460,8460,8460,0
|
|
20241119,190100,103817400,8460,8460,8460,8460,0
|
|
20241119,190000,103817400,8460,8460,8460,8460,0
|
|
20241119,185900,103817400,8460,8460,8460,8460,0
|
|
20241119,185800,103817400,8460,8460,8460,8460,0
|
|
20241119,185700,103817400,8460,8460,8460,8460,0
|
|
20241119,185600,103817400,8460,8460,8460,8460,0
|
|
20241119,185500,103817400,8460,8460,8460,8460,0
|
|
20241119,185400,103817400,8460,8460,8460,8460,0
|
|
20241119,185300,103817400,8460,8460,8460,8460,0
|
|
20241119,185200,103817400,8460,8460,8460,8460,0
|
|
20241119,185100,103817400,8460,8460,8460,8460,0
|
|
20241119,185000,103817400,8460,8460,8460,8460,0
|
|
20241119,184900,103817400,8460,8460,8460,8460,750
|
|
20241119,184800,103817400,8460,8460,8460,8460,0
|
|
20241119,184700,103817400,8460,8460,8460,8460,0
|
|
20241119,184600,103817400,8460,8460,8460,8460,0
|
|
20241119,184500,103817400,8460,8460,8460,8460,0
|
|
20241119,184400,103817400,8460,8460,8460,8460,0
|
|
20241119,184300,103817400,8460,8460,8460,8460,0
|
|
20241119,184200,103817400,8460,8460,8460,8460,0
|
|
20241119,184100,103817400,8460,8460,8460,8460,0
|
|
20241119,184000,103817400,8460,8460,8460,8460,0
|
|
20241119,183900,103817400,8460,8460,8460,8460,0
|
|
20241119,183800,103817400,8460,8460,8460,8460,0
|
|
20241119,183700,103817400,8460,8460,8460,8460,0
|
|
20241119,183600,103817400,8460,8460,8460,8460,0
|
|
20241119,183500,103817400,8460,8460,8460,8460,0
|
|
20241119,183400,103817400,8460,8460,8460,8460,0
|
|
20241119,183300,103817400,8460,8460,8460,8460,0
|
|
20241119,183200,103817400,8460,8460,8460,8460,0
|
|
20241119,183100,103817400,8460,8460,8460,8460,0
|
|
20241119,183000,103817400,8460,8460,8460,8460,0
|
|
20241119,182900,103817400,8460,8460,8460,8460,0
|
|
20241119,182800,103817400,8460,8460,8460,8460,0
|
|
20241119,182700,103817400,8460,8460,8460,8460,0
|
|
20241119,182600,103817400,8460,8460,8460,8460,0
|
|
20241119,182500,103817400,8460,8460,8460,8460,0
|
|
20241119,182400,103817400,8460,8460,8460,8460,0
|
|
20241119,182300,103817400,8460,8460,8460,8460,0
|
|
20241119,182200,103817400,8460,8460,8460,8460,0
|
|
20241119,182100,103817400,8460,8460,8460,8460,0
|
|
20241119,182000,103817400,8460,8460,8460,8460,0
|
|
20241119,181900,103817400,8460,8460,8460,8460,750
|
|
20241119,181800,103817400,8460,8460,8460,8460,0
|
|
20241119,181700,103817400,8460,8460,8460,8460,0
|
|
20241119,181600,103817400,8460,8460,8460,8460,0
|
|
20241119,181500,103817400,8460,8460,8460,8460,0
|
|
20241119,181400,103817400,8460,8460,8460,8460,0
|
|
20241119,181300,103817400,8460,8460,8460,8460,0
|
|
20241119,181200,103817400,8460,8460,8460,8460,0
|
|
20241119,181100,103817400,8460,8460,8460,8460,0
|
|
20241119,181000,103817400,8460,8460,8460,8460,0
|
|
20241119,180900,103817400,8460,8460,8460,8460,0
|
|
20241119,180800,103817400,8460,8460,8460,8460,0
|
|
20241119,180700,103817400,8460,8460,8460,8460,0
|
|
20241119,180600,103817400,8460,8460,8460,8460,0
|
|
20241119,180500,103817400,8460,8460,8460,8460,0
|
|
20241119,180400,103817400,8460,8460,8460,8460,0
|
|
20241119,180300,103817400,8460,8460,8460,8460,0
|
|
20241119,180200,103817400,8460,8460,8460,8460,0
|
|
20241119,180100,103817400,8460,8460,8460,8460,0
|
|
20241119,180000,103817400,8460,8460,8460,8460,0
|
|
20241119,175900,103817400,8460,8460,8460,8460,0
|
|
20241119,175800,103817400,8460,8460,8460,8460,0
|
|
20241119,175700,103817400,8460,8460,8460,8460,0
|
|
20241119,175600,103817400,8460,8460,8460,8460,0
|
|
20241119,175500,103817400,8460,8460,8460,8460,0
|
|
20241119,175400,103817400,8460,8460,8460,8460,0
|
|
20241119,175300,103817400,8460,8460,8460,8460,0
|
|
20241119,175200,103817400,8460,8460,8460,8460,0
|
|
20241119,175100,103817400,8460,8460,8460,8460,0
|
|
20241119,175000,103817400,8460,8460,8460,8460,0
|
|
20241119,174900,103817400,8460,8460,8460,8460,750
|
|
20241119,174800,103817400,8460,8460,8460,8460,0
|
|
20241119,174700,103817400,8460,8460,8460,8460,0
|
|
20241119,174600,103817400,8460,8460,8460,8460,0
|
|
20241119,174500,103817400,8460,8460,8460,8460,0
|
|
20241119,174400,103817400,8460,8460,8460,8460,0
|
|
20241119,174300,103817400,8460,8460,8460,8460,0
|
|
20241119,174200,103817400,8460,8460,8460,8460,0
|
|
20241119,174100,103817400,8460,8460,8460,8460,0
|
|
20241119,174000,103817400,8460,8460,8460,8460,0
|
|
20241119,173900,103817400,8460,8460,8460,8460,0
|
|
20241119,173800,103817400,8460,8460,8460,8460,0
|
|
20241119,173700,103817400,8460,8460,8460,8460,0
|
|
20241119,173600,103817400,8460,8460,8460,8460,0
|
|
20241119,173500,103817400,8460,8460,8460,8460,0
|
|
20241119,173400,103817400,8460,8460,8460,8460,0
|
|
20241119,173300,103817400,8460,8460,8460,8460,0
|
|
20241119,173200,103817400,8460,8460,8460,8460,0
|
|
20241119,173100,103817400,8460,8460,8460,8460,0
|
|
20241119,173000,103817400,8460,8460,8460,8460,0
|
|
20241119,172900,103817400,8460,8460,8460,8460,0
|
|
20241119,172800,103817400,8460,8460,8460,8460,0
|
|
20241119,172700,103817400,8460,8460,8460,8460,0
|
|
20241119,172600,103817400,8460,8460,8460,8460,0
|
|
20241119,172500,103817400,8460,8460,8460,8460,0
|
|
20241119,172400,103817400,8460,8460,8460,8460,0
|
|
20241119,172300,103817400,8460,8460,8460,8460,0
|
|
20241119,172200,103817400,8460,8460,8460,8460,0
|
|
20241119,172100,103817400,8460,8460,8460,8460,0
|
|
20241119,172000,103817400,8460,8460,8460,8460,0
|
|
20241119,171900,103817400,8460,8460,8460,8460,750
|
|
20241119,171800,103817400,8460,8460,8460,8460,0
|
|
20241119,171700,103817400,8460,8460,8460,8460,0
|
|
20241119,171600,103817400,8460,8460,8460,8460,0
|
|
20241119,171500,103817400,8460,8460,8460,8460,0
|
|
20241119,171400,103817400,8460,8460,8460,8460,0
|
|
20241119,171300,103817400,8460,8460,8460,8460,0
|
|
20241119,171200,103817400,8460,8460,8460,8460,0
|
|
20241119,171100,103817400,8460,8460,8460,8460,0
|
|
20241119,171000,103817400,8460,8460,8460,8460,0
|
|
20241119,170900,103817400,8460,8460,8460,8460,0
|
|
20241119,170800,103817400,8460,8460,8460,8460,0
|
|
20241119,170700,103817400,8460,8460,8460,8460,0
|
|
20241119,170600,103817400,8460,8460,8460,8460,0
|
|
20241119,170500,103817400,8460,8460,8460,8460,0
|
|
20241119,170400,103817400,8460,8460,8460,8460,0
|
|
20241119,170300,103817400,8460,8460,8460,8460,0
|
|
20241119,170200,103817400,8460,8460,8460,8460,0
|
|
20241119,170100,103817400,8460,8460,8460,8460,0
|
|
20241119,170000,103817400,8460,8460,8460,8460,0
|
|
20241119,165900,103817400,8460,8460,8460,8460,0
|
|
20241119,165800,103817400,8460,8460,8460,8460,0
|
|
20241119,165700,103817400,8460,8460,8460,8460,0
|
|
20241119,165600,103817400,8460,8460,8460,8460,0
|
|
20241119,165500,103817400,8460,8460,8460,8460,0
|
|
20241119,165400,103817400,8460,8460,8460,8460,0
|
|
20241119,165300,103817400,8460,8460,8460,8460,0
|
|
20241119,165200,103817400,8460,8460,8460,8460,0
|
|
20241119,165100,103817400,8460,8460,8460,8460,0
|
|
20241119,165000,103817400,8460,8460,8460,8460,0
|
|
20241119,164900,103817400,8460,8460,8460,8460,750
|
|
20241119,164800,103817400,8460,8460,8460,8460,0
|
|
20241119,164700,103817400,8460,8460,8460,8460,0
|
|
20241119,164600,103817400,8460,8460,8460,8460,0
|
|
20241119,164500,103817400,8460,8460,8460,8460,0
|
|
20241119,164400,103817400,8460,8460,8460,8460,0
|
|
20241119,164300,103817400,8460,8460,8460,8460,0
|
|
20241119,164200,103817400,8460,8460,8460,8460,0
|
|
20241119,164100,103817400,8460,8460,8460,8460,0
|
|
20241119,164000,103817400,8460,8460,8460,8460,0
|
|
20241119,163900,103817400,8460,8460,8460,8460,0
|
|
20241119,163800,103817400,8460,8460,8460,8460,0
|
|
20241119,163700,103817400,8460,8460,8460,8460,0
|
|
20241119,163600,103817400,8460,8460,8460,8460,0
|
|
20241119,163500,103817400,8460,8460,8460,8460,0
|
|
20241119,163400,103817400,8460,8460,8460,8460,0
|
|
20241119,163300,103817400,8460,8460,8460,8460,0
|
|
20241119,163200,103817400,8460,8460,8460,8460,0
|
|
20241119,163100,103817400,8460,8460,8460,8460,0
|
|
20241119,163000,103817400,8460,8460,8460,8460,0
|
|
20241119,162900,103817400,8460,8460,8460,8460,0
|
|
20241119,162800,103817400,8460,8460,8460,8460,0
|
|
20241119,162700,103817400,8460,8460,8460,8460,0
|
|
20241119,162600,103817400,8460,8460,8460,8460,0
|
|
20241119,162500,103817400,8460,8460,8460,8460,0
|
|
20241119,162400,103817400,8460,8460,8460,8460,0
|
|
20241119,162300,103817400,8460,8460,8460,8460,0
|
|
20241119,162200,103817400,8460,8460,8460,8460,0
|
|
20241119,162100,103817400,8460,8460,8460,8460,0
|
|
20241119,162000,103817400,8460,8460,8460,8460,0
|
|
20241119,161900,103817400,8460,8460,8460,8460,750
|
|
20241119,161800,103817400,8460,8460,8460,8460,0
|
|
20241119,161700,103817400,8460,8460,8460,8460,0
|
|
20241119,161600,103817400,8460,8460,8460,8460,0
|
|
20241119,161500,103817400,8460,8460,8460,8460,0
|
|
20241119,161400,103817400,8460,8460,8460,8460,0
|
|
20241119,161300,103817400,8460,8460,8460,8460,0
|
|
20241119,161200,103817400,8460,8460,8460,8460,0
|
|
20241119,161100,103817400,8460,8460,8460,8460,0
|
|
20241119,161000,103817400,8460,8460,8460,8460,0
|
|
20241119,160900,103817400,8460,8460,8460,8460,0
|
|
20241119,160800,103817400,8460,8460,8460,8460,0
|
|
20241119,160700,103817400,8460,8460,8460,8460,0
|
|
20241119,160600,103817400,8460,8460,8460,8460,0
|
|
20241119,160500,103817400,8460,8460,8460,8460,0
|
|
20241119,160400,103817400,8460,8460,8460,8460,0
|
|
20241119,160300,103817400,8460,8460,8460,8460,0
|
|
20241119,160200,103817400,8460,8460,8460,8460,0
|
|
20241119,160100,103817400,8460,8460,8460,8460,0
|
|
20241119,160000,103817400,8460,8460,8460,8460,0
|
|
20241119,155900,103817400,8460,8460,8460,8460,0
|
|
20241119,155800,103817400,8460,8460,8460,8460,0
|
|
20241119,155700,103817400,8460,8460,8460,8460,0
|
|
20241119,155600,103817400,8460,8460,8460,8460,0
|
|
20241119,155500,103817400,8460,8460,8460,8460,0
|
|
20241119,155400,103817400,8460,8460,8460,8460,0
|
|
20241119,155300,103817400,8460,8460,8460,8460,0
|
|
20241119,155200,103817400,8460,8460,8460,8460,0
|
|
20241119,155100,103817400,8460,8460,8460,8460,0
|
|
20241119,155000,103817400,8460,8460,8460,8460,0
|
|
20241119,154900,103817400,8460,8460,8460,8460,750
|
|
20241119,154800,103817400,8460,8460,8460,8460,0
|
|
20241119,154700,103817400,8460,8460,8460,8460,0
|
|
20241119,154600,103817400,8460,8460,8460,8460,0
|
|
20241119,154500,103817400,8460,8460,8460,8460,0
|
|
20241119,154400,103817400,8460,8460,8460,8460,0
|
|
20241119,154300,103817400,8460,8460,8460,8460,0
|
|
20241119,154200,103817400,8460,8460,8460,8460,0
|
|
20241119,154100,103817400,8460,8460,8460,8460,0
|
|
20241119,154000,103817400,8460,8460,8460,8460,0
|
|
20241119,153900,103817400,8460,8460,8460,8460,0
|
|
20241119,153800,103817400,8460,8460,8460,8460,0
|
|
20241119,153700,103817400,8460,8460,8460,8460,0
|
|
20241119,153600,103817400,8460,8460,8460,8460,0
|
|
20241119,153500,103817400,8460,8460,8460,8460,0
|
|
20241119,153400,103817400,8460,8460,8460,8460,0
|
|
20241119,153300,103817400,8460,8460,8460,8460,0
|
|
20241119,153200,103817400,8460,8460,8460,8460,0
|
|
20241119,153100,103817400,8460,8460,8460,8460,0
|
|
20241119,153000,103817400,8460,8460,8460,8460,750
|
|
20241119,152900,97472400,8470,8470,8470,8470,0
|
|
20241119,152800,97472400,8470,8470,8470,8470,0
|
|
20241119,152700,97472400,8470,8470,8470,8470,0
|
|
20241119,152600,97472400,8470,8470,8470,8470,0
|
|
20241119,152500,97472400,8470,8470,8470,8470,0
|
|
20241119,152400,97472400,8470,8470,8470,8470,0
|
|
20241119,152300,97472400,8470,8470,8470,8470,0
|
|
20241119,152200,97472400,8470,8470,8470,8470,0
|
|
20241119,152100,97472400,8470,8470,8470,8470,0
|
|
20241119,152000,97472400,8470,8470,8470,8470,0
|
|
20241119,151900,97472400,8470,8470,8470,8470,0
|
|
20241119,151800,97472400,8470,8470,8470,8470,0
|
|
20241119,151700,97472400,8470,8470,8470,8470,0
|
|
20241119,151600,97472400,8470,8470,8470,8470,8
|
|
20241119,151500,97404640,8470,8470,8470,8470,0
|
|
20241119,151400,97404640,8470,8470,8470,8470,0
|
|
20241119,151300,97404640,8470,8470,8470,8470,0
|
|
20241119,151200,97404640,8470,8470,8470,8470,0
|
|
20241119,151100,97404640,8470,8470,8470,8470,0
|
|
20241119,151000,97404640,8470,8470,8470,8470,0
|
|
20241119,150900,97404640,8470,8470,8470,8470,0
|
|
20241119,150800,97404640,8470,8470,8470,8470,0
|
|
20241119,150700,97404640,8470,8370,8470,8370,501
|
|
20241119,150600,93171840,8370,8390,8390,8370,50
|
|
20241119,150500,92752580,8490,8490,8490,8490,0
|
|
20241119,150400,92752580,8490,8490,8490,8490,0
|
|
20241119,150300,92752580,8490,8490,8490,8490,0
|
|
20241119,150200,92752580,8490,8480,8490,8480,100
|
|
20241119,150100,91904300,8410,8410,8410,8410,0
|
|
20241119,150000,91904300,8410,8410,8410,8410,20
|
|
20241119,145900,91736100,8500,8500,8500,8500,0
|
|
20241119,145800,91736100,8500,8500,8500,8500,0
|
|
20241119,145700,91736100,8500,8500,8500,8500,0
|
|
20241119,145600,91736100,8500,8500,8500,8500,0
|
|
20241119,145500,91736100,8500,8500,8500,8500,0
|
|
20241119,145400,91736100,8500,8500,8500,8500,0
|
|
20241119,145300,91736100,8500,8500,8500,8500,0
|
|
20241119,145200,91736100,8500,8500,8500,8500,0
|
|
20241119,145100,91736100,8500,8480,8500,8480,600
|
|
20241119,145000,86641850,8390,8390,8390,8390,0
|
|
20241119,144900,86641850,8390,8390,8390,8390,0
|
|
20241119,144800,86641850,8390,8390,8390,8390,0
|
|
20241119,144700,86641850,8390,8390,8390,8390,0
|
|
20241119,144600,86641850,8390,8390,8390,8390,0
|
|
20241119,144500,86641850,8390,8410,8410,8390,267
|
|
20241119,144400,84401440,8490,8490,8490,8490,1
|
|
20241119,144300,84392950,8500,8500,8500,8500,0
|
|
20241119,144200,84392950,8500,8500,8500,8500,0
|
|
20241119,144100,84392950,8500,8500,8500,8500,0
|
|
20241119,144000,84392950,8500,8500,8500,8500,0
|
|
20241119,143900,84392950,8500,8500,8500,8500,0
|
|
20241119,143800,84392950,8500,8500,8500,8500,0
|
|
20241119,143700,84392950,8500,8500,8500,8500,0
|
|
20241119,143600,84392950,8500,8500,8500,8500,0
|
|
20241119,143500,84392950,8500,8500,8500,8500,0
|
|
20241119,143400,84392950,8500,8500,8500,8500,0
|
|
20241119,143300,84392950,8500,8500,8500,8500,0
|
|
20241119,143200,84392950,8500,8500,8500,8500,0
|
|
20241119,143100,84392950,8500,8500,8500,8500,0
|
|
20241119,143000,84392950,8500,8500,8500,8500,0
|
|
20241119,142900,84392950,8500,8500,8500,8500,0
|
|
20241119,142800,84392950,8500,8500,8500,8500,0
|
|
20241119,142700,84392950,8500,8500,8500,8500,0
|
|
20241119,142600,84392950,8500,8500,8500,8500,0
|
|
20241119,142500,84392950,8500,8500,8500,8500,0
|
|
20241119,142400,84392950,8500,8500,8500,8500,0
|
|
20241119,142300,84392950,8500,8370,8500,8370,200
|
|
20241119,142200,82707710,8500,8330,8500,8330,442
|
|
20241119,142100,79004600,8310,8310,8310,8310,10
|
|
20241119,142000,78921500,8310,8310,8310,8310,0
|
|
20241119,141900,78921500,8310,8310,8310,8310,18
|
|
20241119,141800,78771920,8290,8320,8320,8290,297
|
|
20241119,141700,76304690,8360,8360,8360,8360,20
|
|
20241119,141600,76137490,8360,8360,8360,8360,0
|
|
20241119,141500,76137490,8360,8360,8360,8360,0
|
|
20241119,141400,76137490,8360,8360,8360,8360,0
|
|
20241119,141300,76137490,8360,8360,8360,8360,0
|
|
20241119,141200,76137490,8360,8360,8360,8360,0
|
|
20241119,141100,76137490,8360,8360,8360,8360,0
|
|
20241119,141000,76137490,8360,8360,8360,8360,0
|
|
20241119,140900,76137490,8360,8360,8360,8360,0
|
|
20241119,140800,76137490,8360,8360,8360,8360,107
|
|
20241119,140700,75242970,8370,8370,8370,8370,0
|
|
20241119,140600,75242970,8370,8370,8370,8370,0
|
|
20241119,140500,75242970,8370,8370,8370,8370,0
|
|
20241119,140400,75242970,8370,8370,8370,8370,0
|
|
20241119,140300,75242970,8370,8370,8370,8370,0
|
|
20241119,140200,75242970,8370,8380,8380,8370,95
|
|
20241119,140100,74447120,8490,8490,8490,8490,0
|
|
20241119,140000,74447120,8490,8490,8490,8490,0
|
|
20241119,135900,74447120,8490,8490,8490,8490,0
|
|
20241119,135800,74447120,8490,8490,8490,8490,0
|
|
20241119,135700,74447120,8490,8490,8490,8490,0
|
|
20241119,135600,74447120,8490,8490,8490,8490,0
|
|
20241119,135500,74447120,8490,8490,8490,8490,0
|
|
20241119,135400,74447120,8490,8490,8490,8490,0
|
|
20241119,135300,74447120,8490,8490,8490,8490,0
|
|
20241119,135200,74447120,8490,8490,8490,8490,0
|
|
20241119,135100,74447120,8490,8460,8490,8460,100
|
|
20241119,135000,73599980,8360,8360,8360,8360,0
|
|
20241119,134900,73599980,8360,8360,8360,8360,0
|
|
20241119,134800,73599980,8360,8360,8360,8360,0
|
|
20241119,134700,73599980,8360,8360,8360,8360,0
|
|
20241119,134600,73599980,8360,8370,8370,8360,40
|
|
20241119,134500,73265190,8370,8370,8370,8370,0
|
|
20241119,134400,73265190,8370,8370,8370,8370,0
|
|
20241119,134300,73265190,8370,8370,8370,8370,0
|
|
20241119,134200,73265190,8370,8370,8370,8370,0
|
|
20241119,134100,73265190,8370,8370,8370,8370,0
|
|
20241119,134000,73265190,8370,8370,8370,8370,0
|
|
20241119,133900,73265190,8370,8370,8370,8370,0
|
|
20241119,133800,73265190,8370,8370,8370,8370,0
|
|
20241119,133700,73265190,8370,8370,8370,8370,16
|
|
20241119,133600,73131270,8500,8500,8500,8500,0
|
|
20241119,133500,73131270,8500,8500,8500,8500,0
|
|
20241119,133400,73131270,8500,8500,8500,8500,0
|
|
20241119,133300,73131270,8500,8500,8500,8500,0
|
|
20241119,133200,73131270,8500,8420,8500,8420,200
|
|
20241119,133100,71443430,8410,8410,8410,8410,0
|
|
20241119,133000,71443430,8410,8410,8410,8410,0
|
|
20241119,132900,71443430,8410,8410,8410,8410,1
|
|
20241119,132800,71435020,8420,8420,8420,8420,0
|
|
20241119,132700,71435020,8420,8420,8420,8420,0
|
|
20241119,132600,71435020,8420,8420,8420,8420,0
|
|
20241119,132500,71435020,8420,8420,8420,8420,0
|
|
20241119,132400,71435020,8420,8420,8420,8420,0
|
|
20241119,132300,71435020,8420,8420,8420,8420,0
|
|
20241119,132200,71435020,8420,8420,8420,8420,0
|
|
20241119,132100,71435020,8420,8420,8420,8420,0
|
|
20241119,132000,71435020,8420,8420,8420,8420,0
|
|
20241119,131900,71435020,8420,8420,8420,8420,1
|
|
20241119,131800,71426600,8420,8420,8420,8420,0
|
|
20241119,131700,71426600,8420,8420,8420,8420,0
|
|
20241119,131600,71426600,8420,8420,8420,8420,0
|
|
20241119,131500,71426600,8420,8350,8420,8350,200
|
|
20241119,131400,69748000,8290,8290,8290,8290,0
|
|
20241119,131300,69748000,8290,8290,8290,8290,0
|
|
20241119,131200,69748000,8290,8290,8290,8290,0
|
|
20241119,131100,69748000,8290,8290,8290,8290,0
|
|
20241119,131000,69748000,8290,8290,8290,8290,0
|
|
20241119,130900,69748000,8290,8290,8290,8290,0
|
|
20241119,130800,69748000,8290,8290,8290,8290,0
|
|
20241119,130700,69748000,8290,8290,8290,8290,0
|
|
20241119,130600,69748000,8290,8290,8290,8290,0
|
|
20241119,130500,69748000,8290,8290,8290,8290,0
|
|
20241119,130400,69748000,8290,8290,8290,8290,0
|
|
20241119,130300,69748000,8290,8290,8290,8290,0
|
|
20241119,130200,69748000,8290,8290,8290,8290,0
|
|
20241119,130100,69748000,8290,8290,8290,8290,0
|
|
20241119,130000,69748000,8290,8290,8290,8290,144
|
|
20241119,125900,68554240,8380,8380,8380,8380,0
|
|
20241119,125800,68554240,8380,8380,8380,8380,0
|
|
20241119,125700,68554240,8380,8380,8380,8380,0
|
|
20241119,125600,68554240,8380,8380,8380,8380,0
|
|
20241119,125500,68554240,8380,8380,8380,8380,0
|
|
20241119,125400,68554240,8380,8380,8380,8380,0
|
|
20241119,125300,68554240,8380,8380,8380,8380,0
|
|
20241119,125200,68554240,8380,8380,8380,8380,1
|
|
20241119,125100,68545860,8400,8400,8400,8400,0
|
|
20241119,125000,68545860,8400,8400,8400,8400,0
|
|
20241119,124900,68545860,8400,8400,8400,8400,0
|
|
20241119,124800,68545860,8400,8400,8400,8400,0
|
|
20241119,124700,68545860,8400,8400,8400,8400,0
|
|
20241119,124600,68545860,8400,8400,8400,8400,0
|
|
20241119,124500,68545860,8400,8400,8400,8400,0
|
|
20241119,124400,68545860,8400,8400,8400,8400,0
|
|
20241119,124300,68545860,8400,8400,8400,8400,0
|
|
20241119,124200,68545860,8400,8400,8400,8400,0
|
|
20241119,124100,68545860,8400,8400,8400,8400,0
|
|
20241119,124000,68545860,8400,8400,8400,8400,0
|
|
20241119,123900,68545860,8400,8400,8400,8400,0
|
|
20241119,123800,68545860,8400,8400,8400,8400,0
|
|
20241119,123700,68545860,8400,8400,8400,8400,0
|
|
20241119,123600,68545860,8400,8400,8400,8400,0
|
|
20241119,123500,68545860,8400,8400,8400,8400,0
|
|
20241119,123400,68545860,8400,8400,8400,8400,0
|
|
20241119,123300,68545860,8400,8400,8400,8400,0
|
|
20241119,123200,68545860,8400,8400,8400,8400,0
|
|
20241119,123100,68545860,8400,8400,8400,8400,0
|
|
20241119,123000,68545860,8400,8400,8400,8400,0
|
|
20241119,122900,68545860,8400,8400,8400,8400,0
|
|
20241119,122800,68545860,8400,8400,8400,8400,0
|
|
20241119,122700,68545860,8400,8400,8400,8400,0
|
|
20241119,122600,68545860,8400,8310,8400,8310,100
|
|
20241119,122500,67709190,8270,8270,8270,8270,0
|
|
20241119,122400,67709190,8270,8270,8270,8270,24
|
|
20241119,122300,67510710,8270,8270,8270,8270,0
|
|
20241119,122200,67510710,8270,8270,8270,8270,21
|
|
20241119,122100,67337040,8250,8250,8250,8250,0
|
|
20241119,122000,67337040,8250,8250,8250,8250,80
|
|
20241119,121900,66677040,8250,8250,8250,8250,0
|
|
20241119,121800,66677040,8250,8290,8290,8250,4
|
|
20241119,121700,66643920,8290,8290,8290,8290,0
|
|
20241119,121600,66643920,8290,8290,8290,8290,0
|
|
20241119,121500,66643920,8290,8290,8290,8290,0
|
|
20241119,121400,66643920,8290,8290,8290,8290,108
|
|
20241119,121300,65748600,8270,8270,8270,8270,0
|
|
20241119,121200,65748600,8270,8280,8280,8270,4
|
|
20241119,121100,65715500,8280,8280,8280,8280,0
|
|
20241119,121000,65715500,8280,8280,8280,8280,1
|
|
20241119,120900,65707220,8280,8280,8280,8280,4
|
|
20241119,120800,65674100,8280,8280,8280,8280,10
|
|
20241119,120700,65591300,8280,8300,8300,8280,7
|
|
20241119,120600,65533220,8290,8270,8290,8270,123
|
|
20241119,120500,64514780,8270,8270,8270,8270,0
|
|
20241119,120400,64514780,8270,8270,8270,8270,130
|
|
20241119,120300,63439680,8200,8200,8200,8200,9
|
|
20241119,120200,63365880,8200,8210,8210,8200,1047
|
|
20241119,120100,54770580,8270,8270,8270,8270,0
|
|
20241119,120000,54770580,8270,8150,8270,8150,431
|
|
20241119,115900,51215680,8150,8150,8150,8150,0
|
|
20241119,115800,51215680,8150,8150,8150,8150,0
|
|
20241119,115700,51215680,8150,8150,8150,8150,0
|
|
20241119,115600,51215680,8150,8250,8290,8100,1546
|
|
20241119,115500,38575710,8200,8430,8430,8200,1000
|
|
20241119,115400,30227520,8540,8540,8540,8540,0
|
|
20241119,115300,30227520,8540,8540,8540,8540,0
|
|
20241119,115200,30227520,8540,8540,8540,8540,0
|
|
20241119,115100,30227520,8540,8540,8540,8540,0
|
|
20241119,115000,30227520,8540,8540,8540,8540,1
|
|
20241119,114900,30218980,8400,8400,8400,8400,0
|
|
20241119,114800,30218980,8400,8400,8400,8400,0
|
|
20241119,114700,30218980,8400,8400,8400,8400,0
|
|
20241119,114600,30218980,8400,8400,8400,8400,0
|
|
20241119,114500,30218980,8400,8400,8400,8400,0
|
|
20241119,114400,30218980,8400,8400,8400,8400,0
|
|
20241119,114300,30218980,8400,8400,8400,8400,0
|
|
20241119,114200,30218980,8400,8400,8400,8400,0
|
|
20241119,114100,30218980,8400,8400,8400,8400,0
|
|
20241119,114000,30218980,8400,8400,8400,8400,0
|
|
20241119,113900,30218980,8400,8400,8400,8400,0
|
|
20241119,113800,30218980,8400,8400,8400,8400,0
|
|
20241119,113700,30218980,8400,8400,8400,8400,0
|
|
20241119,113600,30218980,8400,8400,8400,8400,0
|
|
20241119,113500,30218980,8400,8400,8400,8400,0
|
|
20241119,113400,30218980,8400,8400,8400,8400,0
|
|
20241119,113300,30218980,8400,8400,8400,8400,0
|
|
20241119,113200,30218980,8400,8400,8400,8400,0
|
|
20241119,113100,30218980,8400,8450,8450,8400,85
|
|
20241119,113000,29501810,8510,8510,8510,8510,0
|
|
20241119,112900,29501810,8510,8510,8510,8510,0
|
|
20241119,112800,29501810,8510,8510,8510,8510,0
|
|
20241119,112700,29501810,8510,8510,8510,8510,0
|
|
20241119,112600,29501810,8510,8510,8510,8510,0
|
|
20241119,112500,29501810,8510,8510,8510,8510,0
|
|
20241119,112400,29501810,8510,8510,8510,8510,0
|
|
20241119,112300,29501810,8510,8510,8510,8510,0
|
|
20241119,112200,29501810,8510,8510,8510,8510,0
|
|
20241119,112100,29501810,8510,8510,8510,8510,0
|
|
20241119,112000,29501810,8510,8510,8510,8510,0
|
|
20241119,111900,29501810,8510,8510,8510,8510,0
|
|
20241119,111800,29501810,8510,8510,8510,8510,0
|
|
20241119,111700,29501810,8510,8510,8510,8510,0
|
|
20241119,111600,29501810,8510,8510,8510,8510,0
|
|
20241119,111500,29501810,8510,8510,8510,8510,0
|
|
20241119,111400,29501810,8510,8510,8510,8510,0
|
|
20241119,111300,29501810,8510,8510,8510,8510,0
|
|
20241119,111200,29501810,8510,8510,8510,8510,0
|
|
20241119,111100,29501810,8510,8510,8510,8510,0
|
|
20241119,111000,29501810,8510,8510,8510,8510,0
|
|
20241119,110900,29501810,8510,8510,8510,8510,0
|
|
20241119,110800,29501810,8510,8510,8510,8510,0
|
|
20241119,110700,29501810,8510,8510,8510,8510,0
|
|
20241119,110600,29501810,8510,8510,8510,8510,0
|
|
20241119,110500,29501810,8510,8510,8510,8510,0
|
|
20241119,110400,29501810,8510,8510,8510,8510,0
|
|
20241119,110300,29501810,8510,8510,8510,8510,0
|
|
20241119,110200,29501810,8510,8510,8510,8510,0
|
|
20241119,110100,29501810,8510,8510,8510,8510,0
|
|
20241119,110000,29501810,8510,8510,8510,8510,0
|
|
20241119,105900,29501810,8510,8510,8510,8510,0
|
|
20241119,105800,29501810,8510,8510,8510,8510,0
|
|
20241119,105700,29501810,8510,8510,8510,8510,0
|
|
20241119,105600,29501810,8510,8510,8510,8510,0
|
|
20241119,105500,29501810,8510,8510,8510,8510,0
|
|
20241119,105400,29501810,8510,8510,8510,8510,0
|
|
20241119,105300,29501810,8510,8510,8510,8510,0
|
|
20241119,105200,29501810,8510,8510,8510,8510,0
|
|
20241119,105100,29501810,8510,8510,8510,8510,0
|
|
20241119,105000,29501810,8510,8510,8510,8510,0
|
|
20241119,104900,29501810,8510,8510,8510,8510,0
|
|
20241119,104800,29501810,8510,8510,8510,8510,20
|
|
20241119,104700,29331610,8510,8510,8510,8510,0
|
|
20241119,104600,29331610,8510,8510,8510,8510,0
|
|
20241119,104500,29331610,8510,8510,8510,8510,0
|
|
20241119,104400,29331610,8510,8510,8510,8510,0
|
|
20241119,104300,29331610,8510,8510,8510,8510,0
|
|
20241119,104200,29331610,8510,8510,8510,8510,70
|
|
20241119,104100,28735910,8550,8400,8550,8400,500
|
|
20241119,104000,24481620,8400,8400,8400,8400,0
|
|
20241119,103900,24481620,8400,8400,8400,8400,0
|
|
20241119,103800,24481620,8400,8400,8400,8400,0
|
|
20241119,103700,24481620,8400,8400,8400,8400,0
|
|
20241119,103600,24481620,8400,8400,8400,8400,0
|
|
20241119,103500,24481620,8400,8400,8400,8400,1
|
|
20241119,103400,24473220,8370,8370,8370,8370,0
|
|
20241119,103300,24473220,8370,8370,8370,8370,0
|
|
20241119,103200,24473220,8370,8370,8370,8370,108
|
|
20241119,103100,23569260,8370,8370,8370,8370,0
|
|
20241119,103000,23569260,8370,8370,8370,8370,85
|
|
20241119,102900,22857810,8390,8390,8390,8390,0
|
|
20241119,102800,22857810,8390,8390,8390,8390,0
|
|
20241119,102700,22857810,8390,8390,8390,8390,0
|
|
20241119,102600,22857810,8390,8390,8390,8390,0
|
|
20241119,102500,22857810,8390,8390,8390,8390,0
|
|
20241119,102400,22857810,8390,8390,8390,8390,263
|
|
20241119,102300,20651240,8370,8370,8370,8370,0
|
|
20241119,102200,20651240,8370,8370,8370,8370,0
|
|
20241119,102100,20651240,8370,8370,8370,8370,0
|
|
20241119,102000,20651240,8370,8370,8370,8370,0
|
|
20241119,101900,20651240,8370,8370,8370,8370,0
|
|
20241119,101800,20651240,8370,8370,8370,8370,0
|
|
20241119,101700,20651240,8370,8370,8370,8370,0
|
|
20241119,101600,20651240,8370,8370,8370,8370,0
|
|
20241119,101500,20651240,8370,8370,8370,8370,0
|
|
20241119,101400,20651240,8370,8370,8370,8370,0
|
|
20241119,101300,20651240,8370,8370,8370,8370,0
|
|
20241119,101200,20651240,8370,8370,8370,8370,28
|
|
20241119,101100,20416880,8390,8390,8390,8390,0
|
|
20241119,101000,20416880,8390,8390,8390,8390,13
|
|
20241119,100900,20307810,8370,8370,8370,8370,0
|
|
20241119,100800,20307810,8370,8370,8370,8370,0
|
|
20241119,100700,20307810,8370,8370,8370,8370,0
|
|
20241119,100600,20307810,8370,8370,8370,8370,0
|
|
20241119,100500,20307810,8370,8370,8370,8370,5
|
|
20241119,100400,20265960,8370,8370,8370,8370,0
|
|
20241119,100300,20265960,8370,8370,8370,8370,0
|
|
20241119,100200,20265960,8370,8370,8370,8370,0
|
|
20241119,100100,20265960,8370,8370,8370,8370,128
|
|
20241119,100000,19194600,8370,8370,8370,8370,0
|
|
20241119,095900,19194600,8370,8370,8370,8370,0
|
|
20241119,095800,19194600,8370,8370,8370,8370,0
|
|
20241119,095700,19194600,8370,8370,8370,8370,0
|
|
20241119,095600,19194600,8370,8370,8370,8370,0
|
|
20241119,095500,19194600,8370,8370,8370,8370,0
|
|
20241119,095400,19194600,8370,8370,8370,8370,0
|
|
20241119,095300,19194600,8370,8370,8370,8370,0
|
|
20241119,095200,19194600,8370,8370,8370,8370,0
|
|
20241119,095100,19194600,8370,8370,8370,8370,500
|
|
20241119,095000,15009600,8380,8380,8380,8380,0
|
|
20241119,094900,15009600,8380,8400,8400,8380,437
|
|
20241119,094800,11345350,8400,8400,8400,8400,0
|
|
20241119,094700,11345350,8400,8400,8400,8400,162
|
|
20241119,094600,9984550,8510,8510,8510,8510,0
|
|
20241119,094500,9984550,8510,8510,8510,8510,0
|
|
20241119,094400,9984550,8510,8510,8510,8510,0
|
|
20241119,094300,9984550,8510,8410,8510,8400,501
|
|
20241119,094200,5774210,8520,8520,8520,8520,0
|
|
20241119,094100,5774210,8520,8520,8520,8520,2
|
|
20241119,094000,5757170,8430,8430,8430,8430,7
|
|
20241119,093900,5698160,8420,8420,8420,8420,0
|
|
20241119,093800,5698160,8420,8420,8420,8420,16
|
|
20241119,093700,5563440,8370,8370,8370,8370,0
|
|
20241119,093600,5563440,8370,8370,8370,8370,0
|
|
20241119,093500,5563440,8370,8370,8370,8370,100
|
|
20241119,093400,4726440,8370,8430,8430,8370,154
|
|
20241119,093300,3428570,8430,8430,8430,8430,0
|
|
20241119,093200,3428570,8430,8430,8430,8430,0
|
|
20241119,093100,3428570,8430,8430,8430,8430,0
|
|
20241119,093000,3428570,8430,8430,8430,8430,3
|
|
20241119,092900,3403280,8540,8540,8540,8540,0
|
|
20241119,092800,3403280,8540,8540,8540,8540,0
|
|
20241119,092700,3403280,8540,8540,8540,8540,0
|
|
20241119,092600,3403280,8540,8540,8540,8540,0
|
|
20241119,092500,3403280,8540,8540,8540,8540,0
|
|
20241119,092400,3403280,8540,8540,8540,8540,0
|
|
20241119,092300,3403280,8540,8540,8540,8540,0
|
|
20241119,092200,3403280,8540,8440,8540,8440,5
|
|
20241119,092100,3360680,8460,8460,8460,8460,0
|
|
20241119,092000,3360680,8460,8460,8460,8460,0
|
|
20241119,091900,3360680,8460,8460,8460,8460,0
|
|
20241119,091800,3360680,8460,8460,8460,8460,0
|
|
20241119,091700,3360680,8460,8460,8460,8460,0
|
|
20241119,091600,3360680,8460,8460,8460,8460,0
|
|
20241119,091500,3360680,8460,8460,8460,8460,78
|
|
20241119,091400,2700800,8460,8460,8460,8460,0
|
|
20241119,091300,2700800,8460,8460,8460,8460,10
|
|
20241119,091200,2616200,8460,8460,8460,8460,0
|
|
20241119,091100,2616200,8460,8460,8460,8460,0
|
|
20241119,091000,2616200,8460,8450,8460,8450,13
|
|
20241119,090900,2506230,8480,8480,8480,8480,0
|
|
20241119,090800,2506230,8480,8480,8480,8480,0
|
|
20241119,090700,2506230,8480,8480,8480,8480,0
|
|
20241119,090600,2506230,8480,8480,8480,8470,130
|
|
20241119,090500,1403840,8480,8500,8500,8480,130
|
|
20241119,090400,301160,8600,8600,8600,8600,0
|
|
20241119,090300,301160,8600,8600,8600,8600,0
|
|
20241119,090200,301160,8600,8600,8600,8600,0
|
|
20241119,090100,301160,8600,8600,8600,8600,31
|
|
20241119,090000,34560,8640,8640,8640,8640,4
|