592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184900,26902250,6170,6170,6170,6170,75
|
|
20241122,184800,26902250,6170,6170,6170,6170,0
|
|
20241122,184700,26902250,6170,6170,6170,6170,0
|
|
20241122,184600,26902250,6170,6170,6170,6170,0
|
|
20241122,184500,26902250,6170,6170,6170,6170,0
|
|
20241122,184400,26902250,6170,6170,6170,6170,0
|
|
20241122,184300,26902250,6170,6170,6170,6170,0
|
|
20241122,184200,26902250,6170,6170,6170,6170,0
|
|
20241122,184100,26902250,6170,6170,6170,6170,0
|
|
20241122,184000,26902250,6170,6170,6170,6170,0
|
|
20241122,183900,26902250,6170,6170,6170,6170,0
|
|
20241122,183800,26902250,6170,6170,6170,6170,0
|
|
20241122,183700,26902250,6170,6170,6170,6170,0
|
|
20241122,183600,26902250,6170,6170,6170,6170,0
|
|
20241122,183500,26902250,6170,6170,6170,6170,0
|
|
20241122,183400,26902250,6170,6170,6170,6170,0
|
|
20241122,183300,26902250,6170,6170,6170,6170,0
|
|
20241122,183200,26902250,6170,6170,6170,6170,0
|
|
20241122,183100,26902250,6170,6170,6170,6170,0
|
|
20241122,183000,26902250,6170,6170,6170,6170,0
|
|
20241122,182900,26902250,6170,6170,6170,6170,0
|
|
20241122,182800,26902250,6170,6170,6170,6170,0
|
|
20241122,182700,26902250,6170,6170,6170,6170,0
|
|
20241122,182600,26902250,6170,6170,6170,6170,0
|
|
20241122,182500,26902250,6170,6170,6170,6170,0
|
|
20241122,182400,26902250,6170,6170,6170,6170,0
|
|
20241122,182300,26902250,6170,6170,6170,6170,0
|
|
20241122,182200,26902250,6170,6170,6170,6170,0
|
|
20241122,182100,26902250,6170,6170,6170,6170,0
|
|
20241122,182000,26902250,6170,6170,6170,6170,0
|
|
20241122,181900,26902250,6170,6170,6170,6170,75
|
|
20241122,181800,26902250,6170,6170,6170,6170,0
|
|
20241122,181700,26902250,6170,6170,6170,6170,0
|
|
20241122,181600,26902250,6170,6170,6170,6170,0
|
|
20241122,181500,26902250,6170,6170,6170,6170,0
|
|
20241122,181400,26902250,6170,6170,6170,6170,0
|
|
20241122,181300,26902250,6170,6170,6170,6170,0
|
|
20241122,181200,26902250,6170,6170,6170,6170,0
|
|
20241122,181100,26902250,6170,6170,6170,6170,0
|
|
20241122,181000,26902250,6170,6170,6170,6170,0
|
|
20241122,180900,26902250,6170,6170,6170,6170,0
|
|
20241122,180800,26902250,6170,6170,6170,6170,0
|
|
20241122,180700,26902250,6170,6170,6170,6170,0
|
|
20241122,180600,26902250,6170,6170,6170,6170,0
|
|
20241122,180500,26902250,6170,6170,6170,6170,0
|
|
20241122,180400,26902250,6170,6170,6170,6170,0
|
|
20241122,180300,26902250,6170,6170,6170,6170,0
|
|
20241122,180200,26902250,6170,6170,6170,6170,0
|
|
20241122,180100,26902250,6170,6170,6170,6170,0
|
|
20241122,180000,26902250,6170,6170,6170,6170,0
|
|
20241122,175900,26902250,6170,6170,6170,6170,0
|
|
20241122,175800,26902250,6170,6170,6170,6170,0
|
|
20241122,175700,26902250,6170,6170,6170,6170,0
|
|
20241122,175600,26902250,6170,6170,6170,6170,0
|
|
20241122,175500,26902250,6170,6170,6170,6170,0
|
|
20241122,175400,26902250,6170,6170,6170,6170,0
|
|
20241122,175300,26902250,6170,6170,6170,6170,0
|
|
20241122,175200,26902250,6170,6170,6170,6170,0
|
|
20241122,175100,26902250,6170,6170,6170,6170,0
|
|
20241122,175000,26902250,6170,6170,6170,6170,0
|
|
20241122,174900,26902250,6170,6170,6170,6170,75
|
|
20241122,174800,26902250,6170,6170,6170,6170,0
|
|
20241122,174700,26902250,6170,6170,6170,6170,0
|
|
20241122,174600,26902250,6170,6170,6170,6170,0
|
|
20241122,174500,26902250,6170,6170,6170,6170,0
|
|
20241122,174400,26902250,6170,6170,6170,6170,0
|
|
20241122,174300,26902250,6170,6170,6170,6170,0
|
|
20241122,174200,26902250,6170,6170,6170,6170,0
|
|
20241122,174100,26902250,6170,6170,6170,6170,0
|
|
20241122,174000,26902250,6170,6170,6170,6170,0
|
|
20241122,173900,26902250,6170,6170,6170,6170,0
|
|
20241122,173800,26902250,6170,6170,6170,6170,0
|
|
20241122,173700,26902250,6170,6170,6170,6170,0
|
|
20241122,173600,26902250,6170,6170,6170,6170,0
|
|
20241122,173500,26902250,6170,6170,6170,6170,0
|
|
20241122,173400,26902250,6170,6170,6170,6170,0
|
|
20241122,173300,26902250,6170,6170,6170,6170,0
|
|
20241122,173200,26902250,6170,6170,6170,6170,0
|
|
20241122,173100,26902250,6170,6170,6170,6170,0
|
|
20241122,173000,26902250,6170,6170,6170,6170,0
|
|
20241122,172900,26902250,6170,6170,6170,6170,0
|
|
20241122,172800,26902250,6170,6170,6170,6170,0
|
|
20241122,172700,26902250,6170,6170,6170,6170,0
|
|
20241122,172600,26902250,6170,6170,6170,6170,0
|
|
20241122,172500,26902250,6170,6170,6170,6170,0
|
|
20241122,172400,26902250,6170,6170,6170,6170,0
|
|
20241122,172300,26902250,6170,6170,6170,6170,0
|
|
20241122,172200,26902250,6170,6170,6170,6170,0
|
|
20241122,172100,26902250,6170,6170,6170,6170,0
|
|
20241122,172000,26902250,6170,6170,6170,6170,0
|
|
20241122,171900,26902250,6170,6170,6170,6170,75
|
|
20241122,171800,26902250,6170,6170,6170,6170,0
|
|
20241122,171700,26902250,6170,6170,6170,6170,0
|
|
20241122,171600,26902250,6170,6170,6170,6170,0
|
|
20241122,171500,26902250,6170,6170,6170,6170,0
|
|
20241122,171400,26902250,6170,6170,6170,6170,0
|
|
20241122,171300,26902250,6170,6170,6170,6170,0
|
|
20241122,171200,26902250,6170,6170,6170,6170,0
|
|
20241122,171100,26902250,6170,6170,6170,6170,0
|
|
20241122,171000,26902250,6170,6170,6170,6170,0
|
|
20241122,170900,26902250,6170,6170,6170,6170,0
|
|
20241122,170800,26902250,6170,6170,6170,6170,0
|
|
20241122,170700,26902250,6170,6170,6170,6170,0
|
|
20241122,170600,26902250,6170,6170,6170,6170,0
|
|
20241122,170500,26902250,6170,6170,6170,6170,0
|
|
20241122,170400,26902250,6170,6170,6170,6170,0
|
|
20241122,170300,26902250,6170,6170,6170,6170,0
|
|
20241122,170200,26902250,6170,6170,6170,6170,0
|
|
20241122,170100,26902250,6170,6170,6170,6170,0
|
|
20241122,170000,26902250,6170,6170,6170,6170,0
|
|
20241122,165900,26902250,6170,6170,6170,6170,0
|
|
20241122,165800,26902250,6170,6170,6170,6170,0
|
|
20241122,165700,26902250,6170,6170,6170,6170,0
|
|
20241122,165600,26902250,6170,6170,6170,6170,0
|
|
20241122,165500,26902250,6170,6170,6170,6170,0
|
|
20241122,165400,26902250,6170,6170,6170,6170,0
|
|
20241122,165300,26902250,6170,6170,6170,6170,0
|
|
20241122,165200,26902250,6170,6170,6170,6170,0
|
|
20241122,165100,26902250,6170,6170,6170,6170,0
|
|
20241122,165000,26902250,6170,6170,6170,6170,0
|
|
20241122,164900,26902250,6170,6170,6170,6170,75
|
|
20241122,164800,26902250,6170,6170,6170,6170,0
|
|
20241122,164700,26902250,6170,6170,6170,6170,0
|
|
20241122,164600,26902250,6170,6170,6170,6170,0
|
|
20241122,164500,26902250,6170,6170,6170,6170,0
|
|
20241122,164400,26902250,6170,6170,6170,6170,0
|
|
20241122,164300,26902250,6170,6170,6170,6170,0
|
|
20241122,164200,26902250,6170,6170,6170,6170,0
|
|
20241122,164100,26902250,6170,6170,6170,6170,0
|
|
20241122,164000,26902250,6170,6170,6170,6170,0
|
|
20241122,163900,26902250,6170,6170,6170,6170,0
|
|
20241122,163800,26902250,6170,6170,6170,6170,0
|
|
20241122,163700,26902250,6170,6170,6170,6170,0
|
|
20241122,163600,26902250,6170,6170,6170,6170,0
|
|
20241122,163500,26902250,6170,6170,6170,6170,0
|
|
20241122,163400,26902250,6170,6170,6170,6170,0
|
|
20241122,163300,26902250,6170,6170,6170,6170,0
|
|
20241122,163200,26902250,6170,6170,6170,6170,0
|
|
20241122,163100,26902250,6170,6170,6170,6170,0
|
|
20241122,163000,26902250,6170,6170,6170,6170,0
|
|
20241122,162900,26902250,6170,6170,6170,6170,0
|
|
20241122,162800,26902250,6170,6170,6170,6170,0
|
|
20241122,162700,26902250,6170,6170,6170,6170,0
|
|
20241122,162600,26902250,6170,6170,6170,6170,0
|
|
20241122,162500,26902250,6170,6170,6170,6170,0
|
|
20241122,162400,26902250,6170,6170,6170,6170,0
|
|
20241122,162300,26902250,6170,6170,6170,6170,0
|
|
20241122,162200,26902250,6170,6170,6170,6170,0
|
|
20241122,162100,26902250,6170,6170,6170,6170,0
|
|
20241122,162000,26902250,6170,6170,6170,6170,0
|
|
20241122,161900,26902250,6170,6170,6170,6170,75
|
|
20241122,161800,26902250,6170,6170,6170,6170,0
|
|
20241122,161700,26902250,6170,6170,6170,6170,0
|
|
20241122,161600,26902250,6170,6170,6170,6170,0
|
|
20241122,161500,26902250,6170,6170,6170,6170,0
|
|
20241122,161400,26902250,6170,6170,6170,6170,0
|
|
20241122,161300,26902250,6170,6170,6170,6170,0
|
|
20241122,161200,26902250,6170,6170,6170,6170,0
|
|
20241122,161100,26902250,6170,6170,6170,6170,0
|
|
20241122,161000,26902250,6170,6170,6170,6170,0
|
|
20241122,160900,26902250,6170,6170,6170,6170,0
|
|
20241122,160800,26902250,6170,6170,6170,6170,0
|
|
20241122,160700,26902250,6170,6170,6170,6170,0
|
|
20241122,160600,26902250,6170,6170,6170,6170,0
|
|
20241122,160500,26902250,6170,6170,6170,6170,0
|
|
20241122,160400,26902250,6170,6170,6170,6170,0
|
|
20241122,160300,26902250,6170,6170,6170,6170,0
|
|
20241122,160200,26902250,6170,6170,6170,6170,0
|
|
20241122,160100,26902250,6170,6170,6170,6170,0
|
|
20241122,160000,26902250,6170,6170,6170,6170,0
|
|
20241122,155900,26902250,6170,6170,6170,6170,0
|
|
20241122,155800,26902250,6170,6170,6170,6170,0
|
|
20241122,155700,26902250,6170,6170,6170,6170,0
|
|
20241122,155600,26902250,6170,6170,6170,6170,0
|
|
20241122,155500,26902250,6170,6170,6170,6170,0
|
|
20241122,155400,26902250,6170,6170,6170,6170,0
|
|
20241122,155300,26902250,6170,6170,6170,6170,0
|
|
20241122,155200,26902250,6170,6170,6170,6170,0
|
|
20241122,155100,26902250,6170,6170,6170,6170,0
|
|
20241122,155000,26902250,6170,6170,6170,6170,0
|
|
20241122,154900,26902250,6170,6170,6170,6170,75
|
|
20241122,154800,26902250,6170,6170,6170,6170,0
|
|
20241122,154700,26902250,6170,6170,6170,6170,0
|
|
20241122,154600,26902250,6170,6170,6170,6170,0
|
|
20241122,154500,26902250,6170,6170,6170,6170,0
|
|
20241122,154400,26902250,6170,6170,6170,6170,0
|
|
20241122,154300,26902250,6170,6170,6170,6170,0
|
|
20241122,154200,26902250,6170,6170,6170,6170,0
|
|
20241122,154100,26902250,6170,6170,6170,6170,0
|
|
20241122,154000,26902250,6170,6170,6170,6170,0
|
|
20241122,153900,26902250,6170,6170,6170,6170,0
|
|
20241122,153800,26902250,6170,6170,6170,6170,0
|
|
20241122,153700,26902250,6170,6170,6170,6170,0
|
|
20241122,153600,26902250,6170,6170,6170,6170,0
|
|
20241122,153500,26902250,6170,6170,6170,6170,0
|
|
20241122,153400,26902250,6170,6170,6170,6170,0
|
|
20241122,153300,26902250,6170,6170,6170,6170,0
|
|
20241122,153200,26902250,6170,6170,6170,6170,0
|
|
20241122,153100,26902250,6170,6170,6170,6170,0
|
|
20241122,153000,26902250,6170,6170,6170,6170,75
|
|
20241122,152900,26439500,6220,6220,6220,6220,0
|
|
20241122,152800,26439500,6220,6220,6220,6220,0
|
|
20241122,152700,26439500,6220,6220,6220,6220,0
|
|
20241122,152600,26439500,6220,6220,6220,6220,0
|
|
20241122,152500,26439500,6220,6220,6220,6220,0
|
|
20241122,152400,26439500,6220,6220,6220,6220,0
|
|
20241122,152300,26439500,6220,6220,6220,6220,0
|
|
20241122,152200,26439500,6220,6220,6220,6220,0
|
|
20241122,152100,26439500,6220,6220,6220,6220,0
|
|
20241122,152000,26439500,6220,6220,6220,6220,0
|
|
20241122,151900,26439500,6220,6220,6220,6220,0
|
|
20241122,151800,26439500,6220,6220,6220,6220,0
|
|
20241122,151700,26439500,6220,6220,6220,6220,0
|
|
20241122,151600,26439500,6220,6220,6220,6220,0
|
|
20241122,151500,26439500,6220,6220,6220,6220,0
|
|
20241122,151400,26439500,6220,6220,6220,6220,0
|
|
20241122,151300,26439500,6220,6220,6220,6220,0
|
|
20241122,151200,26439500,6220,6220,6220,6220,0
|
|
20241122,151100,26439500,6220,6220,6220,6220,0
|
|
20241122,151000,26439500,6220,6220,6220,6220,0
|
|
20241122,150900,26439500,6220,6220,6220,6220,0
|
|
20241122,150800,26439500,6220,6220,6220,6220,0
|
|
20241122,150700,26439500,6220,6220,6220,6220,0
|
|
20241122,150600,26439500,6220,6220,6220,6220,0
|
|
20241122,150500,26439500,6220,6210,6220,6210,11
|
|
20241122,150400,26371180,6220,6210,6220,6210,160
|
|
20241122,150300,25375990,6220,6220,6220,6220,0
|
|
20241122,150200,25375990,6220,6220,6220,6220,0
|
|
20241122,150100,25375990,6220,6220,6220,6220,0
|
|
20241122,150000,25375990,6220,6220,6220,6220,0
|
|
20241122,145900,25375990,6220,6220,6220,6220,0
|
|
20241122,145800,25375990,6220,6220,6220,6220,0
|
|
20241122,145700,25375990,6220,6220,6220,6220,0
|
|
20241122,145600,25375990,6220,6220,6220,6220,0
|
|
20241122,145500,25375990,6220,6220,6220,6220,0
|
|
20241122,145400,25375990,6220,6220,6220,6220,0
|
|
20241122,145300,25375990,6220,6220,6220,6220,0
|
|
20241122,145200,25375990,6220,6220,6220,6220,0
|
|
20241122,145100,25375990,6220,6210,6220,6210,2
|
|
20241122,145000,25363560,6210,6210,6210,6210,0
|
|
20241122,144900,25363560,6210,6210,6210,6210,0
|
|
20241122,144800,25363560,6210,6210,6210,6210,0
|
|
20241122,144700,25363560,6210,6210,6210,6210,0
|
|
20241122,144600,25363560,6210,6200,6210,6180,13
|
|
20241122,144500,25283090,6220,6220,6220,6220,0
|
|
20241122,144400,25283090,6220,6220,6220,6220,0
|
|
20241122,144300,25283090,6220,6220,6220,6220,1
|
|
20241122,144200,25276870,6210,6210,6210,6210,0
|
|
20241122,144100,25276870,6210,6210,6210,6210,1
|
|
20241122,144000,25270660,6190,6190,6190,6190,0
|
|
20241122,143900,25270660,6190,6210,6210,6190,100
|
|
20241122,143800,24651630,6220,6220,6220,6220,0
|
|
20241122,143700,24651630,6220,6220,6220,6220,0
|
|
20241122,143600,24651630,6220,6220,6220,6220,0
|
|
20241122,143500,24651630,6220,6220,6220,6220,0
|
|
20241122,143400,24651630,6220,6220,6220,6220,0
|
|
20241122,143300,24651630,6220,6220,6220,6220,0
|
|
20241122,143200,24651630,6220,6220,6220,6220,1
|
|
20241122,143100,24645410,6210,6220,6220,6210,22
|
|
20241122,143000,24508780,6230,6230,6230,6230,0
|
|
20241122,142900,24508780,6230,6230,6230,6230,0
|
|
20241122,142800,24508780,6230,6230,6230,6230,0
|
|
20241122,142700,24508780,6230,6230,6230,6230,0
|
|
20241122,142600,24508780,6230,6230,6230,6230,200
|
|
20241122,142500,23262780,6230,6230,6230,6230,0
|
|
20241122,142400,23262780,6230,6230,6230,6230,0
|
|
20241122,142300,23262780,6230,6210,6230,6210,10
|
|
20241122,142200,23200610,6210,6190,6210,6190,482
|
|
20241122,142100,20217000,6190,6190,6190,6190,0
|
|
20241122,142000,20217000,6190,6190,6190,6190,0
|
|
20241122,141900,20217000,6190,6190,6190,6190,0
|
|
20241122,141800,20217000,6190,6190,6190,6190,1
|
|
20241122,141700,20210810,6180,6180,6180,6180,0
|
|
20241122,141600,20210810,6180,6170,6180,6170,500
|
|
20241122,141500,17122810,6180,6180,6180,6180,0
|
|
20241122,141400,17122810,6180,6180,6180,6180,0
|
|
20241122,141300,17122810,6180,6180,6180,6180,1
|
|
20241122,141200,17116630,6170,6170,6170,6170,5
|
|
20241122,141100,17085780,6170,6170,6170,6170,0
|
|
20241122,141000,17085780,6170,6170,6170,6170,0
|
|
20241122,140900,17085780,6170,6170,6170,6170,155
|
|
20241122,140800,16129430,6170,6170,6170,6170,669
|
|
20241122,140700,12001700,6170,6170,6170,6170,0
|
|
20241122,140600,12001700,6170,6170,6170,6170,8
|
|
20241122,140500,11952340,6170,6160,6170,6150,272
|
|
20241122,140400,10277010,6170,6220,6220,6170,926
|
|
20241122,140300,4537680,6230,6230,6230,6230,0
|
|
20241122,140200,4537680,6230,6230,6230,6230,0
|
|
20241122,140100,4537680,6230,6230,6230,6230,0
|
|
20241122,140000,4537680,6230,6230,6230,6230,0
|
|
20241122,135900,4537680,6230,6230,6230,6230,0
|
|
20241122,135800,4537680,6230,6230,6230,6230,0
|
|
20241122,135700,4537680,6230,6230,6230,6230,0
|
|
20241122,135600,4537680,6230,6230,6230,6230,0
|
|
20241122,135500,4537680,6230,6230,6230,6230,0
|
|
20241122,135400,4537680,6230,6230,6230,6230,0
|
|
20241122,135300,4537680,6230,6230,6230,6230,0
|
|
20241122,135200,4537680,6230,6230,6230,6230,0
|
|
20241122,135100,4537680,6230,6230,6230,6230,0
|
|
20241122,135000,4537680,6230,6230,6230,6230,0
|
|
20241122,134900,4537680,6230,6230,6230,6230,0
|
|
20241122,134800,4537680,6230,6230,6230,6230,0
|
|
20241122,134700,4537680,6230,6230,6230,6230,0
|
|
20241122,134600,4537680,6230,6230,6230,6230,0
|
|
20241122,134500,4537680,6230,6230,6230,6230,0
|
|
20241122,134400,4537680,6230,6230,6230,6230,0
|
|
20241122,134300,4537680,6230,6230,6230,6230,0
|
|
20241122,134200,4537680,6230,6230,6230,6230,0
|
|
20241122,134100,4537680,6230,6230,6230,6230,0
|
|
20241122,134000,4537680,6230,6230,6230,6230,0
|
|
20241122,133900,4537680,6230,6230,6230,6230,0
|
|
20241122,133800,4537680,6230,6230,6230,6230,0
|
|
20241122,133700,4537680,6230,6230,6230,6230,0
|
|
20241122,133600,4537680,6230,6230,6230,6230,0
|
|
20241122,133500,4537680,6230,6230,6230,6230,0
|
|
20241122,133400,4537680,6230,6230,6230,6230,0
|
|
20241122,133300,4537680,6230,6230,6230,6230,0
|
|
20241122,133200,4537680,6230,6230,6230,6230,0
|
|
20241122,133100,4537680,6230,6230,6230,6230,0
|
|
20241122,133000,4537680,6230,6230,6230,6230,0
|
|
20241122,132900,4537680,6230,6230,6230,6230,0
|
|
20241122,132800,4537680,6230,6230,6230,6230,0
|
|
20241122,132700,4537680,6230,6230,6230,6230,0
|
|
20241122,132600,4537680,6230,6230,6230,6230,0
|
|
20241122,132500,4537680,6230,6230,6230,6230,0
|
|
20241122,132400,4537680,6230,6230,6230,6230,0
|
|
20241122,132300,4537680,6230,6230,6230,6230,0
|
|
20241122,132200,4537680,6230,6230,6230,6230,0
|
|
20241122,132100,4537680,6230,6220,6230,6220,3
|
|
20241122,132000,4519010,6230,6230,6230,6230,0
|
|
20241122,131900,4519010,6230,6230,6230,6230,0
|
|
20241122,131800,4519010,6230,6230,6230,6230,0
|
|
20241122,131700,4519010,6230,6230,6230,6230,0
|
|
20241122,131600,4519010,6230,6230,6230,6230,0
|
|
20241122,131500,4519010,6230,6230,6230,6230,0
|
|
20241122,131400,4519010,6230,6230,6230,6230,0
|
|
20241122,131300,4519010,6230,6230,6230,6230,0
|
|
20241122,131200,4519010,6230,6230,6230,6230,0
|
|
20241122,131100,4519010,6230,6230,6230,6230,0
|
|
20241122,131000,4519010,6230,6230,6230,6230,0
|
|
20241122,130900,4519010,6230,6230,6230,6230,0
|
|
20241122,130800,4519010,6230,6230,6230,6230,0
|
|
20241122,130700,4519010,6230,6230,6230,6230,1
|
|
20241122,130600,4512780,6230,6230,6230,6230,0
|
|
20241122,130500,4512780,6230,6230,6230,6230,0
|
|
20241122,130400,4512780,6230,6230,6230,6230,0
|
|
20241122,130300,4512780,6230,6230,6230,6230,0
|
|
20241122,130200,4512780,6230,6230,6230,6230,0
|
|
20241122,130100,4512780,6230,6230,6230,6230,0
|
|
20241122,130000,4512780,6230,6230,6230,6230,0
|
|
20241122,125900,4512780,6230,6230,6230,6230,0
|
|
20241122,125800,4512780,6230,6230,6230,6230,0
|
|
20241122,125700,4512780,6230,6230,6230,6230,0
|
|
20241122,125600,4512780,6230,6230,6230,6230,0
|
|
20241122,125500,4512780,6230,6230,6230,6230,0
|
|
20241122,125400,4512780,6230,6230,6230,6230,0
|
|
20241122,125300,4512780,6230,6230,6230,6230,0
|
|
20241122,125200,4512780,6230,6230,6230,6230,0
|
|
20241122,125100,4512780,6230,6230,6230,6230,0
|
|
20241122,125000,4512780,6230,6230,6230,6230,0
|
|
20241122,124900,4512780,6230,6230,6230,6230,0
|
|
20241122,124800,4512780,6230,6230,6230,6230,0
|
|
20241122,124700,4512780,6230,6230,6230,6230,0
|
|
20241122,124600,4512780,6230,6230,6230,6230,0
|
|
20241122,124500,4512780,6230,6230,6230,6230,0
|
|
20241122,124400,4512780,6230,6230,6230,6230,0
|
|
20241122,124300,4512780,6230,6230,6230,6230,0
|
|
20241122,124200,4512780,6230,6230,6230,6230,80
|
|
20241122,124100,4014380,6230,6230,6230,6230,0
|
|
20241122,124000,4014380,6230,6230,6230,6230,0
|
|
20241122,123900,4014380,6230,6230,6230,6230,1
|
|
20241122,123800,4008150,6220,6220,6220,6220,1
|
|
20241122,123700,4001930,6220,6220,6220,6220,0
|
|
20241122,123600,4001930,6220,6220,6220,6220,200
|
|
20241122,123500,2757930,6220,6220,6220,6220,0
|
|
20241122,123400,2757930,6220,6220,6220,6220,0
|
|
20241122,123300,2757930,6220,6220,6220,6220,0
|
|
20241122,123200,2757930,6220,6220,6220,6220,0
|
|
20241122,123100,2757930,6220,6220,6220,6220,0
|
|
20241122,123000,2757930,6220,6220,6220,6220,0
|
|
20241122,122900,2757930,6220,6220,6220,6220,0
|
|
20241122,122800,2757930,6220,6220,6220,6220,0
|
|
20241122,122700,2757930,6220,6220,6220,6220,0
|
|
20241122,122600,2757930,6220,6220,6220,6220,0
|
|
20241122,122500,2757930,6220,6220,6220,6220,0
|
|
20241122,122400,2757930,6220,6220,6220,6220,0
|
|
20241122,122300,2757930,6220,6220,6220,6220,0
|
|
20241122,122200,2757930,6220,6220,6220,6220,0
|
|
20241122,122100,2757930,6220,6220,6220,6220,0
|
|
20241122,122000,2757930,6220,6220,6220,6220,0
|
|
20241122,121900,2757930,6220,6220,6220,6220,0
|
|
20241122,121800,2757930,6220,6220,6220,6220,0
|
|
20241122,121700,2757930,6220,6220,6220,6220,0
|
|
20241122,121600,2757930,6220,6220,6220,6220,0
|
|
20241122,121500,2757930,6220,6220,6220,6220,0
|
|
20241122,121400,2757930,6220,6220,6220,6220,9
|
|
20241122,121300,2701950,6220,6220,6220,6220,0
|
|
20241122,121200,2701950,6220,6220,6220,6220,0
|
|
20241122,121100,2701950,6220,6220,6220,6220,0
|
|
20241122,121000,2701950,6220,6220,6220,6220,0
|
|
20241122,120900,2701950,6220,6220,6220,6220,0
|
|
20241122,120800,2701950,6220,6220,6220,6220,0
|
|
20241122,120700,2701950,6220,6220,6220,6220,0
|
|
20241122,120600,2701950,6220,6220,6220,6220,0
|
|
20241122,120500,2701950,6220,6220,6220,6220,0
|
|
20241122,120400,2701950,6220,6220,6220,6220,0
|
|
20241122,120300,2701950,6220,6220,6220,6220,0
|
|
20241122,120200,2701950,6220,6220,6220,6220,0
|
|
20241122,120100,2701950,6220,6220,6220,6220,0
|
|
20241122,120000,2701950,6220,6220,6220,6220,0
|
|
20241122,115900,2701950,6220,6220,6220,6220,0
|
|
20241122,115800,2701950,6220,6220,6220,6220,0
|
|
20241122,115700,2701950,6220,6220,6220,6220,1
|
|
20241122,115600,2695730,6220,6220,6220,6220,0
|
|
20241122,115500,2695730,6220,6220,6220,6220,0
|
|
20241122,115400,2695730,6220,6220,6220,6220,0
|
|
20241122,115300,2695730,6220,6220,6220,6220,0
|
|
20241122,115200,2695730,6220,6220,6220,6220,0
|
|
20241122,115100,2695730,6220,6220,6220,6220,0
|
|
20241122,115000,2695730,6220,6220,6220,6220,0
|
|
20241122,114900,2695730,6220,6220,6220,6220,0
|
|
20241122,114800,2695730,6220,6220,6220,6220,0
|
|
20241122,114700,2695730,6220,6220,6220,6220,0
|
|
20241122,114600,2695730,6220,6220,6220,6220,0
|
|
20241122,114500,2695730,6220,6220,6220,6220,0
|
|
20241122,114400,2695730,6220,6220,6220,6220,50
|
|
20241122,114300,2384730,6230,6230,6230,6230,0
|
|
20241122,114200,2384730,6230,6230,6230,6230,0
|
|
20241122,114100,2384730,6230,6230,6230,6230,0
|
|
20241122,114000,2384730,6230,6230,6230,6230,0
|
|
20241122,113900,2384730,6230,6230,6230,6230,0
|
|
20241122,113800,2384730,6230,6230,6230,6230,0
|
|
20241122,113700,2384730,6230,6230,6230,6230,0
|
|
20241122,113600,2384730,6230,6230,6230,6230,1
|
|
20241122,113500,2378500,6220,6210,6220,6210,9
|
|
20241122,113400,2322600,6200,6200,6200,6200,0
|
|
20241122,113300,2322600,6200,6200,6200,6200,0
|
|
20241122,113200,2322600,6200,6200,6200,6200,0
|
|
20241122,113100,2322600,6200,6200,6200,6200,3
|
|
20241122,113000,2304000,6210,6210,6210,6210,0
|
|
20241122,112900,2304000,6210,6220,6220,6210,195
|
|
20241122,112800,1092920,6230,6230,6230,6230,0
|
|
20241122,112700,1092920,6230,6230,6230,6230,0
|
|
20241122,112600,1092920,6230,6230,6230,6230,0
|
|
20241122,112500,1092920,6230,6230,6230,6230,0
|
|
20241122,112400,1092920,6230,6230,6230,6230,0
|
|
20241122,112300,1092920,6230,6230,6230,6230,0
|
|
20241122,112200,1092920,6230,6230,6230,6230,0
|
|
20241122,112100,1092920,6230,6230,6230,6230,0
|
|
20241122,112000,1092920,6230,6230,6230,6230,0
|
|
20241122,111900,1092920,6230,6230,6230,6230,0
|
|
20241122,111800,1092920,6230,6230,6230,6230,0
|
|
20241122,111700,1092920,6230,6230,6230,6230,0
|
|
20241122,111600,1092920,6230,6230,6230,6230,0
|
|
20241122,111500,1092920,6230,6230,6230,6230,0
|
|
20241122,111400,1092920,6230,6230,6230,6230,0
|
|
20241122,111300,1092920,6230,6230,6230,6230,0
|
|
20241122,111200,1092920,6230,6230,6230,6230,0
|
|
20241122,111100,1092920,6230,6230,6230,6230,0
|
|
20241122,111000,1092920,6230,6230,6230,6230,0
|
|
20241122,110900,1092920,6230,6230,6230,6230,0
|
|
20241122,110800,1092920,6230,6230,6230,6230,0
|
|
20241122,110700,1092920,6230,6230,6230,6230,0
|
|
20241122,110600,1092920,6230,6230,6230,6230,0
|
|
20241122,110500,1092920,6230,6230,6230,6230,0
|
|
20241122,110400,1092920,6230,6230,6230,6230,0
|
|
20241122,110300,1092920,6230,6230,6230,6230,0
|
|
20241122,110200,1092920,6230,6230,6230,6230,0
|
|
20241122,110100,1092920,6230,6230,6230,6230,0
|
|
20241122,110000,1092920,6230,6230,6230,6230,0
|
|
20241122,105900,1092920,6230,6230,6230,6230,0
|
|
20241122,105800,1092920,6230,6230,6230,6230,0
|
|
20241122,105700,1092920,6230,6230,6230,6230,0
|
|
20241122,105600,1092920,6230,6230,6230,6230,1
|
|
20241122,105500,1086690,6230,6230,6230,6230,0
|
|
20241122,105400,1086690,6230,6230,6230,6230,0
|
|
20241122,105300,1086690,6230,6230,6230,6230,0
|
|
20241122,105200,1086690,6230,6230,6230,6230,0
|
|
20241122,105100,1086690,6230,6230,6230,6230,0
|
|
20241122,105000,1086690,6230,6230,6230,6230,0
|
|
20241122,104900,1086690,6230,6230,6230,6230,0
|
|
20241122,104800,1086690,6230,6230,6230,6230,0
|
|
20241122,104700,1086690,6230,6230,6230,6230,0
|
|
20241122,104600,1086690,6230,6230,6230,6230,0
|
|
20241122,104500,1086690,6230,6230,6230,6230,0
|
|
20241122,104400,1086690,6230,6230,6230,6230,0
|
|
20241122,104300,1086690,6230,6230,6230,6230,0
|
|
20241122,104200,1086690,6230,6230,6230,6230,0
|
|
20241122,104100,1086690,6230,6230,6230,6230,0
|
|
20241122,104000,1086690,6230,6230,6230,6230,0
|
|
20241122,103900,1086690,6230,6230,6230,6230,0
|
|
20241122,103800,1086690,6230,6230,6230,6230,0
|
|
20241122,103700,1086690,6230,6230,6230,6230,0
|
|
20241122,103600,1086690,6230,6230,6230,6230,6
|
|
20241122,103500,1049310,6210,6210,6210,6210,10
|
|
20241122,103400,987210,6230,6230,6230,6230,0
|
|
20241122,103300,987210,6230,6230,6230,6230,0
|
|
20241122,103200,987210,6230,6230,6230,6230,0
|
|
20241122,103100,987210,6230,6230,6230,6230,0
|
|
20241122,103000,987210,6230,6200,6230,6200,4
|
|
20241122,102900,962350,6200,6200,6200,6200,0
|
|
20241122,102800,962350,6200,6220,6220,6200,100
|
|
20241122,102700,342030,6230,6230,6230,6230,0
|
|
20241122,102600,342030,6230,6230,6230,6230,0
|
|
20241122,102500,342030,6230,6230,6230,6230,0
|
|
20241122,102400,342030,6230,6230,6230,6230,0
|
|
20241122,102300,342030,6230,6230,6230,6230,0
|
|
20241122,102200,342030,6230,6230,6230,6230,0
|
|
20241122,102100,342030,6230,6230,6230,6230,0
|
|
20241122,102000,342030,6230,6230,6230,6230,0
|
|
20241122,101900,342030,6230,6230,6230,6230,0
|
|
20241122,101800,342030,6230,6230,6230,6230,0
|
|
20241122,101700,342030,6230,6230,6230,6230,0
|
|
20241122,101600,342030,6230,6230,6230,6230,0
|
|
20241122,101500,342030,6230,6230,6230,6230,0
|
|
20241122,101400,342030,6230,6230,6230,6230,0
|
|
20241122,101300,342030,6230,6230,6230,6230,0
|
|
20241122,101200,342030,6230,6230,6230,6230,0
|
|
20241122,101100,342030,6230,6230,6230,6230,0
|
|
20241122,101000,342030,6230,6230,6230,6230,0
|
|
20241122,100900,342030,6230,6230,6230,6230,0
|
|
20241122,100800,342030,6230,6230,6230,6230,0
|
|
20241122,100700,342030,6230,6230,6230,6230,0
|
|
20241122,100600,342030,6230,6230,6230,6230,0
|
|
20241122,100500,342030,6230,6230,6230,6230,0
|
|
20241122,100400,342030,6230,6230,6230,6230,0
|
|
20241122,100300,342030,6230,6230,6230,6230,0
|
|
20241122,100200,342030,6230,6230,6230,6230,0
|
|
20241122,100100,342030,6230,6230,6230,6230,0
|
|
20241122,100000,342030,6230,6230,6230,6230,0
|
|
20241122,095900,342030,6230,6230,6230,6230,0
|
|
20241122,095800,342030,6230,6230,6230,6230,0
|
|
20241122,095700,342030,6230,6230,6230,6230,0
|
|
20241122,095600,342030,6230,6230,6230,6230,0
|
|
20241122,095500,342030,6230,6230,6230,6230,0
|
|
20241122,095400,342030,6230,6230,6230,6230,0
|
|
20241122,095300,342030,6230,6230,6230,6230,0
|
|
20241122,095200,342030,6230,6230,6230,6230,0
|
|
20241122,095100,342030,6230,6230,6230,6230,0
|
|
20241122,095000,342030,6230,6230,6230,6230,0
|
|
20241122,094900,342030,6230,6230,6230,6230,0
|
|
20241122,094800,342030,6230,6230,6230,6230,0
|
|
20241122,094700,342030,6230,6230,6230,6230,10
|
|
20241122,094600,279730,6230,6220,6230,6220,4
|
|
20241122,094500,254840,6230,6230,6230,6230,1
|
|
20241122,094400,248610,6230,6230,6230,6230,0
|
|
20241122,094300,248610,6230,6230,6230,6230,0
|
|
20241122,094200,248610,6230,6230,6230,6230,1
|
|
20241122,094100,242380,6230,6230,6230,6230,0
|
|
20241122,094000,242380,6230,6230,6230,6230,0
|
|
20241122,093900,242380,6230,6230,6230,6230,0
|
|
20241122,093800,242380,6230,6210,6230,6210,3
|
|
20241122,093700,223720,6220,6220,6220,6220,0
|
|
20241122,093600,223720,6220,6220,6220,6220,0
|
|
20241122,093500,223720,6220,6220,6220,6220,0
|
|
20241122,093400,223720,6220,6220,6220,6220,0
|
|
20241122,093300,223720,6220,6210,6220,6210,2
|
|
20241122,093200,211290,6220,6210,6220,6210,10
|
|
20241122,093100,149100,6210,6210,6210,6210,0
|
|
20241122,093000,149100,6210,6210,6210,6210,0
|
|
20241122,092900,149100,6210,6210,6210,6210,0
|
|
20241122,092800,149100,6210,6210,6210,6210,0
|
|
20241122,092700,149100,6210,6210,6210,6210,9
|
|
20241122,092600,93210,6210,6210,6210,6210,11
|
|
20241122,092500,24900,6220,6220,6220,6220,0
|
|
20241122,092400,24900,6220,6220,6220,6220,0
|
|
20241122,092300,24900,6220,6220,6220,6220,0
|
|
20241122,092200,24900,6220,6220,6220,6220,0
|
|
20241122,092100,24900,6220,6220,6220,6220,0
|
|
20241122,092000,24900,6220,6220,6220,6220,1
|
|
20241122,091900,18680,6220,6220,6220,6220,1
|
|
20241122,091800,12460,6230,6230,6230,6230,0
|
|
20241122,091700,12460,6230,6230,6230,6230,0
|
|
20241122,091600,12460,6230,6230,6230,6230,0
|
|
20241122,091500,12460,6230,6230,6230,6230,1
|
|
20241122,091400,6230,6230,6230,6230,6230,0
|
|
20241122,091300,6230,6230,6230,6230,6230,0
|
|
20241122,091200,6230,6230,6230,6230,6230,0
|
|
20241122,091100,6230,6230,6230,6230,6230,0
|
|
20241122,091000,6230,6230,6230,6230,6230,0
|
|
20241122,090900,6230,6230,6230,6230,6230,0
|
|
20241122,090800,6230,6230,6230,6230,6230,0
|
|
20241122,090700,6230,6230,6230,6230,6230,0
|
|
20241122,090600,6230,6230,6230,6230,6230,0
|
|
20241122,090500,6230,6230,6230,6230,6230,0
|
|
20241122,090400,6230,6230,6230,6230,6230,0
|
|
20241122,090300,6230,6230,6230,6230,6230,0
|
|
20241122,090200,6230,6230,6230,6230,6230,0
|
|
20241122,090100,6230,6230,6230,6230,6230,0
|
|
20241122,090000,6230,6230,6230,6230,6230,1
|