589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184600,21839530,8750,8750,8750,8750,393
|
|
20241122,184500,21839530,8750,8750,8750,8750,0
|
|
20241122,184400,21839530,8750,8750,8750,8750,0
|
|
20241122,184300,21839530,8750,8750,8750,8750,0
|
|
20241122,184200,21839530,8750,8750,8750,8750,0
|
|
20241122,184100,21839530,8750,8750,8750,8750,0
|
|
20241122,184000,21839530,8750,8750,8750,8750,0
|
|
20241122,183900,21839530,8750,8750,8750,8750,0
|
|
20241122,183800,21839530,8750,8750,8750,8750,0
|
|
20241122,183700,21839530,8750,8750,8750,8750,0
|
|
20241122,183600,21839530,8750,8750,8750,8750,0
|
|
20241122,183500,21839530,8750,8750,8750,8750,0
|
|
20241122,183400,21839530,8750,8750,8750,8750,0
|
|
20241122,183300,21839530,8750,8750,8750,8750,0
|
|
20241122,183200,21839530,8750,8750,8750,8750,0
|
|
20241122,183100,21839530,8750,8750,8750,8750,0
|
|
20241122,183000,21839530,8750,8750,8750,8750,0
|
|
20241122,182900,21839530,8750,8750,8750,8750,0
|
|
20241122,182800,21839530,8750,8750,8750,8750,0
|
|
20241122,182700,21839530,8750,8750,8750,8750,0
|
|
20241122,182600,21839530,8750,8750,8750,8750,0
|
|
20241122,182500,21839530,8750,8750,8750,8750,0
|
|
20241122,182400,21839530,8750,8750,8750,8750,0
|
|
20241122,182300,21839530,8750,8750,8750,8750,0
|
|
20241122,182200,21839530,8750,8750,8750,8750,0
|
|
20241122,182100,21839530,8750,8750,8750,8750,0
|
|
20241122,182000,21839530,8750,8750,8750,8750,0
|
|
20241122,181900,21839530,8750,8750,8750,8750,0
|
|
20241122,181800,21839530,8750,8750,8750,8750,0
|
|
20241122,181700,21839530,8750,8750,8750,8750,0
|
|
20241122,181600,21839530,8750,8750,8750,8750,393
|
|
20241122,181500,21839530,8750,8750,8750,8750,0
|
|
20241122,181400,21839530,8750,8750,8750,8750,0
|
|
20241122,181300,21839530,8750,8750,8750,8750,0
|
|
20241122,181200,21839530,8750,8750,8750,8750,0
|
|
20241122,181100,21839530,8750,8750,8750,8750,0
|
|
20241122,181000,21839530,8750,8750,8750,8750,0
|
|
20241122,180900,21839530,8750,8750,8750,8750,0
|
|
20241122,180800,21839530,8750,8750,8750,8750,0
|
|
20241122,180700,21839530,8750,8750,8750,8750,0
|
|
20241122,180600,21839530,8750,8750,8750,8750,0
|
|
20241122,180500,21839530,8750,8750,8750,8750,0
|
|
20241122,180400,21839530,8750,8750,8750,8750,0
|
|
20241122,180300,21839530,8750,8750,8750,8750,0
|
|
20241122,180200,21839530,8750,8750,8750,8750,0
|
|
20241122,180100,21839530,8750,8750,8750,8750,0
|
|
20241122,180000,21839530,8750,8750,8750,8750,0
|
|
20241122,175900,21839530,8750,8750,8750,8750,0
|
|
20241122,175800,21839530,8750,8750,8750,8750,0
|
|
20241122,175700,21839530,8750,8750,8750,8750,0
|
|
20241122,175600,21839530,8750,8750,8750,8750,0
|
|
20241122,175500,21839530,8750,8750,8750,8750,0
|
|
20241122,175400,21839530,8750,8750,8750,8750,0
|
|
20241122,175300,21839530,8750,8750,8750,8750,0
|
|
20241122,175200,21839530,8750,8750,8750,8750,0
|
|
20241122,175100,21839530,8750,8750,8750,8750,0
|
|
20241122,175000,21839530,8750,8750,8750,8750,0
|
|
20241122,174900,21839530,8750,8750,8750,8750,0
|
|
20241122,174800,21839530,8750,8750,8750,8750,0
|
|
20241122,174700,21839530,8750,8750,8750,8750,0
|
|
20241122,174600,21839530,8750,8750,8750,8750,393
|
|
20241122,174500,21839530,8750,8750,8750,8750,0
|
|
20241122,174400,21839530,8750,8750,8750,8750,0
|
|
20241122,174300,21839530,8750,8750,8750,8750,0
|
|
20241122,174200,21839530,8750,8750,8750,8750,0
|
|
20241122,174100,21839530,8750,8750,8750,8750,0
|
|
20241122,174000,21839530,8750,8750,8750,8750,0
|
|
20241122,173900,21839530,8750,8750,8750,8750,0
|
|
20241122,173800,21839530,8750,8750,8750,8750,0
|
|
20241122,173700,21839530,8750,8750,8750,8750,0
|
|
20241122,173600,21839530,8750,8750,8750,8750,0
|
|
20241122,173500,21839530,8750,8750,8750,8750,0
|
|
20241122,173400,21839530,8750,8750,8750,8750,0
|
|
20241122,173300,21839530,8750,8750,8750,8750,0
|
|
20241122,173200,21839530,8750,8750,8750,8750,0
|
|
20241122,173100,21839530,8750,8750,8750,8750,0
|
|
20241122,173000,21839530,8750,8750,8750,8750,0
|
|
20241122,172900,21839530,8750,8750,8750,8750,0
|
|
20241122,172800,21839530,8750,8750,8750,8750,0
|
|
20241122,172700,21839530,8750,8750,8750,8750,0
|
|
20241122,172600,21839530,8750,8750,8750,8750,0
|
|
20241122,172500,21839530,8750,8750,8750,8750,0
|
|
20241122,172400,21839530,8750,8750,8750,8750,0
|
|
20241122,172300,21839530,8750,8750,8750,8750,0
|
|
20241122,172200,21839530,8750,8750,8750,8750,0
|
|
20241122,172100,21839530,8750,8750,8750,8750,0
|
|
20241122,172000,21839530,8750,8750,8750,8750,0
|
|
20241122,171900,21839530,8750,8750,8750,8750,0
|
|
20241122,171800,21839530,8750,8750,8750,8750,0
|
|
20241122,171700,21839530,8750,8750,8750,8750,0
|
|
20241122,171600,21839530,8750,8750,8750,8750,393
|
|
20241122,171500,21839530,8750,8750,8750,8750,0
|
|
20241122,171400,21839530,8750,8750,8750,8750,0
|
|
20241122,171300,21839530,8750,8750,8750,8750,0
|
|
20241122,171200,21839530,8750,8750,8750,8750,0
|
|
20241122,171100,21839530,8750,8750,8750,8750,0
|
|
20241122,171000,21839530,8750,8750,8750,8750,0
|
|
20241122,170900,21839530,8750,8750,8750,8750,0
|
|
20241122,170800,21839530,8750,8750,8750,8750,0
|
|
20241122,170700,21839530,8750,8750,8750,8750,0
|
|
20241122,170600,21839530,8750,8750,8750,8750,0
|
|
20241122,170500,21839530,8750,8750,8750,8750,0
|
|
20241122,170400,21839530,8750,8750,8750,8750,0
|
|
20241122,170300,21839530,8750,8750,8750,8750,0
|
|
20241122,170200,21839530,8750,8750,8750,8750,0
|
|
20241122,170100,21839530,8750,8750,8750,8750,0
|
|
20241122,170000,21839530,8750,8750,8750,8750,0
|
|
20241122,165900,21839530,8750,8750,8750,8750,0
|
|
20241122,165800,21839530,8750,8750,8750,8750,0
|
|
20241122,165700,21839530,8750,8750,8750,8750,0
|
|
20241122,165600,21839530,8750,8750,8750,8750,0
|
|
20241122,165500,21839530,8750,8750,8750,8750,0
|
|
20241122,165400,21839530,8750,8750,8750,8750,0
|
|
20241122,165300,21839530,8750,8750,8750,8750,0
|
|
20241122,165200,21839530,8750,8750,8750,8750,0
|
|
20241122,165100,21839530,8750,8750,8750,8750,0
|
|
20241122,165000,21839530,8750,8750,8750,8750,0
|
|
20241122,164900,21839530,8750,8750,8750,8750,0
|
|
20241122,164800,21839530,8750,8750,8750,8750,0
|
|
20241122,164700,21839530,8750,8750,8750,8750,0
|
|
20241122,164600,21839530,8750,8750,8750,8750,393
|
|
20241122,164500,21839530,8750,8750,8750,8750,0
|
|
20241122,164400,21839530,8750,8750,8750,8750,0
|
|
20241122,164300,21839530,8750,8750,8750,8750,0
|
|
20241122,164200,21839530,8750,8750,8750,8750,0
|
|
20241122,164100,21839530,8750,8750,8750,8750,0
|
|
20241122,164000,21839530,8750,8750,8750,8750,0
|
|
20241122,163900,21839530,8750,8750,8750,8750,0
|
|
20241122,163800,21839530,8750,8750,8750,8750,0
|
|
20241122,163700,21839530,8750,8750,8750,8750,0
|
|
20241122,163600,21839530,8750,8750,8750,8750,0
|
|
20241122,163500,21839530,8750,8750,8750,8750,0
|
|
20241122,163400,21839530,8750,8750,8750,8750,0
|
|
20241122,163300,21839530,8750,8750,8750,8750,0
|
|
20241122,163200,21839530,8750,8750,8750,8750,0
|
|
20241122,163100,21839530,8750,8750,8750,8750,0
|
|
20241122,163000,21839530,8750,8750,8750,8750,0
|
|
20241122,162900,21839530,8750,8750,8750,8750,0
|
|
20241122,162800,21839530,8750,8750,8750,8750,0
|
|
20241122,162700,21839530,8750,8750,8750,8750,0
|
|
20241122,162600,21839530,8750,8750,8750,8750,0
|
|
20241122,162500,21839530,8750,8750,8750,8750,0
|
|
20241122,162400,21839530,8750,8750,8750,8750,0
|
|
20241122,162300,21839530,8750,8750,8750,8750,0
|
|
20241122,162200,21839530,8750,8750,8750,8750,0
|
|
20241122,162100,21839530,8750,8750,8750,8750,0
|
|
20241122,162000,21839530,8750,8750,8750,8750,0
|
|
20241122,161900,21839530,8750,8750,8750,8750,0
|
|
20241122,161800,21839530,8750,8750,8750,8750,0
|
|
20241122,161700,21839530,8750,8750,8750,8750,0
|
|
20241122,161600,21839530,8750,8750,8750,8750,393
|
|
20241122,161500,21839530,8750,8750,8750,8750,0
|
|
20241122,161400,21839530,8750,8750,8750,8750,0
|
|
20241122,161300,21839530,8750,8750,8750,8750,0
|
|
20241122,161200,21839530,8750,8750,8750,8750,0
|
|
20241122,161100,21839530,8750,8750,8750,8750,0
|
|
20241122,161000,21839530,8750,8750,8750,8750,0
|
|
20241122,160900,21839530,8750,8750,8750,8750,0
|
|
20241122,160800,21839530,8750,8750,8750,8750,0
|
|
20241122,160700,21839530,8750,8750,8750,8750,0
|
|
20241122,160600,21839530,8750,8750,8750,8750,0
|
|
20241122,160500,21839530,8750,8750,8750,8750,0
|
|
20241122,160400,21839530,8750,8750,8750,8750,0
|
|
20241122,160300,21839530,8750,8750,8750,8750,0
|
|
20241122,160200,21839530,8750,8750,8750,8750,0
|
|
20241122,160100,21839530,8750,8750,8750,8750,0
|
|
20241122,160000,21839530,8750,8750,8750,8750,0
|
|
20241122,155900,21839530,8750,8750,8750,8750,0
|
|
20241122,155800,21839530,8750,8750,8750,8750,0
|
|
20241122,155700,21839530,8750,8750,8750,8750,0
|
|
20241122,155600,21839530,8750,8750,8750,8750,0
|
|
20241122,155500,21839530,8750,8750,8750,8750,0
|
|
20241122,155400,21839530,8750,8750,8750,8750,0
|
|
20241122,155300,21839530,8750,8750,8750,8750,0
|
|
20241122,155200,21839530,8750,8750,8750,8750,0
|
|
20241122,155100,21839530,8750,8750,8750,8750,0
|
|
20241122,155000,21839530,8750,8750,8750,8750,0
|
|
20241122,154900,21839530,8750,8750,8750,8750,0
|
|
20241122,154800,21839530,8750,8750,8750,8750,0
|
|
20241122,154700,21839530,8750,8750,8750,8750,0
|
|
20241122,154600,21839530,8750,8750,8750,8750,393
|
|
20241122,154500,21839530,8750,8750,8750,8750,0
|
|
20241122,154400,21839530,8750,8750,8750,8750,0
|
|
20241122,154300,21839530,8750,8750,8750,8750,0
|
|
20241122,154200,21839530,8750,8750,8750,8750,0
|
|
20241122,154100,21839530,8750,8750,8750,8750,0
|
|
20241122,154000,21839530,8750,8750,8750,8750,0
|
|
20241122,153900,21839530,8750,8750,8750,8750,0
|
|
20241122,153800,21839530,8750,8750,8750,8750,0
|
|
20241122,153700,21839530,8750,8750,8750,8750,0
|
|
20241122,153600,21839530,8750,8750,8750,8750,0
|
|
20241122,153500,21839530,8750,8750,8750,8750,0
|
|
20241122,153400,21839530,8750,8750,8750,8750,0
|
|
20241122,153300,21839530,8750,8750,8750,8750,0
|
|
20241122,153200,21839530,8750,8750,8750,8750,0
|
|
20241122,153100,21839530,8750,8750,8750,8750,0
|
|
20241122,153000,21839530,8750,8750,8750,8750,393
|
|
20241122,152900,18400780,8700,8700,8700,8700,0
|
|
20241122,152800,18400780,8700,8700,8700,8700,0
|
|
20241122,152700,18400780,8700,8700,8700,8700,0
|
|
20241122,152600,18400780,8700,8700,8700,8700,0
|
|
20241122,152500,18400780,8700,8700,8700,8700,0
|
|
20241122,152400,18400780,8700,8700,8700,8700,0
|
|
20241122,152300,18400780,8700,8700,8700,8700,0
|
|
20241122,152200,18400780,8700,8700,8700,8700,0
|
|
20241122,152100,18400780,8700,8700,8700,8700,0
|
|
20241122,152000,18400780,8700,8700,8700,8700,0
|
|
20241122,151900,18400780,8700,8700,8700,8700,0
|
|
20241122,151800,18400780,8700,8700,8700,8700,0
|
|
20241122,151700,18400780,8700,8700,8700,8700,0
|
|
20241122,151600,18400780,8700,8700,8700,8700,0
|
|
20241122,151500,18400780,8700,8700,8700,8700,0
|
|
20241122,151400,18400780,8700,8700,8700,8700,0
|
|
20241122,151300,18400780,8700,8700,8700,8700,0
|
|
20241122,151200,18400780,8700,8700,8700,8700,0
|
|
20241122,151100,18400780,8700,8700,8700,8700,0
|
|
20241122,151000,18400780,8700,8720,8720,8700,283
|
|
20241122,150900,15935580,8740,8740,8740,8740,0
|
|
20241122,150800,15935580,8740,8740,8740,8740,6
|
|
20241122,150700,15883140,8730,8730,8730,8730,0
|
|
20241122,150600,15883140,8730,8730,8730,8730,50
|
|
20241122,150500,15446640,8720,8720,8720,8720,15
|
|
20241122,150400,15315840,8720,8720,8720,8720,0
|
|
20241122,150300,15315840,8720,8720,8720,8720,0
|
|
20241122,150200,15315840,8720,8720,8720,8720,0
|
|
20241122,150100,15315840,8720,8720,8720,8720,0
|
|
20241122,150000,15315840,8720,8720,8720,8720,0
|
|
20241122,145900,15315840,8720,8720,8720,8720,0
|
|
20241122,145800,15315840,8720,8720,8720,8720,0
|
|
20241122,145700,15315840,8720,8720,8720,8720,0
|
|
20241122,145600,15315840,8720,8720,8720,8720,0
|
|
20241122,145500,15315840,8720,8720,8720,8720,0
|
|
20241122,145400,15315840,8720,8720,8720,8720,0
|
|
20241122,145300,15315840,8720,8720,8720,8720,0
|
|
20241122,145200,15315840,8720,8720,8720,8720,0
|
|
20241122,145100,15315840,8720,8720,8720,8720,0
|
|
20241122,145000,15315840,8720,8720,8720,8720,0
|
|
20241122,144900,15315840,8720,8720,8720,8720,0
|
|
20241122,144800,15315840,8720,8720,8720,8720,0
|
|
20241122,144700,15315840,8720,8720,8720,8720,0
|
|
20241122,144600,15315840,8720,8720,8720,8720,0
|
|
20241122,144500,15315840,8720,8720,8720,8720,0
|
|
20241122,144400,15315840,8720,8720,8720,8720,0
|
|
20241122,144300,15315840,8720,8720,8720,8720,0
|
|
20241122,144200,15315840,8720,8720,8720,8720,0
|
|
20241122,144100,15315840,8720,8720,8720,8720,0
|
|
20241122,144000,15315840,8720,8720,8720,8720,0
|
|
20241122,143900,15315840,8720,8720,8720,8720,0
|
|
20241122,143800,15315840,8720,8720,8720,8720,0
|
|
20241122,143700,15315840,8720,8720,8720,8720,0
|
|
20241122,143600,15315840,8720,8720,8720,8720,0
|
|
20241122,143500,15315840,8720,8720,8720,8720,0
|
|
20241122,143400,15315840,8720,8720,8720,8720,0
|
|
20241122,143300,15315840,8720,8720,8720,8720,0
|
|
20241122,143200,15315840,8720,8720,8720,8720,0
|
|
20241122,143100,15315840,8720,8720,8720,8720,0
|
|
20241122,143000,15315840,8720,8720,8720,8720,0
|
|
20241122,142900,15315840,8720,8720,8720,8720,0
|
|
20241122,142800,15315840,8720,8720,8720,8720,0
|
|
20241122,142700,15315840,8720,8720,8720,8720,0
|
|
20241122,142600,15315840,8720,8720,8720,8720,0
|
|
20241122,142500,15315840,8720,8720,8720,8720,0
|
|
20241122,142400,15315840,8720,8720,8720,8720,0
|
|
20241122,142300,15315840,8720,8720,8720,8720,0
|
|
20241122,142200,15315840,8720,8720,8720,8720,0
|
|
20241122,142100,15315840,8720,8720,8720,8720,0
|
|
20241122,142000,15315840,8720,8720,8720,8720,0
|
|
20241122,141900,15315840,8720,8720,8720,8720,67
|
|
20241122,141800,14731600,8720,8720,8720,8720,0
|
|
20241122,141700,14731600,8720,8720,8720,8720,0
|
|
20241122,141600,14731600,8720,8720,8720,8720,0
|
|
20241122,141500,14731600,8720,8720,8720,8720,0
|
|
20241122,141400,14731600,8720,8720,8720,8720,0
|
|
20241122,141300,14731600,8720,8720,8720,8720,0
|
|
20241122,141200,14731600,8720,8720,8720,8720,0
|
|
20241122,141100,14731600,8720,8720,8720,8720,0
|
|
20241122,141000,14731600,8720,8720,8720,8720,0
|
|
20241122,140900,14731600,8720,8720,8720,8720,0
|
|
20241122,140800,14731600,8720,8720,8720,8720,0
|
|
20241122,140700,14731600,8720,8720,8720,8720,0
|
|
20241122,140600,14731600,8720,8720,8720,8720,0
|
|
20241122,140500,14731600,8720,8720,8720,8720,0
|
|
20241122,140400,14731600,8720,8720,8720,8720,0
|
|
20241122,140300,14731600,8720,8720,8720,8720,0
|
|
20241122,140200,14731600,8720,8720,8720,8720,3
|
|
20241122,140100,14705440,8720,8720,8720,8720,0
|
|
20241122,140000,14705440,8720,8720,8720,8720,4
|
|
20241122,135900,14670560,8720,8720,8720,8720,0
|
|
20241122,135800,14670560,8720,8720,8720,8720,76
|
|
20241122,135700,14007840,8720,8720,8720,8720,3
|
|
20241122,135600,13981680,8730,8730,8730,8730,0
|
|
20241122,135500,13981680,8730,8730,8730,8730,0
|
|
20241122,135400,13981680,8730,8730,8730,8730,0
|
|
20241122,135300,13981680,8730,8730,8730,8730,0
|
|
20241122,135200,13981680,8730,8730,8730,8730,0
|
|
20241122,135100,13981680,8730,8730,8730,8730,0
|
|
20241122,135000,13981680,8730,8730,8730,8730,0
|
|
20241122,134900,13981680,8730,8730,8730,8730,0
|
|
20241122,134800,13981680,8730,8730,8730,8730,0
|
|
20241122,134700,13981680,8730,8730,8730,8730,0
|
|
20241122,134600,13981680,8730,8730,8730,8730,0
|
|
20241122,134500,13981680,8730,8730,8730,8730,0
|
|
20241122,134400,13981680,8730,8730,8730,8730,23
|
|
20241122,134300,13780890,8740,8740,8740,8740,12
|
|
20241122,134200,13676010,8740,8740,8740,8740,0
|
|
20241122,134100,13676010,8740,8740,8740,8740,0
|
|
20241122,134000,13676010,8740,8740,8740,8740,0
|
|
20241122,133900,13676010,8740,8740,8740,8740,0
|
|
20241122,133800,13676010,8740,8740,8740,8740,0
|
|
20241122,133700,13676010,8740,8740,8740,8740,23
|
|
20241122,133600,13474990,8750,8750,8750,8750,0
|
|
20241122,133500,13474990,8750,8750,8750,8750,0
|
|
20241122,133400,13474990,8750,8750,8750,8750,0
|
|
20241122,133300,13474990,8750,8750,8750,8750,0
|
|
20241122,133200,13474990,8750,8750,8750,8750,0
|
|
20241122,133100,13474990,8750,8750,8750,8750,0
|
|
20241122,133000,13474990,8750,8750,8750,8750,0
|
|
20241122,132900,13474990,8750,8750,8750,8750,59
|
|
20241122,132800,12958740,8760,8760,8760,8760,0
|
|
20241122,132700,12958740,8760,8760,8760,8760,0
|
|
20241122,132600,12958740,8760,8760,8760,8760,0
|
|
20241122,132500,12958740,8760,8760,8760,8760,0
|
|
20241122,132400,12958740,8760,8760,8760,8760,0
|
|
20241122,132300,12958740,8760,8760,8760,8760,0
|
|
20241122,132200,12958740,8760,8760,8760,8760,0
|
|
20241122,132100,12958740,8760,8760,8760,8760,3
|
|
20241122,132000,12932460,8770,8770,8770,8770,0
|
|
20241122,131900,12932460,8770,8770,8770,8770,0
|
|
20241122,131800,12932460,8770,8770,8770,8770,0
|
|
20241122,131700,12932460,8770,8770,8770,8770,0
|
|
20241122,131600,12932460,8770,8770,8770,8770,0
|
|
20241122,131500,12932460,8770,8770,8770,8770,0
|
|
20241122,131400,12932460,8770,8770,8770,8770,0
|
|
20241122,131300,12932460,8770,8770,8770,8770,0
|
|
20241122,131200,12932460,8770,8770,8770,8770,0
|
|
20241122,131100,12932460,8770,8770,8770,8770,0
|
|
20241122,131000,12932460,8770,8770,8770,8770,0
|
|
20241122,130900,12932460,8770,8770,8770,8770,0
|
|
20241122,130800,12932460,8770,8770,8770,8770,0
|
|
20241122,130700,12932460,8770,8770,8770,8770,0
|
|
20241122,130600,12932460,8770,8770,8770,8770,0
|
|
20241122,130500,12932460,8770,8770,8770,8770,0
|
|
20241122,130400,12932460,8770,8770,8770,8770,0
|
|
20241122,130300,12932460,8770,8770,8770,8770,0
|
|
20241122,130200,12932460,8770,8770,8770,8770,0
|
|
20241122,130100,12932460,8770,8770,8770,8770,0
|
|
20241122,130000,12932460,8770,8770,8770,8770,0
|
|
20241122,125900,12932460,8770,8770,8770,8770,0
|
|
20241122,125800,12932460,8770,8770,8770,8770,0
|
|
20241122,125700,12932460,8770,8770,8770,8770,0
|
|
20241122,125600,12932460,8770,8770,8770,8770,0
|
|
20241122,125500,12932460,8770,8770,8770,8770,0
|
|
20241122,125400,12932460,8770,8770,8770,8770,0
|
|
20241122,125300,12932460,8770,8770,8770,8770,0
|
|
20241122,125200,12932460,8770,8770,8770,8770,0
|
|
20241122,125100,12932460,8770,8770,8770,8770,0
|
|
20241122,125000,12932460,8770,8770,8770,8770,0
|
|
20241122,124900,12932460,8770,8770,8770,8770,0
|
|
20241122,124800,12932460,8770,8770,8770,8770,0
|
|
20241122,124700,12932460,8770,8770,8770,8770,0
|
|
20241122,124600,12932460,8770,8770,8770,8770,0
|
|
20241122,124500,12932460,8770,8770,8770,8770,0
|
|
20241122,124400,12932460,8770,8770,8770,8770,0
|
|
20241122,124300,12932460,8770,8770,8770,8770,0
|
|
20241122,124200,12932460,8770,8770,8770,8770,0
|
|
20241122,124100,12932460,8770,8770,8770,8770,0
|
|
20241122,124000,12932460,8770,8770,8770,8770,0
|
|
20241122,123900,12932460,8770,8770,8770,8770,0
|
|
20241122,123800,12932460,8770,8770,8770,8770,0
|
|
20241122,123700,12932460,8770,8770,8770,8770,0
|
|
20241122,123600,12932460,8770,8770,8770,8770,0
|
|
20241122,123500,12932460,8770,8770,8770,8770,0
|
|
20241122,123400,12932460,8770,8770,8770,8770,0
|
|
20241122,123300,12932460,8770,8770,8770,8770,0
|
|
20241122,123200,12932460,8770,8770,8770,8770,60
|
|
20241122,123100,12406260,8750,8750,8750,8750,20
|
|
20241122,123000,12231260,8770,8770,8770,8770,0
|
|
20241122,122900,12231260,8770,8770,8770,8770,0
|
|
20241122,122800,12231260,8770,8770,8770,8770,0
|
|
20241122,122700,12231260,8770,8770,8770,8770,0
|
|
20241122,122600,12231260,8770,8770,8770,8770,0
|
|
20241122,122500,12231260,8770,8770,8770,8770,0
|
|
20241122,122400,12231260,8770,8770,8770,8770,0
|
|
20241122,122300,12231260,8770,8770,8770,8770,0
|
|
20241122,122200,12231260,8770,8770,8770,8770,0
|
|
20241122,122100,12231260,8770,8770,8770,8770,0
|
|
20241122,122000,12231260,8770,8770,8770,8770,0
|
|
20241122,121900,12231260,8770,8770,8770,8770,0
|
|
20241122,121800,12231260,8770,8770,8770,8770,0
|
|
20241122,121700,12231260,8770,8770,8770,8770,0
|
|
20241122,121600,12231260,8770,8770,8770,8770,2
|
|
20241122,121500,12213720,8760,8760,8760,8760,0
|
|
20241122,121400,12213720,8760,8760,8760,8760,0
|
|
20241122,121300,12213720,8760,8760,8760,8760,0
|
|
20241122,121200,12213720,8760,8760,8760,8760,0
|
|
20241122,121100,12213720,8760,8760,8760,8760,0
|
|
20241122,121000,12213720,8760,8760,8760,8760,0
|
|
20241122,120900,12213720,8760,8760,8760,8760,0
|
|
20241122,120800,12213720,8760,8760,8760,8760,0
|
|
20241122,120700,12213720,8760,8760,8760,8760,0
|
|
20241122,120600,12213720,8760,8760,8760,8760,0
|
|
20241122,120500,12213720,8760,8760,8760,8760,0
|
|
20241122,120400,12213720,8760,8760,8760,8760,0
|
|
20241122,120300,12213720,8760,8760,8760,8760,0
|
|
20241122,120200,12213720,8760,8760,8760,8760,0
|
|
20241122,120100,12213720,8760,8760,8760,8760,0
|
|
20241122,120000,12213720,8760,8760,8760,8760,0
|
|
20241122,115900,12213720,8760,8760,8760,8760,0
|
|
20241122,115800,12213720,8760,8760,8760,8760,0
|
|
20241122,115700,12213720,8760,8760,8760,8760,0
|
|
20241122,115600,12213720,8760,8760,8760,8760,0
|
|
20241122,115500,12213720,8760,8760,8760,8760,0
|
|
20241122,115400,12213720,8760,8760,8760,8760,0
|
|
20241122,115300,12213720,8760,8760,8760,8760,0
|
|
20241122,115200,12213720,8760,8760,8760,8760,0
|
|
20241122,115100,12213720,8760,8760,8760,8760,0
|
|
20241122,115000,12213720,8760,8760,8760,8760,0
|
|
20241122,114900,12213720,8760,8760,8760,8760,0
|
|
20241122,114800,12213720,8760,8760,8760,8760,0
|
|
20241122,114700,12213720,8760,8760,8760,8760,0
|
|
20241122,114600,12213720,8760,8760,8760,8760,0
|
|
20241122,114500,12213720,8760,8760,8760,8760,1
|
|
20241122,114400,12204960,8770,8770,8770,8770,0
|
|
20241122,114300,12204960,8770,8770,8770,8770,0
|
|
20241122,114200,12204960,8770,8770,8770,8770,0
|
|
20241122,114100,12204960,8770,8770,8770,8770,0
|
|
20241122,114000,12204960,8770,8770,8770,8770,0
|
|
20241122,113900,12204960,8770,8770,8770,8770,0
|
|
20241122,113800,12204960,8770,8770,8770,8770,0
|
|
20241122,113700,12204960,8770,8770,8770,8770,0
|
|
20241122,113600,12204960,8770,8770,8770,8770,0
|
|
20241122,113500,12204960,8770,8770,8770,8770,0
|
|
20241122,113400,12204960,8770,8770,8770,8770,0
|
|
20241122,113300,12204960,8770,8770,8770,8770,0
|
|
20241122,113200,12204960,8770,8770,8770,8770,0
|
|
20241122,113100,12204960,8770,8770,8770,8770,0
|
|
20241122,113000,12204960,8770,8770,8770,8770,0
|
|
20241122,112900,12204960,8770,8770,8770,8770,0
|
|
20241122,112800,12204960,8770,8770,8770,8770,0
|
|
20241122,112700,12204960,8770,8770,8770,8770,0
|
|
20241122,112600,12204960,8770,8770,8770,8770,0
|
|
20241122,112500,12204960,8770,8770,8770,8770,0
|
|
20241122,112400,12204960,8770,8770,8770,8770,0
|
|
20241122,112300,12204960,8770,8770,8770,8770,0
|
|
20241122,112200,12204960,8770,8770,8770,8770,0
|
|
20241122,112100,12204960,8770,8770,8770,8770,0
|
|
20241122,112000,12204960,8770,8770,8770,8770,0
|
|
20241122,111900,12204960,8770,8770,8770,8770,0
|
|
20241122,111800,12204960,8770,8770,8770,8770,0
|
|
20241122,111700,12204960,8770,8770,8770,8770,0
|
|
20241122,111600,12204960,8770,8770,8770,8770,0
|
|
20241122,111500,12204960,8770,8770,8770,8770,0
|
|
20241122,111400,12204960,8770,8770,8770,8770,0
|
|
20241122,111300,12204960,8770,8770,8770,8770,0
|
|
20241122,111200,12204960,8770,8770,8770,8770,0
|
|
20241122,111100,12204960,8770,8770,8770,8770,0
|
|
20241122,111000,12204960,8770,8770,8770,8770,0
|
|
20241122,110900,12204960,8770,8770,8770,8770,0
|
|
20241122,110800,12204960,8770,8770,8770,8770,0
|
|
20241122,110700,12204960,8770,8770,8770,8770,0
|
|
20241122,110600,12204960,8770,8770,8770,8770,0
|
|
20241122,110500,12204960,8770,8770,8770,8770,0
|
|
20241122,110400,12204960,8770,8770,8770,8770,0
|
|
20241122,110300,12204960,8770,8770,8770,8770,14
|
|
20241122,110200,12082180,8760,8760,8760,8760,0
|
|
20241122,110100,12082180,8760,8760,8760,8760,0
|
|
20241122,110000,12082180,8760,8760,8760,8760,0
|
|
20241122,105900,12082180,8760,8760,8760,8760,0
|
|
20241122,105800,12082180,8760,8760,8760,8760,0
|
|
20241122,105700,12082180,8760,8760,8760,8760,10
|
|
20241122,105600,11994580,8770,8770,8770,8770,0
|
|
20241122,105500,11994580,8770,8770,8770,8770,0
|
|
20241122,105400,11994580,8770,8770,8770,8770,0
|
|
20241122,105300,11994580,8770,8770,8770,8770,0
|
|
20241122,105200,11994580,8770,8770,8770,8770,0
|
|
20241122,105100,11994580,8770,8770,8770,8770,0
|
|
20241122,105000,11994580,8770,8770,8770,8770,0
|
|
20241122,104900,11994580,8770,8770,8770,8770,0
|
|
20241122,104800,11994580,8770,8770,8770,8770,141
|
|
20241122,104700,10758010,8780,8780,8780,8780,0
|
|
20241122,104600,10758010,8780,8780,8780,8780,0
|
|
20241122,104500,10758010,8780,8780,8780,8780,0
|
|
20241122,104400,10758010,8780,8780,8780,8780,0
|
|
20241122,104300,10758010,8780,8780,8780,8780,0
|
|
20241122,104200,10758010,8780,8780,8780,8780,0
|
|
20241122,104100,10758010,8780,8780,8780,8780,0
|
|
20241122,104000,10758010,8780,8780,8780,8780,0
|
|
20241122,103900,10758010,8780,8780,8780,8780,0
|
|
20241122,103800,10758010,8780,8780,8780,8780,3
|
|
20241122,103700,10731670,8770,8770,8770,8770,0
|
|
20241122,103600,10731670,8770,8770,8770,8770,0
|
|
20241122,103500,10731670,8770,8770,8770,8770,1
|
|
20241122,103400,10722900,8780,8780,8780,8780,0
|
|
20241122,103300,10722900,8780,8780,8780,8780,0
|
|
20241122,103200,10722900,8780,8780,8780,8780,0
|
|
20241122,103100,10722900,8780,8780,8780,8780,0
|
|
20241122,103000,10722900,8780,8780,8780,8780,0
|
|
20241122,102900,10722900,8780,8780,8780,8780,0
|
|
20241122,102800,10722900,8780,8780,8780,8780,0
|
|
20241122,102700,10722900,8780,8780,8780,8780,0
|
|
20241122,102600,10722900,8780,8780,8780,8780,3
|
|
20241122,102500,10696560,8770,8770,8770,8770,0
|
|
20241122,102400,10696560,8770,8770,8770,8770,0
|
|
20241122,102300,10696560,8770,8770,8770,8770,0
|
|
20241122,102200,10696560,8770,8770,8770,8770,0
|
|
20241122,102100,10696560,8770,8770,8770,8770,0
|
|
20241122,102000,10696560,8770,8770,8770,8770,37
|
|
20241122,101900,10372070,8770,8770,8770,8770,0
|
|
20241122,101800,10372070,8770,8770,8770,8770,0
|
|
20241122,101700,10372070,8770,8770,8770,8770,0
|
|
20241122,101600,10372070,8770,8770,8770,8770,0
|
|
20241122,101500,10372070,8770,8770,8770,8770,0
|
|
20241122,101400,10372070,8770,8770,8770,8770,32
|
|
20241122,101300,10091430,8790,8790,8790,8790,0
|
|
20241122,101200,10091430,8790,8790,8790,8790,0
|
|
20241122,101100,10091430,8790,8790,8790,8790,1
|
|
20241122,101000,10082640,8770,8770,8770,8770,0
|
|
20241122,100900,10082640,8770,8770,8770,8770,0
|
|
20241122,100800,10082640,8770,8770,8770,8770,0
|
|
20241122,100700,10082640,8770,8770,8770,8770,0
|
|
20241122,100600,10082640,8770,8770,8770,8770,0
|
|
20241122,100500,10082640,8770,8770,8770,8770,1
|
|
20241122,100400,10073870,8770,8770,8770,8770,0
|
|
20241122,100300,10073870,8770,8770,8770,8770,0
|
|
20241122,100200,10073870,8770,8770,8770,8770,0
|
|
20241122,100100,10073870,8770,8770,8770,8770,1
|
|
20241122,100000,10065100,8770,8770,8770,8770,2
|
|
20241122,095900,10047560,8770,8770,8770,8770,0
|
|
20241122,095800,10047560,8770,8770,8770,8770,1
|
|
20241122,095700,10038790,8770,8770,8770,8770,0
|
|
20241122,095600,10038790,8770,8770,8770,8770,0
|
|
20241122,095500,10038790,8770,8770,8770,8770,1
|
|
20241122,095400,10030020,8760,8760,8760,8760,1
|
|
20241122,095300,10021260,8760,8760,8760,8760,1
|
|
20241122,095200,10012500,8740,8740,8740,8740,0
|
|
20241122,095100,10012500,8740,8720,8740,8720,9
|
|
20241122,095000,9934000,8730,8730,8730,8730,0
|
|
20241122,094900,9934000,8730,8730,8730,8730,0
|
|
20241122,094800,9934000,8730,8730,8730,8730,0
|
|
20241122,094700,9934000,8730,8730,8730,8730,0
|
|
20241122,094600,9934000,8730,8730,8730,8730,100
|
|
20241122,094500,9061000,8710,8710,8710,8710,0
|
|
20241122,094400,9061000,8710,8710,8710,8710,2
|
|
20241122,094300,9043580,8730,8730,8730,8730,0
|
|
20241122,094200,9043580,8730,8730,8730,8730,0
|
|
20241122,094100,9043580,8730,8730,8730,8730,15
|
|
20241122,094000,8912630,8730,8730,8730,8730,4
|
|
20241122,093900,8877710,8730,8730,8730,8730,0
|
|
20241122,093800,8877710,8730,8730,8730,8730,0
|
|
20241122,093700,8877710,8730,8730,8730,8730,0
|
|
20241122,093600,8877710,8730,8730,8730,8730,1
|
|
20241122,093500,8868980,8730,8730,8730,8730,2
|
|
20241122,093400,8851520,8730,8730,8730,8730,2
|
|
20241122,093300,8834060,8730,8730,8730,8730,0
|
|
20241122,093200,8834060,8730,8730,8730,8730,0
|
|
20241122,093100,8834060,8730,8730,8730,8730,0
|
|
20241122,093000,8834060,8730,8730,8730,8730,0
|
|
20241122,092900,8834060,8730,8780,8780,8730,467
|
|
20241122,092800,4746100,8780,8780,8780,8780,0
|
|
20241122,092700,4746100,8780,8780,8780,8780,0
|
|
20241122,092600,4746100,8780,8780,8780,8780,0
|
|
20241122,092500,4746100,8780,8780,8780,8780,0
|
|
20241122,092400,4746100,8780,8780,8780,8780,0
|
|
20241122,092300,4746100,8780,8780,8780,8780,23
|
|
20241122,092200,4544160,8780,8780,8780,8780,0
|
|
20241122,092100,4544160,8780,8780,8780,8780,17
|
|
20241122,092000,4394900,8730,8730,8730,8730,178
|
|
20241122,091900,2840960,8740,8760,8760,8740,11
|
|
20241122,091800,2744800,8780,8780,8780,8780,0
|
|
20241122,091700,2744800,8780,8780,8780,8780,0
|
|
20241122,091600,2744800,8780,8780,8780,8780,10
|
|
20241122,091500,2657000,8780,8780,8780,8780,0
|
|
20241122,091400,2657000,8780,8780,8780,8780,0
|
|
20241122,091300,2657000,8780,8780,8780,8780,0
|
|
20241122,091200,2657000,8780,8780,8780,8780,0
|
|
20241122,091100,2657000,8780,8780,8780,8780,0
|
|
20241122,091000,2657000,8780,8780,8780,8780,0
|
|
20241122,090900,2657000,8780,8780,8780,8780,0
|
|
20241122,090800,2657000,8780,8780,8780,8780,0
|
|
20241122,090700,2657000,8780,8780,8780,8780,0
|
|
20241122,090600,2657000,8780,8780,8780,8780,1
|
|
20241122,090500,2648220,8740,8740,8740,8740,0
|
|
20241122,090400,2648220,8740,8740,8740,8740,0
|
|
20241122,090300,2648220,8740,8740,8740,8740,0
|
|
20241122,090200,2648220,8740,8740,8740,8740,0
|
|
20241122,090100,2648220,8740,8740,8740,8740,168
|
|
20241122,090000,1179900,8740,8740,8740,8740,135
|