606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,190300,38029430,7370,7370,7370,7370,820
|
|
20241128,190200,38029430,7370,7370,7370,7370,0
|
|
20241128,190100,38029430,7370,7370,7370,7370,0
|
|
20241128,190000,38029430,7370,7370,7370,7370,0
|
|
20241128,185900,38029430,7370,7370,7370,7370,0
|
|
20241128,185800,38029430,7370,7370,7370,7370,0
|
|
20241128,185700,38029430,7370,7370,7370,7370,0
|
|
20241128,185600,38029430,7370,7370,7370,7370,0
|
|
20241128,185500,38029430,7370,7370,7370,7370,0
|
|
20241128,185400,38029430,7370,7370,7370,7370,0
|
|
20241128,185300,38029430,7370,7370,7370,7370,0
|
|
20241128,185200,38029430,7370,7370,7370,7370,0
|
|
20241128,185100,38029430,7370,7370,7370,7370,0
|
|
20241128,185000,38029430,7370,7370,7370,7370,0
|
|
20241128,184900,38029430,7370,7370,7370,7370,0
|
|
20241128,184800,38029430,7370,7370,7370,7370,0
|
|
20241128,184700,38029430,7370,7370,7370,7370,0
|
|
20241128,184600,38029430,7370,7370,7370,7370,0
|
|
20241128,184500,38029430,7370,7370,7370,7370,0
|
|
20241128,184400,38029430,7370,7370,7370,7370,0
|
|
20241128,184300,38029430,7370,7370,7370,7370,0
|
|
20241128,184200,38029430,7370,7370,7370,7370,0
|
|
20241128,184100,38029430,7370,7370,7370,7370,0
|
|
20241128,184000,38029430,7370,7370,7370,7370,0
|
|
20241128,183900,38029430,7370,7370,7370,7370,0
|
|
20241128,183800,38029430,7370,7370,7370,7370,0
|
|
20241128,183700,38029430,7370,7370,7370,7370,0
|
|
20241128,183600,38029430,7370,7370,7370,7370,0
|
|
20241128,183500,38029430,7370,7370,7370,7370,0
|
|
20241128,183400,38029430,7370,7370,7370,7370,0
|
|
20241128,183300,38029430,7370,7370,7370,7370,820
|
|
20241128,183200,38029430,7370,7370,7370,7370,0
|
|
20241128,183100,38029430,7370,7370,7370,7370,0
|
|
20241128,183000,38029430,7370,7370,7370,7370,0
|
|
20241128,182900,38029430,7370,7370,7370,7370,0
|
|
20241128,182800,38029430,7370,7370,7370,7370,0
|
|
20241128,182700,38029430,7370,7370,7370,7370,0
|
|
20241128,182600,38029430,7370,7370,7370,7370,0
|
|
20241128,182500,38029430,7370,7370,7370,7370,0
|
|
20241128,182400,38029430,7370,7370,7370,7370,0
|
|
20241128,182300,38029430,7370,7370,7370,7370,0
|
|
20241128,182200,38029430,7370,7370,7370,7370,0
|
|
20241128,182100,38029430,7370,7370,7370,7370,0
|
|
20241128,182000,38029430,7370,7370,7370,7370,0
|
|
20241128,181900,38029430,7370,7370,7370,7370,0
|
|
20241128,181800,38029430,7370,7370,7370,7370,0
|
|
20241128,181700,38029430,7370,7370,7370,7370,0
|
|
20241128,181600,38029430,7370,7370,7370,7370,0
|
|
20241128,181500,38029430,7370,7370,7370,7370,0
|
|
20241128,181400,38029430,7370,7370,7370,7370,0
|
|
20241128,181300,38029430,7370,7370,7370,7370,0
|
|
20241128,181200,38029430,7370,7370,7370,7370,0
|
|
20241128,181100,38029430,7370,7370,7370,7370,0
|
|
20241128,181000,38029430,7370,7370,7370,7370,0
|
|
20241128,180900,38029430,7370,7370,7370,7370,0
|
|
20241128,180800,38029430,7370,7370,7370,7370,0
|
|
20241128,180700,38029430,7370,7370,7370,7370,0
|
|
20241128,180600,38029430,7370,7370,7370,7370,0
|
|
20241128,180500,38029430,7370,7370,7370,7370,0
|
|
20241128,180400,38029430,7370,7370,7370,7370,0
|
|
20241128,180300,38029430,7370,7370,7370,7370,820
|
|
20241128,180200,38029430,7370,7370,7370,7370,0
|
|
20241128,180100,38029430,7370,7370,7370,7370,0
|
|
20241128,180000,38029430,7370,7370,7370,7370,0
|
|
20241128,175900,38029430,7370,7370,7370,7370,0
|
|
20241128,175800,38029430,7370,7370,7370,7370,0
|
|
20241128,175700,38029430,7370,7370,7370,7370,0
|
|
20241128,175600,38029430,7370,7370,7370,7370,0
|
|
20241128,175500,38029430,7370,7370,7370,7370,0
|
|
20241128,175400,38029430,7370,7370,7370,7370,0
|
|
20241128,175300,38029430,7370,7370,7370,7370,0
|
|
20241128,175200,38029430,7370,7370,7370,7370,0
|
|
20241128,175100,38029430,7370,7370,7370,7370,0
|
|
20241128,175000,38029430,7370,7370,7370,7370,0
|
|
20241128,174900,38029430,7370,7370,7370,7370,0
|
|
20241128,174800,38029430,7370,7370,7370,7370,0
|
|
20241128,174700,38029430,7370,7370,7370,7370,0
|
|
20241128,174600,38029430,7370,7370,7370,7370,0
|
|
20241128,174500,38029430,7370,7370,7370,7370,0
|
|
20241128,174400,38029430,7370,7370,7370,7370,0
|
|
20241128,174300,38029430,7370,7370,7370,7370,0
|
|
20241128,174200,38029430,7370,7370,7370,7370,0
|
|
20241128,174100,38029430,7370,7370,7370,7370,0
|
|
20241128,174000,38029430,7370,7370,7370,7370,0
|
|
20241128,173900,38029430,7370,7370,7370,7370,0
|
|
20241128,173800,38029430,7370,7370,7370,7370,0
|
|
20241128,173700,38029430,7370,7370,7370,7370,0
|
|
20241128,173600,38029430,7370,7370,7370,7370,0
|
|
20241128,173500,38029430,7370,7370,7370,7370,0
|
|
20241128,173400,38029430,7370,7370,7370,7370,0
|
|
20241128,173300,38029430,7370,7370,7370,7370,820
|
|
20241128,173200,38029430,7370,7370,7370,7370,0
|
|
20241128,173100,38029430,7370,7370,7370,7370,0
|
|
20241128,173000,38029430,7370,7370,7370,7370,0
|
|
20241128,172900,38029430,7370,7370,7370,7370,0
|
|
20241128,172800,38029430,7370,7370,7370,7370,0
|
|
20241128,172700,38029430,7370,7370,7370,7370,0
|
|
20241128,172600,38029430,7370,7370,7370,7370,0
|
|
20241128,172500,38029430,7370,7370,7370,7370,0
|
|
20241128,172400,38029430,7370,7370,7370,7370,0
|
|
20241128,172300,38029430,7370,7370,7370,7370,0
|
|
20241128,172200,38029430,7370,7370,7370,7370,0
|
|
20241128,172100,38029430,7370,7370,7370,7370,0
|
|
20241128,172000,38029430,7370,7370,7370,7370,0
|
|
20241128,171900,38029430,7370,7370,7370,7370,0
|
|
20241128,171800,38029430,7370,7370,7370,7370,0
|
|
20241128,171700,38029430,7370,7370,7370,7370,0
|
|
20241128,171600,38029430,7370,7370,7370,7370,0
|
|
20241128,171500,38029430,7370,7370,7370,7370,0
|
|
20241128,171400,38029430,7370,7370,7370,7370,0
|
|
20241128,171300,38029430,7370,7370,7370,7370,0
|
|
20241128,171200,38029430,7370,7370,7370,7370,0
|
|
20241128,171100,38029430,7370,7370,7370,7370,0
|
|
20241128,171000,38029430,7370,7370,7370,7370,0
|
|
20241128,170900,38029430,7370,7370,7370,7370,0
|
|
20241128,170800,38029430,7370,7370,7370,7370,0
|
|
20241128,170700,38029430,7370,7370,7370,7370,0
|
|
20241128,170600,38029430,7370,7370,7370,7370,0
|
|
20241128,170500,38029430,7370,7370,7370,7370,0
|
|
20241128,170400,38029430,7370,7370,7370,7370,0
|
|
20241128,170300,38029430,7370,7370,7370,7370,820
|
|
20241128,170200,38029430,7370,7370,7370,7370,0
|
|
20241128,170100,38029430,7370,7370,7370,7370,0
|
|
20241128,170000,38029430,7370,7370,7370,7370,0
|
|
20241128,165900,38029430,7370,7370,7370,7370,0
|
|
20241128,165800,38029430,7370,7370,7370,7370,0
|
|
20241128,165700,38029430,7370,7370,7370,7370,0
|
|
20241128,165600,38029430,7370,7370,7370,7370,0
|
|
20241128,165500,38029430,7370,7370,7370,7370,0
|
|
20241128,165400,38029430,7370,7370,7370,7370,0
|
|
20241128,165300,38029430,7370,7370,7370,7370,0
|
|
20241128,165200,38029430,7370,7370,7370,7370,0
|
|
20241128,165100,38029430,7370,7370,7370,7370,0
|
|
20241128,165000,38029430,7370,7370,7370,7370,0
|
|
20241128,164900,38029430,7370,7370,7370,7370,0
|
|
20241128,164800,38029430,7370,7370,7370,7370,0
|
|
20241128,164700,38029430,7370,7370,7370,7370,0
|
|
20241128,164600,38029430,7370,7370,7370,7370,0
|
|
20241128,164500,38029430,7370,7370,7370,7370,0
|
|
20241128,164400,38029430,7370,7370,7370,7370,0
|
|
20241128,164300,38029430,7370,7370,7370,7370,0
|
|
20241128,164200,38029430,7370,7370,7370,7370,0
|
|
20241128,164100,38029430,7370,7370,7370,7370,0
|
|
20241128,164000,38029430,7370,7370,7370,7370,0
|
|
20241128,163900,38029430,7370,7370,7370,7370,0
|
|
20241128,163800,38029430,7370,7370,7370,7370,0
|
|
20241128,163700,38029430,7370,7370,7370,7370,0
|
|
20241128,163600,38029430,7370,7370,7370,7370,0
|
|
20241128,163500,38029430,7370,7370,7370,7370,0
|
|
20241128,163400,38029430,7370,7370,7370,7370,0
|
|
20241128,163300,38029430,7370,7370,7370,7370,820
|
|
20241128,163200,38029430,7370,7370,7370,7370,0
|
|
20241128,163100,38029430,7370,7370,7370,7370,0
|
|
20241128,163000,38029430,7370,7370,7370,7370,0
|
|
20241128,162900,38029430,7370,7370,7370,7370,0
|
|
20241128,162800,38029430,7370,7370,7370,7370,0
|
|
20241128,162700,38029430,7370,7370,7370,7370,0
|
|
20241128,162600,38029430,7370,7370,7370,7370,0
|
|
20241128,162500,38029430,7370,7370,7370,7370,0
|
|
20241128,162400,38029430,7370,7370,7370,7370,0
|
|
20241128,162300,38029430,7370,7370,7370,7370,0
|
|
20241128,162200,38029430,7370,7370,7370,7370,0
|
|
20241128,162100,38029430,7370,7370,7370,7370,0
|
|
20241128,162000,38029430,7370,7370,7370,7370,0
|
|
20241128,161900,38029430,7370,7370,7370,7370,0
|
|
20241128,161800,38029430,7370,7370,7370,7370,0
|
|
20241128,161700,38029430,7370,7370,7370,7370,0
|
|
20241128,161600,38029430,7370,7370,7370,7370,0
|
|
20241128,161500,38029430,7370,7370,7370,7370,0
|
|
20241128,161400,38029430,7370,7370,7370,7370,0
|
|
20241128,161300,38029430,7370,7370,7370,7370,0
|
|
20241128,161200,38029430,7370,7370,7370,7370,0
|
|
20241128,161100,38029430,7370,7370,7370,7370,0
|
|
20241128,161000,38029430,7370,7370,7370,7370,0
|
|
20241128,160900,38029430,7370,7370,7370,7370,0
|
|
20241128,160800,38029430,7370,7370,7370,7370,0
|
|
20241128,160700,38029430,7370,7370,7370,7370,0
|
|
20241128,160600,38029430,7370,7370,7370,7370,0
|
|
20241128,160500,38029430,7370,7370,7370,7370,0
|
|
20241128,160400,38029430,7370,7370,7370,7370,0
|
|
20241128,160300,38029430,7370,7370,7370,7370,820
|
|
20241128,160200,38029430,7370,7370,7370,7370,0
|
|
20241128,160100,38029430,7370,7370,7370,7370,0
|
|
20241128,160000,38029430,7370,7370,7370,7370,0
|
|
20241128,155900,38029430,7370,7370,7370,7370,0
|
|
20241128,155800,38029430,7370,7370,7370,7370,0
|
|
20241128,155700,38029430,7370,7370,7370,7370,0
|
|
20241128,155600,38029430,7370,7370,7370,7370,0
|
|
20241128,155500,38029430,7370,7370,7370,7370,0
|
|
20241128,155400,38029430,7370,7370,7370,7370,0
|
|
20241128,155300,38029430,7370,7370,7370,7370,0
|
|
20241128,155200,38029430,7370,7370,7370,7370,0
|
|
20241128,155100,38029430,7370,7370,7370,7370,0
|
|
20241128,155000,38029430,7370,7370,7370,7370,0
|
|
20241128,154900,38029430,7370,7370,7370,7370,0
|
|
20241128,154800,38029430,7370,7370,7370,7370,0
|
|
20241128,154700,38029430,7370,7370,7370,7370,0
|
|
20241128,154600,38029430,7370,7370,7370,7370,0
|
|
20241128,154500,38029430,7370,7370,7370,7370,0
|
|
20241128,154400,38029430,7370,7370,7370,7370,0
|
|
20241128,154300,38029430,7370,7370,7370,7370,0
|
|
20241128,154200,38029430,7370,7370,7370,7370,0
|
|
20241128,154100,38029430,7370,7370,7370,7370,0
|
|
20241128,154000,38029430,7370,7370,7370,7370,0
|
|
20241128,153900,38029430,7370,7370,7370,7370,0
|
|
20241128,153800,38029430,7370,7370,7370,7370,0
|
|
20241128,153700,38029430,7370,7370,7370,7370,0
|
|
20241128,153600,38029430,7370,7370,7370,7370,0
|
|
20241128,153500,38029430,7370,7370,7370,7370,0
|
|
20241128,153400,38029430,7370,7370,7370,7370,0
|
|
20241128,153300,38029430,7370,7370,7370,7370,820
|
|
20241128,153200,38029430,7370,7370,7370,7370,0
|
|
20241128,153100,38029430,7370,7370,7370,7370,0
|
|
20241128,153000,38029430,7370,7370,7370,7370,820
|
|
20241128,152900,31986030,7340,7340,7340,7340,0
|
|
20241128,152800,31986030,7340,7340,7340,7340,0
|
|
20241128,152700,31986030,7340,7340,7340,7340,0
|
|
20241128,152600,31986030,7340,7340,7340,7340,0
|
|
20241128,152500,31986030,7340,7340,7340,7340,0
|
|
20241128,152400,31986030,7340,7340,7340,7340,0
|
|
20241128,152300,31986030,7340,7340,7340,7340,0
|
|
20241128,152200,31986030,7340,7340,7340,7340,0
|
|
20241128,152100,31986030,7340,7340,7340,7340,0
|
|
20241128,152000,31986030,7340,7340,7340,7340,0
|
|
20241128,151900,31986030,7340,7340,7340,7340,1
|
|
20241128,151800,31978690,7340,7340,7340,7340,22
|
|
20241128,151700,31817210,7350,7350,7350,7350,136
|
|
20241128,151600,30817610,7350,7350,7350,7350,0
|
|
20241128,151500,30817610,7350,7350,7350,7350,0
|
|
20241128,151400,30817610,7350,7350,7350,7350,0
|
|
20241128,151300,30817610,7350,7350,7350,7350,0
|
|
20241128,151200,30817610,7350,7350,7350,7350,1
|
|
20241128,151100,30810260,7320,7320,7320,7320,0
|
|
20241128,151000,30810260,7320,7320,7320,7320,55
|
|
20241128,150900,30407660,7350,7350,7350,7350,0
|
|
20241128,150800,30407660,7350,7350,7350,7350,0
|
|
20241128,150700,30407660,7350,7350,7350,7350,0
|
|
20241128,150600,30407660,7350,7350,7350,7350,0
|
|
20241128,150500,30407660,7350,7350,7350,7350,0
|
|
20241128,150400,30407660,7350,7350,7350,7350,0
|
|
20241128,150300,30407660,7350,7350,7350,7350,2
|
|
20241128,150200,30392960,7350,7350,7350,7350,0
|
|
20241128,150100,30392960,7350,7350,7350,7350,0
|
|
20241128,150000,30392960,7350,7350,7350,7350,0
|
|
20241128,145900,30392960,7350,7350,7350,7350,0
|
|
20241128,145800,30392960,7350,7350,7350,7350,0
|
|
20241128,145700,30392960,7350,7350,7350,7350,0
|
|
20241128,145600,30392960,7350,7350,7350,7350,0
|
|
20241128,145500,30392960,7350,7350,7350,7350,14
|
|
20241128,145400,30290060,7320,7320,7320,7320,130
|
|
20241128,145300,29338460,7350,7350,7350,7350,0
|
|
20241128,145200,29338460,7350,7350,7350,7350,0
|
|
20241128,145100,29338460,7350,7350,7350,7350,0
|
|
20241128,145000,29338460,7350,7350,7350,7350,1
|
|
20241128,144900,29331110,7350,7350,7350,7350,22
|
|
20241128,144800,29169410,7350,7350,7350,7350,0
|
|
20241128,144700,29169410,7350,7350,7350,7350,0
|
|
20241128,144600,29169410,7350,7350,7350,7350,0
|
|
20241128,144500,29169410,7350,7350,7350,7350,0
|
|
20241128,144400,29169410,7350,7350,7350,7350,0
|
|
20241128,144300,29169410,7350,7350,7350,7350,0
|
|
20241128,144200,29169410,7350,7350,7350,7350,0
|
|
20241128,144100,29169410,7350,7350,7350,7350,0
|
|
20241128,144000,29169410,7350,7350,7350,7350,0
|
|
20241128,143900,29169410,7350,7350,7350,7350,0
|
|
20241128,143800,29169410,7350,7350,7350,7350,0
|
|
20241128,143700,29169410,7350,7350,7350,7350,0
|
|
20241128,143600,29169410,7350,7350,7350,7350,0
|
|
20241128,143500,29169410,7350,7350,7350,7350,0
|
|
20241128,143400,29169410,7350,7350,7350,7350,0
|
|
20241128,143300,29169410,7350,7350,7350,7350,1
|
|
20241128,143200,29162060,7310,7310,7310,7310,0
|
|
20241128,143100,29162060,7310,7310,7310,7310,0
|
|
20241128,143000,29162060,7310,7310,7310,7310,1
|
|
20241128,142900,29154750,7310,7310,7310,7310,0
|
|
20241128,142800,29154750,7310,7310,7310,7310,0
|
|
20241128,142700,29154750,7310,7310,7310,7310,0
|
|
20241128,142600,29154750,7310,7310,7310,7310,0
|
|
20241128,142500,29154750,7310,7310,7310,7310,1
|
|
20241128,142400,29147440,7330,7330,7330,7330,0
|
|
20241128,142300,29147440,7330,7330,7330,7330,0
|
|
20241128,142200,29147440,7330,7330,7330,7330,0
|
|
20241128,142100,29147440,7330,7330,7330,7330,0
|
|
20241128,142000,29147440,7330,7330,7330,7330,0
|
|
20241128,141900,29147440,7330,7330,7330,7330,0
|
|
20241128,141800,29147440,7330,7330,7330,7330,0
|
|
20241128,141700,29147440,7330,7330,7330,7330,0
|
|
20241128,141600,29147440,7330,7330,7330,7330,0
|
|
20241128,141500,29147440,7330,7330,7330,7330,60
|
|
20241128,141400,28707640,7350,7350,7350,7350,0
|
|
20241128,141300,28707640,7350,7350,7350,7350,3
|
|
20241128,141200,28685590,7350,7350,7350,7350,0
|
|
20241128,141100,28685590,7350,7330,7350,7310,129
|
|
20241128,141000,27740480,7340,7340,7340,7340,0
|
|
20241128,140900,27740480,7340,7340,7340,7340,0
|
|
20241128,140800,27740480,7340,7340,7340,7340,41
|
|
20241128,140700,27439540,7340,7340,7340,7340,0
|
|
20241128,140600,27439540,7340,7340,7340,7340,0
|
|
20241128,140500,27439540,7340,7340,7340,7340,0
|
|
20241128,140400,27439540,7340,7340,7340,7340,0
|
|
20241128,140300,27439540,7340,7340,7340,7340,0
|
|
20241128,140200,27439540,7340,7340,7340,7340,0
|
|
20241128,140100,27439540,7340,7340,7340,7340,0
|
|
20241128,140000,27439540,7340,7340,7340,7340,0
|
|
20241128,135900,27439540,7340,7340,7340,7340,0
|
|
20241128,135800,27439540,7340,7340,7340,7340,2
|
|
20241128,135700,27424860,7330,7330,7330,7330,0
|
|
20241128,135600,27424860,7330,7330,7330,7330,0
|
|
20241128,135500,27424860,7330,7330,7330,7330,0
|
|
20241128,135400,27424860,7330,7330,7330,7330,0
|
|
20241128,135300,27424860,7330,7330,7330,7330,0
|
|
20241128,135200,27424860,7330,7330,7330,7330,0
|
|
20241128,135100,27424860,7330,7330,7330,7330,0
|
|
20241128,135000,27424860,7330,7330,7330,7330,0
|
|
20241128,134900,27424860,7330,7330,7330,7330,0
|
|
20241128,134800,27424860,7330,7330,7330,7330,0
|
|
20241128,134700,27424860,7330,7330,7330,7330,0
|
|
20241128,134600,27424860,7330,7330,7330,7330,0
|
|
20241128,134500,27424860,7330,7330,7330,7330,0
|
|
20241128,134400,27424860,7330,7330,7330,7330,0
|
|
20241128,134300,27424860,7330,7330,7330,7330,0
|
|
20241128,134200,27424860,7330,7330,7330,7330,0
|
|
20241128,134100,27424860,7330,7330,7330,7330,0
|
|
20241128,134000,27424860,7330,7330,7330,7330,0
|
|
20241128,133900,27424860,7330,7330,7330,7330,0
|
|
20241128,133800,27424860,7330,7330,7330,7330,0
|
|
20241128,133700,27424860,7330,7330,7330,7330,0
|
|
20241128,133600,27424860,7330,7330,7330,7330,0
|
|
20241128,133500,27424860,7330,7330,7330,7330,0
|
|
20241128,133400,27424860,7330,7330,7330,7330,0
|
|
20241128,133300,27424860,7330,7330,7330,7330,0
|
|
20241128,133200,27424860,7330,7330,7330,7330,0
|
|
20241128,133100,27424860,7330,7330,7330,7330,0
|
|
20241128,133000,27424860,7330,7330,7330,7330,0
|
|
20241128,132900,27424860,7330,7330,7330,7330,0
|
|
20241128,132800,27424860,7330,7330,7330,7330,0
|
|
20241128,132700,27424860,7330,7330,7330,7330,0
|
|
20241128,132600,27424860,7330,7330,7330,7330,0
|
|
20241128,132500,27424860,7330,7330,7330,7330,0
|
|
20241128,132400,27424860,7330,7330,7330,7330,0
|
|
20241128,132300,27424860,7330,7330,7330,7330,0
|
|
20241128,132200,27424860,7330,7330,7330,7330,0
|
|
20241128,132100,27424860,7330,7330,7330,7330,0
|
|
20241128,132000,27424860,7330,7330,7330,7330,0
|
|
20241128,131900,27424860,7330,7330,7330,7330,0
|
|
20241128,131800,27424860,7330,7330,7330,7330,0
|
|
20241128,131700,27424860,7330,7330,7330,7330,0
|
|
20241128,131600,27424860,7330,7330,7330,7330,94
|
|
20241128,131500,26735840,7320,7320,7320,7320,0
|
|
20241128,131400,26735840,7320,7320,7320,7320,1
|
|
20241128,131300,26728520,7320,7320,7320,7320,1
|
|
20241128,131200,26721200,7330,7330,7330,7330,6
|
|
20241128,131100,26677220,7330,7330,7330,7330,4
|
|
20241128,131000,26647900,7330,7330,7330,7330,0
|
|
20241128,130900,26647900,7330,7330,7330,7330,0
|
|
20241128,130800,26647900,7330,7330,7330,7330,0
|
|
20241128,130700,26647900,7330,7330,7330,7330,0
|
|
20241128,130600,26647900,7330,7330,7330,7330,0
|
|
20241128,130500,26647900,7330,7330,7330,7330,5
|
|
20241128,130400,26611250,7330,7330,7330,7330,0
|
|
20241128,130300,26611250,7330,7330,7330,7330,0
|
|
20241128,130200,26611250,7330,7330,7330,7330,0
|
|
20241128,130100,26611250,7330,7330,7330,7330,0
|
|
20241128,130000,26611250,7330,7330,7330,7330,0
|
|
20241128,125900,26611250,7330,7330,7330,7330,0
|
|
20241128,125800,26611250,7330,7330,7330,7330,0
|
|
20241128,125700,26611250,7330,7330,7330,7330,0
|
|
20241128,125600,26611250,7330,7330,7330,7330,0
|
|
20241128,125500,26611250,7330,7330,7330,7330,0
|
|
20241128,125400,26611250,7330,7330,7330,7330,0
|
|
20241128,125300,26611250,7330,7330,7330,7330,0
|
|
20241128,125200,26611250,7330,7330,7330,7330,0
|
|
20241128,125100,26611250,7330,7330,7330,7330,0
|
|
20241128,125000,26611250,7330,7330,7330,7330,0
|
|
20241128,124900,26611250,7330,7330,7330,7330,23
|
|
20241128,124800,26442660,7330,7330,7330,7330,52
|
|
20241128,124700,26061500,7330,7330,7330,7330,0
|
|
20241128,124600,26061500,7330,7330,7330,7330,0
|
|
20241128,124500,26061500,7330,7330,7330,7330,0
|
|
20241128,124400,26061500,7330,7330,7330,7330,0
|
|
20241128,124300,26061500,7330,7330,7330,7330,31
|
|
20241128,124200,25834270,7330,7330,7330,7330,73
|
|
20241128,124100,25299180,7330,7330,7330,7330,0
|
|
20241128,124000,25299180,7330,7330,7330,7330,0
|
|
20241128,123900,25299180,7330,7330,7330,7330,0
|
|
20241128,123800,25299180,7330,7330,7330,7330,0
|
|
20241128,123700,25299180,7330,7330,7330,7330,0
|
|
20241128,123600,25299180,7330,7330,7330,7330,0
|
|
20241128,123500,25299180,7330,7330,7330,7330,2
|
|
20241128,123400,25284520,7330,7330,7330,7330,0
|
|
20241128,123300,25284520,7330,7330,7330,7330,0
|
|
20241128,123200,25284520,7330,7330,7330,7330,0
|
|
20241128,123100,25284520,7330,7330,7330,7330,137
|
|
20241128,123000,24280310,7350,7350,7350,7350,0
|
|
20241128,122900,24280310,7350,7350,7350,7350,51
|
|
20241128,122800,23905460,7330,7330,7330,7330,0
|
|
20241128,122700,23905460,7330,7330,7330,7330,0
|
|
20241128,122600,23905460,7330,7340,7340,7330,150
|
|
20241128,122500,22804960,7350,7350,7350,7350,0
|
|
20241128,122400,22804960,7350,7350,7350,7350,136
|
|
20241128,122300,21805360,7350,7350,7350,7350,0
|
|
20241128,122200,21805360,7350,7350,7350,7350,0
|
|
20241128,122100,21805360,7350,7350,7350,7350,0
|
|
20241128,122000,21805360,7350,7350,7350,7350,0
|
|
20241128,121900,21805360,7350,7350,7350,7350,0
|
|
20241128,121800,21805360,7350,7350,7350,7350,0
|
|
20241128,121700,21805360,7350,7350,7350,7350,0
|
|
20241128,121600,21805360,7350,7350,7350,7350,0
|
|
20241128,121500,21805360,7350,7350,7350,7350,88
|
|
20241128,121400,21158560,7350,7350,7350,7350,0
|
|
20241128,121300,21158560,7350,7350,7350,7350,0
|
|
20241128,121200,21158560,7350,7350,7350,7350,0
|
|
20241128,121100,21158560,7350,7350,7350,7350,0
|
|
20241128,121000,21158560,7350,7350,7350,7350,0
|
|
20241128,120900,21158560,7350,7350,7350,7350,0
|
|
20241128,120800,21158560,7350,7350,7350,7350,0
|
|
20241128,120700,21158560,7350,7350,7350,7350,0
|
|
20241128,120600,21158560,7350,7350,7350,7350,0
|
|
20241128,120500,21158560,7350,7350,7350,7350,0
|
|
20241128,120400,21158560,7350,7350,7350,7350,10
|
|
20241128,120300,21085060,7350,7350,7350,7350,2
|
|
20241128,120200,21070360,7360,7360,7360,7360,0
|
|
20241128,120100,21070360,7360,7360,7360,7360,0
|
|
20241128,120000,21070360,7360,7360,7360,7360,0
|
|
20241128,115900,21070360,7360,7360,7360,7360,0
|
|
20241128,115800,21070360,7360,7360,7360,7360,3
|
|
20241128,115700,21048280,7360,7360,7360,7360,17
|
|
20241128,115600,20923160,7360,7360,7360,7360,0
|
|
20241128,115500,20923160,7360,7360,7360,7360,0
|
|
20241128,115400,20923160,7360,7360,7360,7360,0
|
|
20241128,115300,20923160,7360,7360,7360,7360,0
|
|
20241128,115200,20923160,7360,7360,7360,7360,0
|
|
20241128,115100,20923160,7360,7360,7360,7360,0
|
|
20241128,115000,20923160,7360,7360,7360,7360,0
|
|
20241128,114900,20923160,7360,7360,7360,7360,0
|
|
20241128,114800,20923160,7360,7360,7360,7360,0
|
|
20241128,114700,20923160,7360,7360,7360,7360,0
|
|
20241128,114600,20923160,7360,7360,7360,7360,0
|
|
20241128,114500,20923160,7360,7360,7360,7360,0
|
|
20241128,114400,20923160,7360,7360,7360,7360,0
|
|
20241128,114300,20923160,7360,7360,7360,7360,0
|
|
20241128,114200,20923160,7360,7360,7360,7360,0
|
|
20241128,114100,20923160,7360,7360,7360,7360,3
|
|
20241128,114000,20901080,7370,7370,7370,7370,0
|
|
20241128,113900,20901080,7370,7370,7370,7370,0
|
|
20241128,113800,20901080,7370,7370,7370,7370,0
|
|
20241128,113700,20901080,7370,7370,7370,7370,0
|
|
20241128,113600,20901080,7370,7370,7370,7370,0
|
|
20241128,113500,20901080,7370,7370,7370,7370,0
|
|
20241128,113400,20901080,7370,7370,7370,7370,0
|
|
20241128,113300,20901080,7370,7370,7370,7370,0
|
|
20241128,113200,20901080,7370,7370,7370,7370,0
|
|
20241128,113100,20901080,7370,7370,7370,7370,0
|
|
20241128,113000,20901080,7370,7370,7370,7370,0
|
|
20241128,112900,20901080,7370,7370,7370,7370,0
|
|
20241128,112800,20901080,7370,7370,7370,7370,0
|
|
20241128,112700,20901080,7370,7370,7370,7370,0
|
|
20241128,112600,20901080,7370,7370,7370,7370,0
|
|
20241128,112500,20901080,7370,7370,7370,7370,0
|
|
20241128,112400,20901080,7370,7370,7370,7370,0
|
|
20241128,112300,20901080,7370,7370,7370,7370,0
|
|
20241128,112200,20901080,7370,7370,7370,7370,0
|
|
20241128,112100,20901080,7370,7370,7370,7370,0
|
|
20241128,112000,20901080,7370,7370,7370,7370,0
|
|
20241128,111900,20901080,7370,7370,7370,7370,0
|
|
20241128,111800,20901080,7370,7370,7370,7370,0
|
|
20241128,111700,20901080,7370,7370,7370,7370,0
|
|
20241128,111600,20901080,7370,7370,7370,7370,0
|
|
20241128,111500,20901080,7370,7370,7370,7370,0
|
|
20241128,111400,20901080,7370,7370,7370,7370,0
|
|
20241128,111300,20901080,7370,7370,7370,7370,0
|
|
20241128,111200,20901080,7370,7370,7370,7370,0
|
|
20241128,111100,20901080,7370,7370,7370,7370,0
|
|
20241128,111000,20901080,7370,7370,7370,7370,0
|
|
20241128,110900,20901080,7370,7370,7370,7370,0
|
|
20241128,110800,20901080,7370,7370,7370,7370,0
|
|
20241128,110700,20901080,7370,7330,7370,7330,9
|
|
20241128,110600,20834910,7330,7330,7330,7330,4
|
|
20241128,110500,20805590,7370,7370,7370,7370,1
|
|
20241128,110400,20798220,7320,7320,7320,7320,0
|
|
20241128,110300,20798220,7320,7320,7320,7320,0
|
|
20241128,110200,20798220,7320,7320,7320,7320,0
|
|
20241128,110100,20798220,7320,7370,7370,7320,221
|
|
20241128,110000,19170500,7320,7370,7370,7320,15
|
|
20241128,105900,19060100,7370,7370,7370,7370,0
|
|
20241128,105800,19060100,7370,7370,7370,7370,1
|
|
20241128,105700,19052730,7320,7320,7320,7320,0
|
|
20241128,105600,19052730,7320,7320,7320,7320,0
|
|
20241128,105500,19052730,7320,7320,7320,7320,89
|
|
20241128,105400,18401250,7370,7370,7370,7370,0
|
|
20241128,105300,18401250,7370,7370,7370,7370,0
|
|
20241128,105200,18401250,7370,7370,7370,7370,0
|
|
20241128,105100,18401250,7370,7370,7370,7370,0
|
|
20241128,105000,18401250,7370,7370,7370,7370,31
|
|
20241128,104900,18172780,7380,7380,7380,7380,0
|
|
20241128,104800,18172780,7380,7380,7380,7380,0
|
|
20241128,104700,18172780,7380,7380,7380,7380,0
|
|
20241128,104600,18172780,7380,7380,7380,7380,0
|
|
20241128,104500,18172780,7380,7380,7380,7380,1
|
|
20241128,104400,18165400,7340,7390,7390,7340,6
|
|
20241128,104300,18121160,7380,7380,7380,7380,86
|
|
20241128,104200,17486480,7380,7380,7380,7380,0
|
|
20241128,104100,17486480,7380,7380,7380,7380,0
|
|
20241128,104000,17486480,7380,7380,7380,7380,0
|
|
20241128,103900,17486480,7380,7380,7380,7380,0
|
|
20241128,103800,17486480,7380,7380,7380,7380,0
|
|
20241128,103700,17486480,7380,7380,7380,7380,0
|
|
20241128,103600,17486480,7380,7380,7380,7380,0
|
|
20241128,103500,17486480,7380,7380,7380,7380,0
|
|
20241128,103400,17486480,7380,7380,7380,7380,0
|
|
20241128,103300,17486480,7380,7380,7380,7380,3
|
|
20241128,103200,17464340,7380,7380,7380,7380,0
|
|
20241128,103100,17464340,7380,7380,7380,7380,3
|
|
20241128,103000,17442200,7380,7380,7380,7380,1
|
|
20241128,102900,17434820,7380,7380,7380,7380,0
|
|
20241128,102800,17434820,7380,7380,7380,7380,3
|
|
20241128,102700,17412680,7380,7380,7380,7380,0
|
|
20241128,102600,17412680,7380,7380,7380,7380,3
|
|
20241128,102500,17390540,7380,7380,7380,7380,0
|
|
20241128,102400,17390540,7380,7380,7380,7380,3
|
|
20241128,102300,17368400,7380,7380,7380,7380,0
|
|
20241128,102200,17368400,7380,7370,7380,7370,100
|
|
20241128,102100,16630910,7370,7370,7370,7370,0
|
|
20241128,102000,16630910,7370,7370,7370,7370,3
|
|
20241128,101900,16608800,7370,7370,7370,7370,0
|
|
20241128,101800,16608800,7370,7370,7370,7370,5
|
|
20241128,101700,16571950,7370,7370,7370,7370,0
|
|
20241128,101600,16571950,7370,7370,7370,7370,3
|
|
20241128,101500,16549840,7370,7370,7370,7370,0
|
|
20241128,101400,16549840,7370,7370,7370,7370,3
|
|
20241128,101300,16527730,7370,7370,7370,7370,0
|
|
20241128,101200,16527730,7370,7370,7370,7370,3
|
|
20241128,101100,16505620,7370,7370,7370,7370,0
|
|
20241128,101000,16505620,7370,7370,7370,7370,3
|
|
20241128,100900,16483510,7360,7360,7360,7360,1
|
|
20241128,100800,16476150,7370,7370,7370,7370,3
|
|
20241128,100700,16454040,7360,7360,7360,7360,0
|
|
20241128,100600,16454040,7360,7360,7360,7360,3
|
|
20241128,100500,16431960,7370,7370,7370,7370,2
|
|
20241128,100400,16417220,7360,7360,7360,7360,2
|
|
20241128,100300,16402500,7340,7300,7340,7300,2
|
|
20241128,100200,16387860,7270,7370,7370,7270,1003
|
|
20241128,100100,9055490,7370,7370,7370,7370,0
|
|
20241128,100000,9055490,7370,7370,7370,7370,3
|
|
20241128,095900,9033380,7370,7370,7370,7370,0
|
|
20241128,095800,9033380,7370,7370,7370,7370,3
|
|
20241128,095700,9011270,7370,7370,7370,7370,0
|
|
20241128,095600,9011270,7370,7370,7370,7370,3
|
|
20241128,095500,8989160,7370,7370,7370,7370,0
|
|
20241128,095400,8989160,7370,7370,7370,7370,3
|
|
20241128,095300,8967050,7370,7370,7370,7370,0
|
|
20241128,095200,8967050,7370,7370,7370,7370,71
|
|
20241128,095100,8443780,7370,7370,7370,7370,0
|
|
20241128,095000,8443780,7370,7370,7370,7370,3
|
|
20241128,094900,8421670,7360,7360,7360,7360,1
|
|
20241128,094800,8414310,7370,7370,7370,7370,3
|
|
20241128,094700,8392200,7370,7370,7370,7370,0
|
|
20241128,094600,8392200,7370,7370,7370,7350,5
|
|
20241128,094500,8355370,7370,7370,7370,7370,0
|
|
20241128,094400,8355370,7370,7370,7370,7370,5
|
|
20241128,094300,8318520,7370,7370,7370,7370,0
|
|
20241128,094200,8318520,7370,7370,7370,7370,3
|
|
20241128,094100,8296410,7380,7380,7380,7380,0
|
|
20241128,094000,8296410,7380,7380,7380,7380,3
|
|
20241128,093900,8274270,7380,7380,7380,7380,1
|
|
20241128,093800,8266890,7380,7380,7380,7380,5
|
|
20241128,093700,8229990,7380,7380,7380,7380,1
|
|
20241128,093600,8222610,7380,7380,7380,7380,5
|
|
20241128,093500,8185710,7370,7370,7370,7370,12
|
|
20241128,093400,8097270,7370,7370,7370,7370,5
|
|
20241128,093300,8060420,7340,7340,7340,7340,6
|
|
20241128,093200,8016380,7360,7360,7360,7360,0
|
|
20241128,093100,8016380,7360,7360,7360,7360,0
|
|
20241128,093000,8016380,7360,7360,7360,7360,346
|
|
20241128,092900,5469820,7360,7360,7360,7360,0
|
|
20241128,092800,5469820,7360,7360,7360,7360,0
|
|
20241128,092700,5469820,7360,7360,7360,7360,0
|
|
20241128,092600,5469820,7360,7360,7360,7360,0
|
|
20241128,092500,5469820,7360,7360,7360,7360,320
|
|
20241128,092400,3114620,7350,7350,7350,7350,0
|
|
20241128,092300,3114620,7350,7350,7350,7350,0
|
|
20241128,092200,3114620,7350,7350,7350,7350,0
|
|
20241128,092100,3114620,7350,7350,7350,7350,0
|
|
20241128,092000,3114620,7350,7350,7350,7350,0
|
|
20241128,091900,3114620,7350,7350,7350,7350,0
|
|
20241128,091800,3114620,7350,7350,7350,7350,0
|
|
20241128,091700,3114620,7350,7350,7350,7350,0
|
|
20241128,091600,3114620,7350,7350,7350,7350,0
|
|
20241128,091500,3114620,7350,7360,7360,7350,84
|
|
20241128,091400,2496880,7360,7360,7360,7360,30
|
|
20241128,091300,2276080,7360,7360,7360,7360,0
|
|
20241128,091200,2276080,7360,7360,7360,7360,0
|
|
20241128,091100,2276080,7360,7360,7360,7360,0
|
|
20241128,091000,2276080,7360,7320,7360,7320,4
|
|
20241128,090900,2246720,7340,7340,7340,7340,0
|
|
20241128,090800,2246720,7340,7340,7340,7340,0
|
|
20241128,090700,2246720,7340,7340,7340,7340,0
|
|
20241128,090600,2246720,7340,7340,7340,7340,1
|
|
20241128,090500,2239380,7320,7320,7320,7320,0
|
|
20241128,090400,2239380,7320,7320,7320,7320,2
|
|
20241128,090300,2224740,7320,7300,7320,7300,2
|
|
20241128,090200,2210120,7220,7310,7310,7220,300
|
|
20241128,090100,29440,7360,7360,7360,7360,0
|
|
20241128,090000,29440,7360,7360,7360,7360,4
|