679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,201600,13849910,6270,6270,6270,6270,156
|
|
20241122,201500,13849910,6270,6270,6270,6270,0
|
|
20241122,201400,13849910,6270,6270,6270,6270,0
|
|
20241122,201300,13849910,6270,6270,6270,6270,0
|
|
20241122,201200,13849910,6270,6270,6270,6270,0
|
|
20241122,201100,13849910,6270,6270,6270,6270,0
|
|
20241122,201000,13849910,6270,6270,6270,6270,0
|
|
20241122,200900,13849910,6270,6270,6270,6270,0
|
|
20241122,200800,13849910,6270,6270,6270,6270,0
|
|
20241122,200700,13849910,6270,6270,6270,6270,0
|
|
20241122,200600,13849910,6270,6270,6270,6270,0
|
|
20241122,200500,13849910,6270,6270,6270,6270,0
|
|
20241122,200400,13849910,6270,6270,6270,6270,0
|
|
20241122,200300,13849910,6270,6270,6270,6270,0
|
|
20241122,200200,13849910,6270,6270,6270,6270,0
|
|
20241122,200100,13849910,6270,6270,6270,6270,0
|
|
20241122,200000,13849910,6270,6270,6270,6270,0
|
|
20241122,195900,13849910,6270,6270,6270,6270,0
|
|
20241122,195800,13849910,6270,6270,6270,6270,0
|
|
20241122,195700,13849910,6270,6270,6270,6270,0
|
|
20241122,195600,13849910,6270,6270,6270,6270,0
|
|
20241122,195500,13849910,6270,6270,6270,6270,0
|
|
20241122,195400,13849910,6270,6270,6270,6270,0
|
|
20241122,195300,13849910,6270,6270,6270,6270,0
|
|
20241122,195200,13849910,6270,6270,6270,6270,0
|
|
20241122,195100,13849910,6270,6270,6270,6270,0
|
|
20241122,195000,13849910,6270,6270,6270,6270,0
|
|
20241122,194900,13849910,6270,6270,6270,6270,0
|
|
20241122,194800,13849910,6270,6270,6270,6270,0
|
|
20241122,194700,13849910,6270,6270,6270,6270,0
|
|
20241122,194600,13849910,6270,6270,6270,6270,156
|
|
20241122,194500,13849910,6270,6270,6270,6270,0
|
|
20241122,194400,13849910,6270,6270,6270,6270,0
|
|
20241122,194300,13849910,6270,6270,6270,6270,0
|
|
20241122,194200,13849910,6270,6270,6270,6270,0
|
|
20241122,194100,13849910,6270,6270,6270,6270,0
|
|
20241122,194000,13849910,6270,6270,6270,6270,0
|
|
20241122,193900,13849910,6270,6270,6270,6270,0
|
|
20241122,193800,13849910,6270,6270,6270,6270,0
|
|
20241122,193700,13849910,6270,6270,6270,6270,0
|
|
20241122,193600,13849910,6270,6270,6270,6270,0
|
|
20241122,193500,13849910,6270,6270,6270,6270,0
|
|
20241122,193400,13849910,6270,6270,6270,6270,0
|
|
20241122,193300,13849910,6270,6270,6270,6270,0
|
|
20241122,193200,13849910,6270,6270,6270,6270,0
|
|
20241122,193100,13849910,6270,6270,6270,6270,0
|
|
20241122,193000,13849910,6270,6270,6270,6270,0
|
|
20241122,192900,13849910,6270,6270,6270,6270,0
|
|
20241122,192800,13849910,6270,6270,6270,6270,0
|
|
20241122,192700,13849910,6270,6270,6270,6270,0
|
|
20241122,192600,13849910,6270,6270,6270,6270,0
|
|
20241122,192500,13849910,6270,6270,6270,6270,0
|
|
20241122,192400,13849910,6270,6270,6270,6270,0
|
|
20241122,192300,13849910,6270,6270,6270,6270,0
|
|
20241122,192200,13849910,6270,6270,6270,6270,0
|
|
20241122,192100,13849910,6270,6270,6270,6270,0
|
|
20241122,192000,13849910,6270,6270,6270,6270,0
|
|
20241122,191900,13849910,6270,6270,6270,6270,0
|
|
20241122,191800,13849910,6270,6270,6270,6270,0
|
|
20241122,191700,13849910,6270,6270,6270,6270,0
|
|
20241122,191600,13849910,6270,6270,6270,6270,156
|
|
20241122,191500,13849910,6270,6270,6270,6270,0
|
|
20241122,191400,13849910,6270,6270,6270,6270,0
|
|
20241122,191300,13849910,6270,6270,6270,6270,0
|
|
20241122,191200,13849910,6270,6270,6270,6270,0
|
|
20241122,191100,13849910,6270,6270,6270,6270,0
|
|
20241122,191000,13849910,6270,6270,6270,6270,0
|
|
20241122,190900,13849910,6270,6270,6270,6270,0
|
|
20241122,190800,13849910,6270,6270,6270,6270,0
|
|
20241122,190700,13849910,6270,6270,6270,6270,0
|
|
20241122,190600,13849910,6270,6270,6270,6270,0
|
|
20241122,190500,13849910,6270,6270,6270,6270,0
|
|
20241122,190400,13849910,6270,6270,6270,6270,0
|
|
20241122,190300,13849910,6270,6270,6270,6270,0
|
|
20241122,190200,13849910,6270,6270,6270,6270,0
|
|
20241122,190100,13849910,6270,6270,6270,6270,0
|
|
20241122,190000,13849910,6270,6270,6270,6270,0
|
|
20241122,185900,13849910,6270,6270,6270,6270,0
|
|
20241122,185800,13849910,6270,6270,6270,6270,0
|
|
20241122,185700,13849910,6270,6270,6270,6270,0
|
|
20241122,185600,13849910,6270,6270,6270,6270,0
|
|
20241122,185500,13849910,6270,6270,6270,6270,0
|
|
20241122,185400,13849910,6270,6270,6270,6270,0
|
|
20241122,185300,13849910,6270,6270,6270,6270,0
|
|
20241122,185200,13849910,6270,6270,6270,6270,0
|
|
20241122,185100,13849910,6270,6270,6270,6270,0
|
|
20241122,185000,13849910,6270,6270,6270,6270,0
|
|
20241122,184900,13849910,6270,6270,6270,6270,0
|
|
20241122,184800,13849910,6270,6270,6270,6270,0
|
|
20241122,184700,13849910,6270,6270,6270,6270,0
|
|
20241122,184600,13849910,6270,6270,6270,6270,156
|
|
20241122,184500,13849910,6270,6270,6270,6270,0
|
|
20241122,184400,13849910,6270,6270,6270,6270,0
|
|
20241122,184300,13849910,6270,6270,6270,6270,0
|
|
20241122,184200,13849910,6270,6270,6270,6270,0
|
|
20241122,184100,13849910,6270,6270,6270,6270,0
|
|
20241122,184000,13849910,6270,6270,6270,6270,0
|
|
20241122,183900,13849910,6270,6270,6270,6270,0
|
|
20241122,183800,13849910,6270,6270,6270,6270,0
|
|
20241122,183700,13849910,6270,6270,6270,6270,0
|
|
20241122,183600,13849910,6270,6270,6270,6270,0
|
|
20241122,183500,13849910,6270,6270,6270,6270,0
|
|
20241122,183400,13849910,6270,6270,6270,6270,0
|
|
20241122,183300,13849910,6270,6270,6270,6270,0
|
|
20241122,183200,13849910,6270,6270,6270,6270,0
|
|
20241122,183100,13849910,6270,6270,6270,6270,0
|
|
20241122,183000,13849910,6270,6270,6270,6270,0
|
|
20241122,182900,13849910,6270,6270,6270,6270,0
|
|
20241122,182800,13849910,6270,6270,6270,6270,0
|
|
20241122,182700,13849910,6270,6270,6270,6270,0
|
|
20241122,182600,13849910,6270,6270,6270,6270,0
|
|
20241122,182500,13849910,6270,6270,6270,6270,0
|
|
20241122,182400,13849910,6270,6270,6270,6270,0
|
|
20241122,182300,13849910,6270,6270,6270,6270,0
|
|
20241122,182200,13849910,6270,6270,6270,6270,0
|
|
20241122,182100,13849910,6270,6270,6270,6270,0
|
|
20241122,182000,13849910,6270,6270,6270,6270,0
|
|
20241122,181900,13849910,6270,6270,6270,6270,0
|
|
20241122,181800,13849910,6270,6270,6270,6270,0
|
|
20241122,181700,13849910,6270,6270,6270,6270,0
|
|
20241122,181600,13849910,6270,6270,6270,6270,156
|
|
20241122,181500,13849910,6270,6270,6270,6270,0
|
|
20241122,181400,13849910,6270,6270,6270,6270,0
|
|
20241122,181300,13849910,6270,6270,6270,6270,0
|
|
20241122,181200,13849910,6270,6270,6270,6270,0
|
|
20241122,181100,13849910,6270,6270,6270,6270,0
|
|
20241122,181000,13849910,6270,6270,6270,6270,0
|
|
20241122,180900,13849910,6270,6270,6270,6270,0
|
|
20241122,180800,13849910,6270,6270,6270,6270,0
|
|
20241122,180700,13849910,6270,6270,6270,6270,0
|
|
20241122,180600,13849910,6270,6270,6270,6270,0
|
|
20241122,180500,13849910,6270,6270,6270,6270,0
|
|
20241122,180400,13849910,6270,6270,6270,6270,0
|
|
20241122,180300,13849910,6270,6270,6270,6270,0
|
|
20241122,180200,13849910,6270,6270,6270,6270,0
|
|
20241122,180100,13849910,6270,6270,6270,6270,0
|
|
20241122,180000,13849910,6270,6270,6270,6270,0
|
|
20241122,175900,13849910,6270,6270,6270,6270,0
|
|
20241122,175800,13849910,6270,6270,6270,6270,0
|
|
20241122,175700,13849910,6270,6270,6270,6270,0
|
|
20241122,175600,13849910,6270,6270,6270,6270,0
|
|
20241122,175500,13849910,6270,6270,6270,6270,0
|
|
20241122,175400,13849910,6270,6270,6270,6270,0
|
|
20241122,175300,13849910,6270,6270,6270,6270,0
|
|
20241122,175200,13849910,6270,6270,6270,6270,0
|
|
20241122,175100,13849910,6270,6270,6270,6270,0
|
|
20241122,175000,13849910,6270,6270,6270,6270,0
|
|
20241122,174900,13849910,6270,6270,6270,6270,0
|
|
20241122,174800,13849910,6270,6270,6270,6270,0
|
|
20241122,174700,13849910,6270,6270,6270,6270,0
|
|
20241122,174600,13849910,6270,6270,6270,6270,156
|
|
20241122,174500,13849910,6270,6270,6270,6270,0
|
|
20241122,174400,13849910,6270,6270,6270,6270,0
|
|
20241122,174300,13849910,6270,6270,6270,6270,0
|
|
20241122,174200,13849910,6270,6270,6270,6270,0
|
|
20241122,174100,13849910,6270,6270,6270,6270,0
|
|
20241122,174000,13849910,6270,6270,6270,6270,0
|
|
20241122,173900,13849910,6270,6270,6270,6270,0
|
|
20241122,173800,13849910,6270,6270,6270,6270,0
|
|
20241122,173700,13849910,6270,6270,6270,6270,0
|
|
20241122,173600,13849910,6270,6270,6270,6270,0
|
|
20241122,173500,13849910,6270,6270,6270,6270,0
|
|
20241122,173400,13849910,6270,6270,6270,6270,0
|
|
20241122,173300,13849910,6270,6270,6270,6270,0
|
|
20241122,173200,13849910,6270,6270,6270,6270,0
|
|
20241122,173100,13849910,6270,6270,6270,6270,0
|
|
20241122,173000,13849910,6270,6270,6270,6270,0
|
|
20241122,172900,13849910,6270,6270,6270,6270,0
|
|
20241122,172800,13849910,6270,6270,6270,6270,0
|
|
20241122,172700,13849910,6270,6270,6270,6270,0
|
|
20241122,172600,13849910,6270,6270,6270,6270,0
|
|
20241122,172500,13849910,6270,6270,6270,6270,0
|
|
20241122,172400,13849910,6270,6270,6270,6270,0
|
|
20241122,172300,13849910,6270,6270,6270,6270,0
|
|
20241122,172200,13849910,6270,6270,6270,6270,0
|
|
20241122,172100,13849910,6270,6270,6270,6270,0
|
|
20241122,172000,13849910,6270,6270,6270,6270,0
|
|
20241122,171900,13849910,6270,6270,6270,6270,0
|
|
20241122,171800,13849910,6270,6270,6270,6270,0
|
|
20241122,171700,13849910,6270,6270,6270,6270,0
|
|
20241122,171600,13849910,6270,6270,6270,6270,156
|
|
20241122,171500,13849910,6270,6270,6270,6270,0
|
|
20241122,171400,13849910,6270,6270,6270,6270,0
|
|
20241122,171300,13849910,6270,6270,6270,6270,0
|
|
20241122,171200,13849910,6270,6270,6270,6270,0
|
|
20241122,171100,13849910,6270,6270,6270,6270,0
|
|
20241122,171000,13849910,6270,6270,6270,6270,0
|
|
20241122,170900,13849910,6270,6270,6270,6270,0
|
|
20241122,170800,13849910,6270,6270,6270,6270,0
|
|
20241122,170700,13849910,6270,6270,6270,6270,0
|
|
20241122,170600,13849910,6270,6270,6270,6270,0
|
|
20241122,170500,13849910,6270,6270,6270,6270,0
|
|
20241122,170400,13849910,6270,6270,6270,6270,0
|
|
20241122,170300,13849910,6270,6270,6270,6270,0
|
|
20241122,170200,13849910,6270,6270,6270,6270,0
|
|
20241122,170100,13849910,6270,6270,6270,6270,0
|
|
20241122,170000,13849910,6270,6270,6270,6270,0
|
|
20241122,165900,13849910,6270,6270,6270,6270,0
|
|
20241122,165800,13849910,6270,6270,6270,6270,0
|
|
20241122,165700,13849910,6270,6270,6270,6270,0
|
|
20241122,165600,13849910,6270,6270,6270,6270,0
|
|
20241122,165500,13849910,6270,6270,6270,6270,0
|
|
20241122,165400,13849910,6270,6270,6270,6270,0
|
|
20241122,165300,13849910,6270,6270,6270,6270,0
|
|
20241122,165200,13849910,6270,6270,6270,6270,0
|
|
20241122,165100,13849910,6270,6270,6270,6270,0
|
|
20241122,165000,13849910,6270,6270,6270,6270,0
|
|
20241122,164900,13849910,6270,6270,6270,6270,0
|
|
20241122,164800,13849910,6270,6270,6270,6270,0
|
|
20241122,164700,13849910,6270,6270,6270,6270,0
|
|
20241122,164600,13849910,6270,6270,6270,6270,156
|
|
20241122,164500,13849910,6270,6270,6270,6270,0
|
|
20241122,164400,13849910,6270,6270,6270,6270,0
|
|
20241122,164300,13849910,6270,6270,6270,6270,0
|
|
20241122,164200,13849910,6270,6270,6270,6270,0
|
|
20241122,164100,13849910,6270,6270,6270,6270,0
|
|
20241122,164000,13849910,6270,6270,6270,6270,0
|
|
20241122,163900,13849910,6270,6270,6270,6270,0
|
|
20241122,163800,13849910,6270,6270,6270,6270,0
|
|
20241122,163700,13849910,6270,6270,6270,6270,0
|
|
20241122,163600,13849910,6270,6270,6270,6270,0
|
|
20241122,163500,13849910,6270,6270,6270,6270,0
|
|
20241122,163400,13849910,6270,6270,6270,6270,0
|
|
20241122,163300,13849910,6270,6270,6270,6270,0
|
|
20241122,163200,13849910,6270,6270,6270,6270,0
|
|
20241122,163100,13849910,6270,6270,6270,6270,0
|
|
20241122,163000,13849910,6270,6270,6270,6270,0
|
|
20241122,162900,13849910,6270,6270,6270,6270,0
|
|
20241122,162800,13849910,6270,6270,6270,6270,0
|
|
20241122,162700,13849910,6270,6270,6270,6270,0
|
|
20241122,162600,13849910,6270,6270,6270,6270,0
|
|
20241122,162500,13849910,6270,6270,6270,6270,0
|
|
20241122,162400,13849910,6270,6270,6270,6270,0
|
|
20241122,162300,13849910,6270,6270,6270,6270,0
|
|
20241122,162200,13849910,6270,6270,6270,6270,0
|
|
20241122,162100,13849910,6270,6270,6270,6270,0
|
|
20241122,162000,13849910,6270,6270,6270,6270,0
|
|
20241122,161900,13849910,6270,6270,6270,6270,0
|
|
20241122,161800,13849910,6270,6270,6270,6270,0
|
|
20241122,161700,13849910,6270,6270,6270,6270,0
|
|
20241122,161600,13849910,6270,6270,6270,6270,156
|
|
20241122,161500,13849910,6270,6270,6270,6270,0
|
|
20241122,161400,13849910,6270,6270,6270,6270,0
|
|
20241122,161300,13849910,6270,6270,6270,6270,0
|
|
20241122,161200,13849910,6270,6270,6270,6270,0
|
|
20241122,161100,13849910,6270,6270,6270,6270,0
|
|
20241122,161000,13849910,6270,6270,6270,6270,0
|
|
20241122,160900,13849910,6270,6270,6270,6270,0
|
|
20241122,160800,13849910,6270,6270,6270,6270,0
|
|
20241122,160700,13849910,6270,6270,6270,6270,0
|
|
20241122,160600,13849910,6270,6270,6270,6270,0
|
|
20241122,160500,13849910,6270,6270,6270,6270,0
|
|
20241122,160400,13849910,6270,6270,6270,6270,0
|
|
20241122,160300,13849910,6270,6270,6270,6270,0
|
|
20241122,160200,13849910,6270,6270,6270,6270,0
|
|
20241122,160100,13849910,6270,6270,6270,6270,0
|
|
20241122,160000,13849910,6270,6270,6270,6270,0
|
|
20241122,155900,13849910,6270,6270,6270,6270,0
|
|
20241122,155800,13849910,6270,6270,6270,6270,0
|
|
20241122,155700,13849910,6270,6270,6270,6270,0
|
|
20241122,155600,13849910,6270,6270,6270,6270,0
|
|
20241122,155500,13849910,6270,6270,6270,6270,0
|
|
20241122,155400,13849910,6270,6270,6270,6270,0
|
|
20241122,155300,13849910,6270,6270,6270,6270,0
|
|
20241122,155200,13849910,6270,6270,6270,6270,0
|
|
20241122,155100,13849910,6270,6270,6270,6270,0
|
|
20241122,155000,13849910,6270,6270,6270,6270,0
|
|
20241122,154900,13849910,6270,6270,6270,6270,0
|
|
20241122,154800,13849910,6270,6270,6270,6270,0
|
|
20241122,154700,13849910,6270,6270,6270,6270,0
|
|
20241122,154600,13849910,6270,6270,6270,6270,156
|
|
20241122,154500,13849910,6270,6270,6270,6270,0
|
|
20241122,154400,13849910,6270,6270,6270,6270,0
|
|
20241122,154300,13849910,6270,6270,6270,6270,0
|
|
20241122,154200,13849910,6270,6270,6270,6270,0
|
|
20241122,154100,13849910,6270,6270,6270,6270,0
|
|
20241122,154000,13849910,6270,6270,6270,6270,0
|
|
20241122,153900,13849910,6270,6270,6270,6270,0
|
|
20241122,153800,13849910,6270,6270,6270,6270,0
|
|
20241122,153700,13849910,6270,6270,6270,6270,0
|
|
20241122,153600,13849910,6270,6270,6270,6270,0
|
|
20241122,153500,13849910,6270,6270,6270,6270,0
|
|
20241122,153400,13849910,6270,6270,6270,6270,0
|
|
20241122,153300,13849910,6270,6270,6270,6270,0
|
|
20241122,153200,13849910,6270,6270,6270,6270,0
|
|
20241122,153100,13849910,6270,6270,6270,6270,0
|
|
20241122,153000,13849910,6270,6270,6270,6270,156
|
|
20241122,152900,12871790,6250,6250,6250,6250,0
|
|
20241122,152800,12871790,6250,6250,6250,6250,0
|
|
20241122,152700,12871790,6250,6250,6250,6250,0
|
|
20241122,152600,12871790,6250,6250,6250,6250,0
|
|
20241122,152500,12871790,6250,6250,6250,6250,0
|
|
20241122,152400,12871790,6250,6250,6250,6250,0
|
|
20241122,152300,12871790,6250,6250,6250,6250,0
|
|
20241122,152200,12871790,6250,6250,6250,6250,0
|
|
20241122,152100,12871790,6250,6250,6250,6250,0
|
|
20241122,152000,12871790,6250,6250,6250,6250,0
|
|
20241122,151900,12871790,6250,6250,6250,6250,0
|
|
20241122,151800,12871790,6250,6250,6250,6250,0
|
|
20241122,151700,12871790,6250,6250,6250,6250,1
|
|
20241122,151600,12865540,6200,6200,6200,6200,68
|
|
20241122,151500,12443940,6210,6250,6250,6210,33
|
|
20241122,151400,12238970,6200,6200,6200,6200,0
|
|
20241122,151300,12238970,6200,6200,6200,6200,0
|
|
20241122,151200,12238970,6200,6200,6200,6200,0
|
|
20241122,151100,12238970,6200,6210,6210,6200,22
|
|
20241122,151000,12102370,6200,6220,6220,6200,239
|
|
20241122,150900,10619530,6220,6220,6220,6220,16
|
|
20241122,150800,10520010,6250,6250,6250,6250,0
|
|
20241122,150700,10520010,6250,6250,6250,6250,0
|
|
20241122,150600,10520010,6250,6250,6250,6250,0
|
|
20241122,150500,10520010,6250,6250,6250,6250,0
|
|
20241122,150400,10520010,6250,6250,6250,6250,0
|
|
20241122,150300,10520010,6250,6250,6250,6250,0
|
|
20241122,150200,10520010,6250,6250,6250,6250,0
|
|
20241122,150100,10520010,6250,6250,6250,6250,0
|
|
20241122,150000,10520010,6250,6250,6250,6250,0
|
|
20241122,145900,10520010,6250,6250,6250,6250,0
|
|
20241122,145800,10520010,6250,6250,6250,6250,1
|
|
20241122,145700,10513760,6200,6200,6200,6200,50
|
|
20241122,145600,10203760,6200,6200,6200,6200,70
|
|
20241122,145500,9769760,6200,6210,6210,6200,150
|
|
20241122,145400,8839730,6210,6210,6210,6210,0
|
|
20241122,145300,8839730,6210,6210,6210,6210,0
|
|
20241122,145200,8839730,6210,6210,6210,6210,10
|
|
20241122,145100,8777630,6210,6210,6210,6210,0
|
|
20241122,145000,8777630,6210,6220,6220,6210,44
|
|
20241122,144900,8504110,6260,6260,6260,6260,0
|
|
20241122,144800,8504110,6260,6260,6260,6260,0
|
|
20241122,144700,8504110,6260,6260,6260,6260,0
|
|
20241122,144600,8504110,6260,6260,6260,6260,0
|
|
20241122,144500,8504110,6260,6220,6260,6220,46
|
|
20241122,144400,8217950,6220,6230,6230,6220,130
|
|
20241122,144300,7409340,6280,6280,6280,6280,0
|
|
20241122,144200,7409340,6280,6280,6280,6280,0
|
|
20241122,144100,7409340,6280,6280,6280,6280,0
|
|
20241122,144000,7409340,6280,6280,6280,6280,0
|
|
20241122,143900,7409340,6280,6280,6280,6280,0
|
|
20241122,143800,7409340,6280,6280,6280,6280,0
|
|
20241122,143700,7409340,6280,6280,6280,6280,0
|
|
20241122,143600,7409340,6280,6280,6280,6280,0
|
|
20241122,143500,7409340,6280,6280,6280,6280,0
|
|
20241122,143400,7409340,6280,6280,6280,6280,0
|
|
20241122,143300,7409340,6280,6280,6280,6280,0
|
|
20241122,143200,7409340,6280,6280,6280,6280,0
|
|
20241122,143100,7409340,6280,6280,6280,6280,0
|
|
20241122,143000,7409340,6280,6280,6280,6280,0
|
|
20241122,142900,7409340,6280,6280,6280,6280,0
|
|
20241122,142800,7409340,6280,6280,6280,6280,0
|
|
20241122,142700,7409340,6280,6280,6280,6280,0
|
|
20241122,142600,7409340,6280,6280,6280,6280,0
|
|
20241122,142500,7409340,6280,6280,6280,6280,0
|
|
20241122,142400,7409340,6280,6280,6280,6280,0
|
|
20241122,142300,7409340,6280,6280,6280,6280,0
|
|
20241122,142200,7409340,6280,6280,6280,6280,0
|
|
20241122,142100,7409340,6280,6280,6280,6280,0
|
|
20241122,142000,7409340,6280,6280,6280,6280,0
|
|
20241122,141900,7409340,6280,6280,6280,6280,0
|
|
20241122,141800,7409340,6280,6280,6280,6280,0
|
|
20241122,141700,7409340,6280,6280,6280,6280,0
|
|
20241122,141600,7409340,6280,6280,6280,6280,0
|
|
20241122,141500,7409340,6280,6280,6280,6280,0
|
|
20241122,141400,7409340,6280,6280,6280,6280,0
|
|
20241122,141300,7409340,6280,6280,6280,6280,0
|
|
20241122,141200,7409340,6280,6280,6280,6280,0
|
|
20241122,141100,7409340,6280,6280,6280,6280,0
|
|
20241122,141000,7409340,6280,6280,6280,6280,0
|
|
20241122,140900,7409340,6280,6280,6280,6280,0
|
|
20241122,140800,7409340,6280,6280,6280,6280,0
|
|
20241122,140700,7409340,6280,6250,6280,6250,16
|
|
20241122,140600,7309260,6250,6250,6250,6250,0
|
|
20241122,140500,7309260,6250,6250,6250,6250,2
|
|
20241122,140400,7296760,6220,6220,6220,6220,0
|
|
20241122,140300,7296760,6220,6220,6220,6220,0
|
|
20241122,140200,7296760,6220,6220,6220,6220,0
|
|
20241122,140100,7296760,6220,6220,6220,6220,0
|
|
20241122,140000,7296760,6220,6220,6220,6220,0
|
|
20241122,135900,7296760,6220,6220,6220,6220,0
|
|
20241122,135800,7296760,6220,6220,6220,6220,0
|
|
20241122,135700,7296760,6220,6220,6220,6220,0
|
|
20241122,135600,7296760,6220,6220,6220,6220,0
|
|
20241122,135500,7296760,6220,6220,6220,6220,0
|
|
20241122,135400,7296760,6220,6220,6220,6220,0
|
|
20241122,135300,7296760,6220,6220,6220,6220,0
|
|
20241122,135200,7296760,6220,6220,6220,6220,0
|
|
20241122,135100,7296760,6220,6220,6220,6220,0
|
|
20241122,135000,7296760,6220,6220,6220,6220,0
|
|
20241122,134900,7296760,6220,6220,6220,6220,0
|
|
20241122,134800,7296760,6220,6220,6220,6220,0
|
|
20241122,134700,7296760,6220,6220,6220,6220,0
|
|
20241122,134600,7296760,6220,6220,6220,6220,0
|
|
20241122,134500,7296760,6220,6220,6220,6220,38
|
|
20241122,134400,7060400,6220,6220,6220,6220,0
|
|
20241122,134300,7060400,6220,6220,6220,6220,0
|
|
20241122,134200,7060400,6220,6220,6220,6220,0
|
|
20241122,134100,7060400,6220,6220,6220,6220,0
|
|
20241122,134000,7060400,6220,6220,6220,6220,0
|
|
20241122,133900,7060400,6220,6220,6220,6220,0
|
|
20241122,133800,7060400,6220,6220,6220,6220,0
|
|
20241122,133700,7060400,6220,6220,6220,6220,0
|
|
20241122,133600,7060400,6220,6220,6220,6220,0
|
|
20241122,133500,7060400,6220,6220,6220,6220,0
|
|
20241122,133400,7060400,6220,6220,6220,6220,0
|
|
20241122,133300,7060400,6220,6220,6220,6220,0
|
|
20241122,133200,7060400,6220,6220,6220,6220,0
|
|
20241122,133100,7060400,6220,6220,6220,6220,0
|
|
20241122,133000,7060400,6220,6220,6220,6220,0
|
|
20241122,132900,7060400,6220,6220,6220,6220,0
|
|
20241122,132800,7060400,6220,6220,6220,6220,0
|
|
20241122,132700,7060400,6220,6220,6220,6220,0
|
|
20241122,132600,7060400,6220,6230,6230,6220,61
|
|
20241122,132500,6680910,6270,6270,6270,6270,0
|
|
20241122,132400,6680910,6270,6270,6270,6270,1
|
|
20241122,132300,6674640,6230,6230,6230,6230,0
|
|
20241122,132200,6674640,6230,6230,6230,6230,0
|
|
20241122,132100,6674640,6230,6230,6230,6230,0
|
|
20241122,132000,6674640,6230,6230,6230,6230,0
|
|
20241122,131900,6674640,6230,6230,6230,6230,0
|
|
20241122,131800,6674640,6230,6260,6280,6230,95
|
|
20241122,131700,6078570,6280,6280,6280,6280,0
|
|
20241122,131600,6078570,6280,6280,6280,6280,0
|
|
20241122,131500,6078570,6280,6280,6280,6280,0
|
|
20241122,131400,6078570,6280,6280,6280,6280,0
|
|
20241122,131300,6078570,6280,6280,6280,6280,0
|
|
20241122,131200,6078570,6280,6280,6280,6280,0
|
|
20241122,131100,6078570,6280,6280,6280,6280,0
|
|
20241122,131000,6078570,6280,6280,6280,6280,0
|
|
20241122,130900,6078570,6280,6280,6280,6280,0
|
|
20241122,130800,6078570,6280,6280,6280,6280,0
|
|
20241122,130700,6078570,6280,6280,6280,6280,0
|
|
20241122,130600,6078570,6280,6280,6280,6280,0
|
|
20241122,130500,6078570,6280,6280,6280,6280,0
|
|
20241122,130400,6078570,6280,6280,6280,6280,0
|
|
20241122,130300,6078570,6280,6280,6280,6280,0
|
|
20241122,130200,6078570,6280,6280,6280,6280,0
|
|
20241122,130100,6078570,6280,6280,6280,6280,1
|
|
20241122,130000,6072290,6280,6280,6280,6280,0
|
|
20241122,125900,6072290,6280,6280,6280,6280,0
|
|
20241122,125800,6072290,6280,6280,6280,6280,0
|
|
20241122,125700,6072290,6280,6280,6280,6280,0
|
|
20241122,125600,6072290,6280,6280,6280,6280,0
|
|
20241122,125500,6072290,6280,6280,6280,6280,0
|
|
20241122,125400,6072290,6280,6280,6280,6280,0
|
|
20241122,125300,6072290,6280,6280,6280,6280,0
|
|
20241122,125200,6072290,6280,6280,6280,6280,0
|
|
20241122,125100,6072290,6280,6280,6280,6280,3
|
|
20241122,125000,6053450,6280,6280,6280,6280,0
|
|
20241122,124900,6053450,6280,6280,6280,6280,0
|
|
20241122,124800,6053450,6280,6280,6280,6280,0
|
|
20241122,124700,6053450,6280,6280,6280,6280,0
|
|
20241122,124600,6053450,6280,6280,6280,6280,0
|
|
20241122,124500,6053450,6280,6280,6280,6280,0
|
|
20241122,124400,6053450,6280,6280,6280,6280,1
|
|
20241122,124300,6047170,6220,6270,6270,6220,40
|
|
20241122,124200,5798320,6220,6230,6230,6220,161
|
|
20241122,124100,4796880,6280,6280,6280,6280,0
|
|
20241122,124000,4796880,6280,6280,6280,6280,0
|
|
20241122,123900,4796880,6280,6280,6280,6280,0
|
|
20241122,123800,4796880,6280,6280,6280,6280,0
|
|
20241122,123700,4796880,6280,6280,6280,6280,0
|
|
20241122,123600,4796880,6280,6280,6280,6280,0
|
|
20241122,123500,4796880,6280,6280,6280,6280,0
|
|
20241122,123400,4796880,6280,6280,6280,6280,2
|
|
20241122,123300,4784320,6280,6280,6280,6280,0
|
|
20241122,123200,4784320,6280,6280,6280,6280,0
|
|
20241122,123100,4784320,6280,6280,6280,6280,1
|
|
20241122,123000,4778040,6280,6280,6280,6280,0
|
|
20241122,122900,4778040,6280,6280,6280,6280,0
|
|
20241122,122800,4778040,6280,6280,6280,6280,0
|
|
20241122,122700,4778040,6280,6280,6280,6280,0
|
|
20241122,122600,4778040,6280,6280,6280,6280,0
|
|
20241122,122500,4778040,6280,6280,6280,6280,1
|
|
20241122,122400,4771760,6230,6230,6230,6230,0
|
|
20241122,122300,4771760,6230,6230,6230,6230,13
|
|
20241122,122200,4690770,6230,6230,6230,6230,0
|
|
20241122,122100,4690770,6230,6230,6230,6230,0
|
|
20241122,122000,4690770,6230,6230,6230,6230,150
|
|
20241122,121900,3756270,6280,6280,6280,6280,0
|
|
20241122,121800,3756270,6280,6280,6280,6280,0
|
|
20241122,121700,3756270,6280,6280,6280,6280,0
|
|
20241122,121600,3756270,6280,6280,6280,6280,0
|
|
20241122,121500,3756270,6280,6280,6280,6280,0
|
|
20241122,121400,3756270,6280,6280,6280,6280,0
|
|
20241122,121300,3756270,6280,6280,6280,6280,0
|
|
20241122,121200,3756270,6280,6280,6280,6280,0
|
|
20241122,121100,3756270,6280,6280,6280,6280,0
|
|
20241122,121000,3756270,6280,6280,6280,6280,0
|
|
20241122,120900,3756270,6280,6280,6280,6280,0
|
|
20241122,120800,3756270,6280,6280,6280,6280,0
|
|
20241122,120700,3756270,6280,6280,6280,6280,0
|
|
20241122,120600,3756270,6280,6270,6280,6270,2
|
|
20241122,120500,3743720,6270,6270,6270,6270,0
|
|
20241122,120400,3743720,6270,6270,6270,6270,0
|
|
20241122,120300,3743720,6270,6270,6270,6270,0
|
|
20241122,120200,3743720,6270,6270,6270,6270,0
|
|
20241122,120100,3743720,6270,6270,6270,6270,0
|
|
20241122,120000,3743720,6270,6270,6270,6270,0
|
|
20241122,115900,3743720,6270,6270,6270,6270,0
|
|
20241122,115800,3743720,6270,6270,6270,6270,0
|
|
20241122,115700,3743720,6270,6270,6270,6270,0
|
|
20241122,115600,3743720,6270,6270,6270,6270,1
|
|
20241122,115500,3737450,6240,6240,6240,6240,0
|
|
20241122,115400,3737450,6240,6240,6240,6240,0
|
|
20241122,115300,3737450,6240,6240,6240,6240,0
|
|
20241122,115200,3737450,6240,6240,6240,6240,0
|
|
20241122,115100,3737450,6240,6240,6240,6240,0
|
|
20241122,115000,3737450,6240,6240,6240,6240,0
|
|
20241122,114900,3737450,6240,6240,6240,6240,22
|
|
20241122,114800,3600170,6240,6240,6240,6240,0
|
|
20241122,114700,3600170,6240,6240,6240,6240,0
|
|
20241122,114600,3600170,6240,6240,6240,6240,0
|
|
20241122,114500,3600170,6240,6240,6240,6240,0
|
|
20241122,114400,3600170,6240,6240,6240,6240,0
|
|
20241122,114300,3600170,6240,6240,6240,6240,0
|
|
20241122,114200,3600170,6240,6240,6240,6240,0
|
|
20241122,114100,3600170,6240,6240,6240,6240,0
|
|
20241122,114000,3600170,6240,6240,6240,6240,0
|
|
20241122,113900,3600170,6240,6240,6240,6240,10
|
|
20241122,113800,3537770,6270,6270,6270,6270,0
|
|
20241122,113700,3537770,6270,6270,6270,6270,0
|
|
20241122,113600,3537770,6270,6270,6270,6270,0
|
|
20241122,113500,3537770,6270,6270,6270,6270,0
|
|
20241122,113400,3537770,6270,6270,6270,6270,0
|
|
20241122,113300,3537770,6270,6270,6270,6270,0
|
|
20241122,113200,3537770,6270,6270,6270,6270,0
|
|
20241122,113100,3537770,6270,6270,6270,6270,0
|
|
20241122,113000,3537770,6270,6270,6270,6270,0
|
|
20241122,112900,3537770,6270,6270,6270,6270,0
|
|
20241122,112800,3537770,6270,6270,6270,6270,0
|
|
20241122,112700,3537770,6270,6270,6270,6270,0
|
|
20241122,112600,3537770,6270,6270,6270,6270,0
|
|
20241122,112500,3537770,6270,6270,6270,6270,0
|
|
20241122,112400,3537770,6270,6270,6270,6270,0
|
|
20241122,112300,3537770,6270,6270,6270,6270,0
|
|
20241122,112200,3537770,6270,6270,6270,6270,0
|
|
20241122,112100,3537770,6270,6270,6270,6270,0
|
|
20241122,112000,3537770,6270,6270,6270,6270,0
|
|
20241122,111900,3537770,6270,6270,6270,6270,0
|
|
20241122,111800,3537770,6270,6270,6270,6270,0
|
|
20241122,111700,3537770,6270,6270,6270,6270,0
|
|
20241122,111600,3537770,6270,6270,6270,6270,0
|
|
20241122,111500,3537770,6270,6270,6270,6270,0
|
|
20241122,111400,3537770,6270,6270,6270,6270,0
|
|
20241122,111300,3537770,6270,6270,6270,6270,0
|
|
20241122,111200,3537770,6270,6270,6270,6270,0
|
|
20241122,111100,3537770,6270,6270,6270,6270,0
|
|
20241122,111000,3537770,6270,6270,6270,6270,1
|
|
20241122,110900,3531500,6240,6240,6240,6240,0
|
|
20241122,110800,3531500,6240,6240,6240,6240,0
|
|
20241122,110700,3531500,6240,6240,6240,6240,0
|
|
20241122,110600,3531500,6240,6240,6240,6240,19
|
|
20241122,110500,3412940,6250,6250,6250,6250,0
|
|
20241122,110400,3412940,6250,6250,6250,6250,0
|
|
20241122,110300,3412940,6250,6250,6250,6250,0
|
|
20241122,110200,3412940,6250,6250,6250,6250,0
|
|
20241122,110100,3412940,6250,6250,6250,6250,0
|
|
20241122,110000,3412940,6250,6250,6250,6250,1
|
|
20241122,105900,3406690,6230,6230,6230,6230,0
|
|
20241122,105800,3406690,6230,6230,6230,6230,55
|
|
20241122,105700,3064040,6230,6230,6230,6230,0
|
|
20241122,105600,3064040,6230,6230,6230,6230,0
|
|
20241122,105500,3064040,6230,6230,6230,6230,0
|
|
20241122,105400,3064040,6230,6230,6230,6230,1
|
|
20241122,105300,3057810,6230,6230,6230,6230,0
|
|
20241122,105200,3057810,6230,6230,6230,6230,0
|
|
20241122,105100,3057810,6230,6230,6230,6230,0
|
|
20241122,105000,3057810,6230,6230,6230,6230,0
|
|
20241122,104900,3057810,6230,6230,6230,6230,0
|
|
20241122,104800,3057810,6230,6230,6230,6230,1
|
|
20241122,104700,3051580,6280,6280,6280,6280,0
|
|
20241122,104600,3051580,6280,6280,6280,6280,0
|
|
20241122,104500,3051580,6280,6280,6280,6280,0
|
|
20241122,104400,3051580,6280,6280,6280,6280,1
|
|
20241122,104300,3045300,6230,6230,6230,6230,0
|
|
20241122,104200,3045300,6230,6230,6230,6230,1
|
|
20241122,104100,3039070,6240,6240,6240,6240,0
|
|
20241122,104000,3039070,6240,6240,6240,6240,0
|
|
20241122,103900,3039070,6240,6240,6240,6240,0
|
|
20241122,103800,3039070,6240,6240,6240,6240,0
|
|
20241122,103700,3039070,6240,6240,6240,6240,0
|
|
20241122,103600,3039070,6240,6240,6240,6240,1
|
|
20241122,103500,3032830,6290,6290,6290,6290,0
|
|
20241122,103400,3032830,6290,6290,6290,6290,0
|
|
20241122,103300,3032830,6290,6290,6290,6290,0
|
|
20241122,103200,3032830,6290,6290,6290,6290,0
|
|
20241122,103100,3032830,6290,6290,6290,6290,2
|
|
20241122,103000,3020250,6230,6230,6230,6230,1
|
|
20241122,102900,3014020,6300,6280,6300,6280,50
|
|
20241122,102800,2699480,6230,6230,6230,6230,0
|
|
20241122,102700,2699480,6230,6230,6230,6230,0
|
|
20241122,102600,2699480,6230,6230,6230,6230,0
|
|
20241122,102500,2699480,6230,6230,6230,6230,0
|
|
20241122,102400,2699480,6230,6230,6230,6230,1
|
|
20241122,102300,2693250,6280,6280,6280,6280,0
|
|
20241122,102200,2693250,6280,6280,6280,6280,0
|
|
20241122,102100,2693250,6280,6280,6280,6280,0
|
|
20241122,102000,2693250,6280,6280,6280,6280,0
|
|
20241122,101900,2693250,6280,6230,6280,6210,151
|
|
20241122,101800,1754440,6230,6230,6230,6230,1
|
|
20241122,101700,1748210,6290,6290,6290,6290,0
|
|
20241122,101600,1748210,6290,6290,6290,6290,0
|
|
20241122,101500,1748210,6290,6290,6290,6290,0
|
|
20241122,101400,1748210,6290,6290,6290,6290,1
|
|
20241122,101300,1741920,6230,6230,6230,6230,0
|
|
20241122,101200,1741920,6230,6230,6230,6230,1
|
|
20241122,101100,1735690,6290,6290,6290,6290,1
|
|
20241122,101000,1729400,6240,6240,6240,6240,0
|
|
20241122,100900,1729400,6240,6240,6240,6240,0
|
|
20241122,100800,1729400,6240,6240,6240,6240,5
|
|
20241122,100700,1698200,6240,6240,6240,6240,0
|
|
20241122,100600,1698200,6240,6240,6240,6240,1
|
|
20241122,100500,1691960,6290,6290,6290,6290,0
|
|
20241122,100400,1691960,6290,6290,6290,6290,0
|
|
20241122,100300,1691960,6290,6290,6290,6290,0
|
|
20241122,100200,1691960,6290,6290,6290,6290,1
|
|
20241122,100100,1685670,6240,6240,6240,6240,0
|
|
20241122,100000,1685670,6240,6240,6240,6240,1
|
|
20241122,095900,1679430,6280,6280,6280,6280,1
|
|
20241122,095800,1673150,6240,6240,6240,6240,0
|
|
20241122,095700,1673150,6240,6240,6240,6240,0
|
|
20241122,095600,1673150,6240,6240,6240,6240,0
|
|
20241122,095500,1673150,6240,6240,6240,6240,0
|
|
20241122,095400,1673150,6240,6240,6240,6240,40
|
|
20241122,095300,1423550,6240,6240,6240,6240,0
|
|
20241122,095200,1423550,6240,6240,6240,6240,154
|
|
20241122,095100,462590,6250,6250,6250,6250,0
|
|
20241122,095000,462590,6250,6250,6250,6250,0
|
|
20241122,094900,462590,6250,6250,6250,6250,0
|
|
20241122,094800,462590,6250,6250,6250,6250,0
|
|
20241122,094700,462590,6250,6250,6250,6250,0
|
|
20241122,094600,462590,6250,6250,6250,6250,0
|
|
20241122,094500,462590,6250,6250,6250,6250,0
|
|
20241122,094400,462590,6250,6250,6250,6250,1
|
|
20241122,094300,456340,6300,6300,6300,6300,1
|
|
20241122,094200,450040,6300,6300,6300,6300,0
|
|
20241122,094100,450040,6300,6300,6300,6300,0
|
|
20241122,094000,450040,6300,6300,6300,6300,0
|
|
20241122,093900,450040,6300,6300,6300,6300,0
|
|
20241122,093800,450040,6300,6300,6300,6300,0
|
|
20241122,093700,450040,6300,6300,6300,6300,0
|
|
20241122,093600,450040,6300,6300,6300,6300,0
|
|
20241122,093500,450040,6300,6300,6300,6300,0
|
|
20241122,093400,450040,6300,6300,6300,6300,0
|
|
20241122,093300,450040,6300,6300,6300,6300,0
|
|
20241122,093200,450040,6300,6300,6300,6300,0
|
|
20241122,093100,450040,6300,6300,6300,6300,0
|
|
20241122,093000,450040,6300,6300,6300,6300,20
|
|
20241122,092900,324040,6300,6300,6300,6300,0
|
|
20241122,092800,324040,6300,6300,6300,6300,0
|
|
20241122,092700,324040,6300,6300,6300,6300,0
|
|
20241122,092600,324040,6300,6300,6300,6300,1
|
|
20241122,092500,317740,6240,6240,6240,6240,10
|
|
20241122,092400,255340,6230,6230,6230,6230,0
|
|
20241122,092300,255340,6230,6230,6230,6230,0
|
|
20241122,092200,255340,6230,6230,6230,6230,0
|
|
20241122,092100,255340,6230,6230,6230,6230,0
|
|
20241122,092000,255340,6230,6230,6230,6230,0
|
|
20241122,091900,255340,6230,6230,6230,6230,11
|
|
20241122,091800,186810,6230,6240,6240,6230,11
|
|
20241122,091700,118250,6290,6290,6290,6290,0
|
|
20241122,091600,118250,6290,6290,6290,6290,0
|
|
20241122,091500,118250,6290,6290,6290,6290,0
|
|
20241122,091400,118250,6290,6290,6290,6290,0
|
|
20241122,091300,118250,6290,6220,6290,6220,2
|
|
20241122,091200,105740,6210,6210,6210,6210,0
|
|
20241122,091100,105740,6210,6210,6210,6210,1
|
|
20241122,091000,99530,6200,6200,6200,6200,0
|
|
20241122,090900,99530,6200,6240,6240,6200,10
|
|
20241122,090800,37380,6230,6230,6230,6230,0
|
|
20241122,090700,37380,6230,6230,6230,6230,0
|
|
20241122,090600,37380,6230,6230,6230,6230,0
|
|
20241122,090500,37380,6230,6230,6230,6230,0
|
|
20241122,090400,37380,6230,6230,6230,6230,0
|
|
20241122,090300,37380,6230,6230,6230,6230,0
|
|
20241122,090200,37380,6230,6230,6230,6230,0
|
|
20241122,090100,37380,6230,6230,6230,6230,0
|
|
20241122,090000,37380,6230,6230,6230,6230,6
|