652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,194900,109076330,6570,6570,6570,6570,513
|
|
20241128,194800,109076330,6570,6570,6570,6570,0
|
|
20241128,194700,109076330,6570,6570,6570,6570,0
|
|
20241128,194600,109076330,6570,6570,6570,6570,0
|
|
20241128,194500,109076330,6570,6570,6570,6570,0
|
|
20241128,194400,109076330,6570,6570,6570,6570,0
|
|
20241128,194300,109076330,6570,6570,6570,6570,0
|
|
20241128,194200,109076330,6570,6570,6570,6570,0
|
|
20241128,194100,109076330,6570,6570,6570,6570,0
|
|
20241128,194000,109076330,6570,6570,6570,6570,0
|
|
20241128,193900,109076330,6570,6570,6570,6570,0
|
|
20241128,193800,109076330,6570,6570,6570,6570,0
|
|
20241128,193700,109076330,6570,6570,6570,6570,0
|
|
20241128,193600,109076330,6570,6570,6570,6570,0
|
|
20241128,193500,109076330,6570,6570,6570,6570,0
|
|
20241128,193400,109076330,6570,6570,6570,6570,0
|
|
20241128,193300,109076330,6570,6570,6570,6570,0
|
|
20241128,193200,109076330,6570,6570,6570,6570,0
|
|
20241128,193100,109076330,6570,6570,6570,6570,0
|
|
20241128,193000,109076330,6570,6570,6570,6570,0
|
|
20241128,192900,109076330,6570,6570,6570,6570,0
|
|
20241128,192800,109076330,6570,6570,6570,6570,0
|
|
20241128,192700,109076330,6570,6570,6570,6570,0
|
|
20241128,192600,109076330,6570,6570,6570,6570,0
|
|
20241128,192500,109076330,6570,6570,6570,6570,0
|
|
20241128,192400,109076330,6570,6570,6570,6570,0
|
|
20241128,192300,109076330,6570,6570,6570,6570,0
|
|
20241128,192200,109076330,6570,6570,6570,6570,0
|
|
20241128,192100,109076330,6570,6570,6570,6570,0
|
|
20241128,192000,109076330,6570,6570,6570,6570,0
|
|
20241128,191900,109076330,6570,6570,6570,6570,513
|
|
20241128,191800,109076330,6570,6570,6570,6570,0
|
|
20241128,191700,109076330,6570,6570,6570,6570,0
|
|
20241128,191600,109076330,6570,6570,6570,6570,0
|
|
20241128,191500,109076330,6570,6570,6570,6570,0
|
|
20241128,191400,109076330,6570,6570,6570,6570,0
|
|
20241128,191300,109076330,6570,6570,6570,6570,0
|
|
20241128,191200,109076330,6570,6570,6570,6570,0
|
|
20241128,191100,109076330,6570,6570,6570,6570,0
|
|
20241128,191000,109076330,6570,6570,6570,6570,0
|
|
20241128,190900,109076330,6570,6570,6570,6570,0
|
|
20241128,190800,109076330,6570,6570,6570,6570,0
|
|
20241128,190700,109076330,6570,6570,6570,6570,0
|
|
20241128,190600,109076330,6570,6570,6570,6570,0
|
|
20241128,190500,109076330,6570,6570,6570,6570,0
|
|
20241128,190400,109076330,6570,6570,6570,6570,0
|
|
20241128,190300,109076330,6570,6570,6570,6570,0
|
|
20241128,190200,109076330,6570,6570,6570,6570,0
|
|
20241128,190100,109076330,6570,6570,6570,6570,0
|
|
20241128,190000,109076330,6570,6570,6570,6570,0
|
|
20241128,185900,109076330,6570,6570,6570,6570,0
|
|
20241128,185800,109076330,6570,6570,6570,6570,0
|
|
20241128,185700,109076330,6570,6570,6570,6570,0
|
|
20241128,185600,109076330,6570,6570,6570,6570,0
|
|
20241128,185500,109076330,6570,6570,6570,6570,0
|
|
20241128,185400,109076330,6570,6570,6570,6570,0
|
|
20241128,185300,109076330,6570,6570,6570,6570,0
|
|
20241128,185200,109076330,6570,6570,6570,6570,0
|
|
20241128,185100,109076330,6570,6570,6570,6570,0
|
|
20241128,185000,109076330,6570,6570,6570,6570,0
|
|
20241128,184900,109076330,6570,6570,6570,6570,513
|
|
20241128,184800,109076330,6570,6570,6570,6570,0
|
|
20241128,184700,109076330,6570,6570,6570,6570,0
|
|
20241128,184600,109076330,6570,6570,6570,6570,0
|
|
20241128,184500,109076330,6570,6570,6570,6570,0
|
|
20241128,184400,109076330,6570,6570,6570,6570,0
|
|
20241128,184300,109076330,6570,6570,6570,6570,0
|
|
20241128,184200,109076330,6570,6570,6570,6570,0
|
|
20241128,184100,109076330,6570,6570,6570,6570,0
|
|
20241128,184000,109076330,6570,6570,6570,6570,0
|
|
20241128,183900,109076330,6570,6570,6570,6570,0
|
|
20241128,183800,109076330,6570,6570,6570,6570,0
|
|
20241128,183700,109076330,6570,6570,6570,6570,0
|
|
20241128,183600,109076330,6570,6570,6570,6570,0
|
|
20241128,183500,109076330,6570,6570,6570,6570,0
|
|
20241128,183400,109076330,6570,6570,6570,6570,0
|
|
20241128,183300,109076330,6570,6570,6570,6570,0
|
|
20241128,183200,109076330,6570,6570,6570,6570,0
|
|
20241128,183100,109076330,6570,6570,6570,6570,0
|
|
20241128,183000,109076330,6570,6570,6570,6570,0
|
|
20241128,182900,109076330,6570,6570,6570,6570,0
|
|
20241128,182800,109076330,6570,6570,6570,6570,0
|
|
20241128,182700,109076330,6570,6570,6570,6570,0
|
|
20241128,182600,109076330,6570,6570,6570,6570,0
|
|
20241128,182500,109076330,6570,6570,6570,6570,0
|
|
20241128,182400,109076330,6570,6570,6570,6570,0
|
|
20241128,182300,109076330,6570,6570,6570,6570,0
|
|
20241128,182200,109076330,6570,6570,6570,6570,0
|
|
20241128,182100,109076330,6570,6570,6570,6570,0
|
|
20241128,182000,109076330,6570,6570,6570,6570,0
|
|
20241128,181900,109076330,6570,6570,6570,6570,513
|
|
20241128,181800,109076330,6570,6570,6570,6570,0
|
|
20241128,181700,109076330,6570,6570,6570,6570,0
|
|
20241128,181600,109076330,6570,6570,6570,6570,0
|
|
20241128,181500,109076330,6570,6570,6570,6570,0
|
|
20241128,181400,109076330,6570,6570,6570,6570,0
|
|
20241128,181300,109076330,6570,6570,6570,6570,0
|
|
20241128,181200,109076330,6570,6570,6570,6570,0
|
|
20241128,181100,109076330,6570,6570,6570,6570,0
|
|
20241128,181000,109076330,6570,6570,6570,6570,0
|
|
20241128,180900,109076330,6570,6570,6570,6570,0
|
|
20241128,180800,109076330,6570,6570,6570,6570,0
|
|
20241128,180700,109076330,6570,6570,6570,6570,0
|
|
20241128,180600,109076330,6570,6570,6570,6570,0
|
|
20241128,180500,109076330,6570,6570,6570,6570,0
|
|
20241128,180400,109076330,6570,6570,6570,6570,0
|
|
20241128,180300,109076330,6570,6570,6570,6570,0
|
|
20241128,180200,109076330,6570,6570,6570,6570,0
|
|
20241128,180100,109076330,6570,6570,6570,6570,0
|
|
20241128,180000,109076330,6570,6570,6570,6570,0
|
|
20241128,175900,109076330,6570,6570,6570,6570,0
|
|
20241128,175800,109076330,6570,6570,6570,6570,0
|
|
20241128,175700,109076330,6570,6570,6570,6570,0
|
|
20241128,175600,109076330,6570,6570,6570,6570,0
|
|
20241128,175500,109076330,6570,6570,6570,6570,0
|
|
20241128,175400,109076330,6570,6570,6570,6570,0
|
|
20241128,175300,109076330,6570,6570,6570,6570,0
|
|
20241128,175200,109076330,6570,6570,6570,6570,0
|
|
20241128,175100,109076330,6570,6570,6570,6570,0
|
|
20241128,175000,109076330,6570,6570,6570,6570,0
|
|
20241128,174900,109076330,6570,6570,6570,6570,513
|
|
20241128,174800,109076330,6570,6570,6570,6570,0
|
|
20241128,174700,109076330,6570,6570,6570,6570,0
|
|
20241128,174600,109076330,6570,6570,6570,6570,0
|
|
20241128,174500,109076330,6570,6570,6570,6570,0
|
|
20241128,174400,109076330,6570,6570,6570,6570,0
|
|
20241128,174300,109076330,6570,6570,6570,6570,0
|
|
20241128,174200,109076330,6570,6570,6570,6570,0
|
|
20241128,174100,109076330,6570,6570,6570,6570,0
|
|
20241128,174000,109076330,6570,6570,6570,6570,0
|
|
20241128,173900,109076330,6570,6570,6570,6570,0
|
|
20241128,173800,109076330,6570,6570,6570,6570,0
|
|
20241128,173700,109076330,6570,6570,6570,6570,0
|
|
20241128,173600,109076330,6570,6570,6570,6570,0
|
|
20241128,173500,109076330,6570,6570,6570,6570,0
|
|
20241128,173400,109076330,6570,6570,6570,6570,0
|
|
20241128,173300,109076330,6570,6570,6570,6570,0
|
|
20241128,173200,109076330,6570,6570,6570,6570,0
|
|
20241128,173100,109076330,6570,6570,6570,6570,0
|
|
20241128,173000,109076330,6570,6570,6570,6570,0
|
|
20241128,172900,109076330,6570,6570,6570,6570,0
|
|
20241128,172800,109076330,6570,6570,6570,6570,0
|
|
20241128,172700,109076330,6570,6570,6570,6570,0
|
|
20241128,172600,109076330,6570,6570,6570,6570,0
|
|
20241128,172500,109076330,6570,6570,6570,6570,0
|
|
20241128,172400,109076330,6570,6570,6570,6570,0
|
|
20241128,172300,109076330,6570,6570,6570,6570,0
|
|
20241128,172200,109076330,6570,6570,6570,6570,0
|
|
20241128,172100,109076330,6570,6570,6570,6570,0
|
|
20241128,172000,109076330,6570,6570,6570,6570,0
|
|
20241128,171900,109076330,6570,6570,6570,6570,513
|
|
20241128,171800,109076330,6570,6570,6570,6570,0
|
|
20241128,171700,109076330,6570,6570,6570,6570,0
|
|
20241128,171600,109076330,6570,6570,6570,6570,0
|
|
20241128,171500,109076330,6570,6570,6570,6570,0
|
|
20241128,171400,109076330,6570,6570,6570,6570,0
|
|
20241128,171300,109076330,6570,6570,6570,6570,0
|
|
20241128,171200,109076330,6570,6570,6570,6570,0
|
|
20241128,171100,109076330,6570,6570,6570,6570,0
|
|
20241128,171000,109076330,6570,6570,6570,6570,0
|
|
20241128,170900,109076330,6570,6570,6570,6570,0
|
|
20241128,170800,109076330,6570,6570,6570,6570,0
|
|
20241128,170700,109076330,6570,6570,6570,6570,0
|
|
20241128,170600,109076330,6570,6570,6570,6570,0
|
|
20241128,170500,109076330,6570,6570,6570,6570,0
|
|
20241128,170400,109076330,6570,6570,6570,6570,0
|
|
20241128,170300,109076330,6570,6570,6570,6570,0
|
|
20241128,170200,109076330,6570,6570,6570,6570,0
|
|
20241128,170100,109076330,6570,6570,6570,6570,0
|
|
20241128,170000,109076330,6570,6570,6570,6570,0
|
|
20241128,165900,109076330,6570,6570,6570,6570,0
|
|
20241128,165800,109076330,6570,6570,6570,6570,0
|
|
20241128,165700,109076330,6570,6570,6570,6570,0
|
|
20241128,165600,109076330,6570,6570,6570,6570,0
|
|
20241128,165500,109076330,6570,6570,6570,6570,0
|
|
20241128,165400,109076330,6570,6570,6570,6570,0
|
|
20241128,165300,109076330,6570,6570,6570,6570,0
|
|
20241128,165200,109076330,6570,6570,6570,6570,0
|
|
20241128,165100,109076330,6570,6570,6570,6570,0
|
|
20241128,165000,109076330,6570,6570,6570,6570,0
|
|
20241128,164900,109076330,6570,6570,6570,6570,513
|
|
20241128,164800,109076330,6570,6570,6570,6570,0
|
|
20241128,164700,109076330,6570,6570,6570,6570,0
|
|
20241128,164600,109076330,6570,6570,6570,6570,0
|
|
20241128,164500,109076330,6570,6570,6570,6570,0
|
|
20241128,164400,109076330,6570,6570,6570,6570,0
|
|
20241128,164300,109076330,6570,6570,6570,6570,0
|
|
20241128,164200,109076330,6570,6570,6570,6570,0
|
|
20241128,164100,109076330,6570,6570,6570,6570,0
|
|
20241128,164000,109076330,6570,6570,6570,6570,0
|
|
20241128,163900,109076330,6570,6570,6570,6570,0
|
|
20241128,163800,109076330,6570,6570,6570,6570,0
|
|
20241128,163700,109076330,6570,6570,6570,6570,0
|
|
20241128,163600,109076330,6570,6570,6570,6570,0
|
|
20241128,163500,109076330,6570,6570,6570,6570,0
|
|
20241128,163400,109076330,6570,6570,6570,6570,0
|
|
20241128,163300,109076330,6570,6570,6570,6570,0
|
|
20241128,163200,109076330,6570,6570,6570,6570,0
|
|
20241128,163100,109076330,6570,6570,6570,6570,0
|
|
20241128,163000,109076330,6570,6570,6570,6570,0
|
|
20241128,162900,109076330,6570,6570,6570,6570,0
|
|
20241128,162800,109076330,6570,6570,6570,6570,0
|
|
20241128,162700,109076330,6570,6570,6570,6570,0
|
|
20241128,162600,109076330,6570,6570,6570,6570,0
|
|
20241128,162500,109076330,6570,6570,6570,6570,0
|
|
20241128,162400,109076330,6570,6570,6570,6570,0
|
|
20241128,162300,109076330,6570,6570,6570,6570,0
|
|
20241128,162200,109076330,6570,6570,6570,6570,0
|
|
20241128,162100,109076330,6570,6570,6570,6570,0
|
|
20241128,162000,109076330,6570,6570,6570,6570,0
|
|
20241128,161900,109076330,6570,6570,6570,6570,513
|
|
20241128,161800,109076330,6570,6570,6570,6570,0
|
|
20241128,161700,109076330,6570,6570,6570,6570,0
|
|
20241128,161600,109076330,6570,6570,6570,6570,0
|
|
20241128,161500,109076330,6570,6570,6570,6570,0
|
|
20241128,161400,109076330,6570,6570,6570,6570,0
|
|
20241128,161300,109076330,6570,6570,6570,6570,0
|
|
20241128,161200,109076330,6570,6570,6570,6570,0
|
|
20241128,161100,109076330,6570,6570,6570,6570,0
|
|
20241128,161000,109076330,6570,6570,6570,6570,0
|
|
20241128,160900,109076330,6570,6570,6570,6570,0
|
|
20241128,160800,109076330,6570,6570,6570,6570,0
|
|
20241128,160700,109076330,6570,6570,6570,6570,0
|
|
20241128,160600,109076330,6570,6570,6570,6570,0
|
|
20241128,160500,109076330,6570,6570,6570,6570,0
|
|
20241128,160400,109076330,6570,6570,6570,6570,0
|
|
20241128,160300,109076330,6570,6570,6570,6570,0
|
|
20241128,160200,109076330,6570,6570,6570,6570,0
|
|
20241128,160100,109076330,6570,6570,6570,6570,0
|
|
20241128,160000,109076330,6570,6570,6570,6570,0
|
|
20241128,155900,109076330,6570,6570,6570,6570,0
|
|
20241128,155800,109076330,6570,6570,6570,6570,0
|
|
20241128,155700,109076330,6570,6570,6570,6570,0
|
|
20241128,155600,109076330,6570,6570,6570,6570,0
|
|
20241128,155500,109076330,6570,6570,6570,6570,0
|
|
20241128,155400,109076330,6570,6570,6570,6570,0
|
|
20241128,155300,109076330,6570,6570,6570,6570,0
|
|
20241128,155200,109076330,6570,6570,6570,6570,0
|
|
20241128,155100,109076330,6570,6570,6570,6570,0
|
|
20241128,155000,109076330,6570,6570,6570,6570,0
|
|
20241128,154900,109076330,6570,6570,6570,6570,513
|
|
20241128,154800,109076330,6570,6570,6570,6570,0
|
|
20241128,154700,109076330,6570,6570,6570,6570,0
|
|
20241128,154600,109076330,6570,6570,6570,6570,0
|
|
20241128,154500,109076330,6570,6570,6570,6570,0
|
|
20241128,154400,109076330,6570,6570,6570,6570,0
|
|
20241128,154300,109076330,6570,6570,6570,6570,0
|
|
20241128,154200,109076330,6570,6570,6570,6570,0
|
|
20241128,154100,109076330,6570,6570,6570,6570,0
|
|
20241128,154000,109076330,6570,6570,6570,6570,0
|
|
20241128,153900,109076330,6570,6570,6570,6570,0
|
|
20241128,153800,109076330,6570,6570,6570,6570,0
|
|
20241128,153700,109076330,6570,6570,6570,6570,0
|
|
20241128,153600,109076330,6570,6570,6570,6570,0
|
|
20241128,153500,109076330,6570,6570,6570,6570,0
|
|
20241128,153400,109076330,6570,6570,6570,6570,0
|
|
20241128,153300,109076330,6570,6570,6570,6570,0
|
|
20241128,153200,109076330,6570,6570,6570,6570,0
|
|
20241128,153100,109076330,6570,6570,6570,6570,0
|
|
20241128,153000,109076330,6570,6570,6570,6570,513
|
|
20241128,152900,105705920,6570,6570,6570,6570,0
|
|
20241128,152800,105705920,6570,6570,6570,6570,0
|
|
20241128,152700,105705920,6570,6570,6570,6570,0
|
|
20241128,152600,105705920,6570,6570,6570,6570,0
|
|
20241128,152500,105705920,6570,6570,6570,6570,0
|
|
20241128,152400,105705920,6570,6570,6570,6570,0
|
|
20241128,152300,105705920,6570,6570,6570,6570,0
|
|
20241128,152200,105705920,6570,6570,6570,6570,0
|
|
20241128,152100,105705920,6570,6570,6570,6570,0
|
|
20241128,152000,105705920,6570,6570,6570,6570,0
|
|
20241128,151900,105705920,6570,6570,6570,6570,3
|
|
20241128,151800,105686210,6580,6580,6580,6580,0
|
|
20241128,151700,105686210,6580,6570,6580,6570,34
|
|
20241128,151600,105462610,6580,6570,6580,6570,201
|
|
20241128,151500,104142030,6580,6580,6580,6580,0
|
|
20241128,151400,104142030,6580,6580,6580,6580,0
|
|
20241128,151300,104142030,6580,6580,6580,6580,0
|
|
20241128,151200,104142030,6580,6580,6580,6580,0
|
|
20241128,151100,104142030,6580,6480,6580,6480,590
|
|
20241128,151000,100285120,6480,6430,6480,6400,134
|
|
20241128,150900,99418920,6480,6480,6480,6480,1
|
|
20241128,150800,99412440,6480,6480,6480,6480,1
|
|
20241128,150700,99405960,6470,6470,6470,6470,0
|
|
20241128,150600,99405960,6470,6470,6470,6470,68
|
|
20241128,150500,98966000,6470,6470,6470,6470,44
|
|
20241128,150400,98681320,6470,6470,6470,6470,16
|
|
20241128,150300,98577800,6490,6490,6490,6490,0
|
|
20241128,150200,98577800,6490,6490,6490,6490,38
|
|
20241128,150100,98331180,6500,6500,6500,6500,0
|
|
20241128,150000,98331180,6500,6500,6500,6500,0
|
|
20241128,145900,98331180,6500,6500,6500,6500,0
|
|
20241128,145800,98331180,6500,6490,6500,6490,77
|
|
20241128,145700,97831440,6480,6480,6480,6480,133
|
|
20241128,145600,96969600,6480,6480,6480,6480,0
|
|
20241128,145500,96969600,6480,6480,6480,6480,1
|
|
20241128,145400,96963120,6430,6430,6430,6430,140
|
|
20241128,145300,96062920,6430,6430,6430,6430,7
|
|
20241128,145200,96017910,6480,6480,6480,6480,1
|
|
20241128,145100,96011430,6510,6510,6510,6510,0
|
|
20241128,145000,96011430,6510,6510,6510,6510,0
|
|
20241128,144900,96011430,6510,6510,6510,6510,0
|
|
20241128,144800,96011430,6510,6510,6510,6510,0
|
|
20241128,144700,96011430,6510,6510,6510,6510,2
|
|
20241128,144600,95998410,6570,6570,6570,6570,0
|
|
20241128,144500,95998410,6570,6570,6570,6570,0
|
|
20241128,144400,95998410,6570,6570,6570,6570,0
|
|
20241128,144300,95998410,6570,6570,6570,6570,0
|
|
20241128,144200,95998410,6570,6570,6570,6570,0
|
|
20241128,144100,95998410,6570,6570,6570,6570,0
|
|
20241128,144000,95998410,6570,6570,6570,6570,0
|
|
20241128,143900,95998410,6570,6570,6570,6570,0
|
|
20241128,143800,95998410,6570,6570,6570,6570,0
|
|
20241128,143700,95998410,6570,6430,6570,6430,74
|
|
20241128,143600,95517970,6450,6510,6510,6280,1650
|
|
20241128,143500,84966780,6580,6560,6580,6560,191
|
|
20241128,143400,83713800,6490,6490,6490,6490,0
|
|
20241128,143300,83713800,6490,6490,6490,6490,0
|
|
20241128,143200,83713800,6490,6490,6490,6490,0
|
|
20241128,143100,83713800,6490,6490,6490,6490,0
|
|
20241128,143000,83713800,6490,6490,6490,6490,16
|
|
20241128,142900,83609960,6580,6580,6580,6580,0
|
|
20241128,142800,83609960,6580,6550,6580,6550,110
|
|
20241128,142700,82888750,6550,6510,6550,6490,394
|
|
20241128,142600,80322730,6520,6540,6540,6520,3
|
|
20241128,142500,80303140,6590,6590,6590,6590,0
|
|
20241128,142400,80303140,6590,6590,6590,6590,0
|
|
20241128,142300,80303140,6590,6590,6590,6590,0
|
|
20241128,142200,80303140,6590,6590,6590,6590,0
|
|
20241128,142100,80303140,6590,6590,6590,6590,0
|
|
20241128,142000,80303140,6590,6590,6590,6590,0
|
|
20241128,141900,80303140,6590,6590,6590,6590,0
|
|
20241128,141800,80303140,6590,6590,6590,6590,0
|
|
20241128,141700,80303140,6590,6590,6590,6590,0
|
|
20241128,141600,80303140,6590,6590,6590,6590,0
|
|
20241128,141500,80303140,6590,6590,6590,6590,0
|
|
20241128,141400,80303140,6590,6590,6590,6590,0
|
|
20241128,141300,80303140,6590,6590,6590,6590,0
|
|
20241128,141200,80303140,6590,6590,6590,6590,0
|
|
20241128,141100,80303140,6590,6590,6590,6590,0
|
|
20241128,141000,80303140,6590,6590,6590,6590,0
|
|
20241128,140900,80303140,6590,6590,6590,6590,0
|
|
20241128,140800,80303140,6590,6590,6590,6590,0
|
|
20241128,140700,80303140,6590,6590,6590,6590,0
|
|
20241128,140600,80303140,6590,6590,6590,6590,0
|
|
20241128,140500,80303140,6590,6590,6590,6590,0
|
|
20241128,140400,80303140,6590,6590,6590,6590,0
|
|
20241128,140300,80303140,6590,6590,6590,6590,0
|
|
20241128,140200,80303140,6590,6590,6590,6590,0
|
|
20241128,140100,80303140,6590,6590,6590,6590,0
|
|
20241128,140000,80303140,6590,6590,6590,6590,0
|
|
20241128,135900,80303140,6590,6590,6590,6590,0
|
|
20241128,135800,80303140,6590,6590,6590,6590,0
|
|
20241128,135700,80303140,6590,6590,6590,6590,0
|
|
20241128,135600,80303140,6590,6590,6590,6590,0
|
|
20241128,135500,80303140,6590,6590,6590,6590,0
|
|
20241128,135400,80303140,6590,6590,6590,6590,0
|
|
20241128,135300,80303140,6590,6590,6590,6590,0
|
|
20241128,135200,80303140,6590,6590,6590,6590,0
|
|
20241128,135100,80303140,6590,6590,6590,6590,1
|
|
20241128,135000,80296550,6590,6590,6590,6590,25
|
|
20241128,134900,80131800,6510,6510,6510,6510,0
|
|
20241128,134800,80131800,6510,6510,6510,6510,0
|
|
20241128,134700,80131800,6510,6510,6510,6510,0
|
|
20241128,134600,80131800,6510,6520,6520,6510,3
|
|
20241128,134500,80112260,6590,6590,6590,6590,0
|
|
20241128,134400,80112260,6590,6590,6590,6590,0
|
|
20241128,134300,80112260,6590,6590,6590,6590,0
|
|
20241128,134200,80112260,6590,6510,6590,6510,25
|
|
20241128,134100,79949430,6590,6590,6590,6590,0
|
|
20241128,134000,79949430,6590,6590,6590,6590,0
|
|
20241128,133900,79949430,6590,6590,6590,6590,0
|
|
20241128,133800,79949430,6590,6590,6590,6590,0
|
|
20241128,133700,79949430,6590,6590,6590,6590,0
|
|
20241128,133600,79949430,6590,6590,6590,6590,0
|
|
20241128,133500,79949430,6590,6590,6590,6590,0
|
|
20241128,133400,79949430,6590,6590,6590,6590,0
|
|
20241128,133300,79949430,6590,6590,6590,6590,0
|
|
20241128,133200,79949430,6590,6510,6590,6510,4
|
|
20241128,133100,79923310,6510,6600,6600,6510,12
|
|
20241128,133000,79844200,6600,6600,6600,6600,0
|
|
20241128,132900,79844200,6600,6600,6600,6600,0
|
|
20241128,132800,79844200,6600,6550,6600,6550,235
|
|
20241128,132700,78298760,6500,6500,6500,6500,154
|
|
20241128,132600,77297760,6490,6520,6520,6490,80
|
|
20241128,132500,76776820,6620,6510,6620,6510,88
|
|
20241128,132400,76200970,6620,6620,6620,6620,0
|
|
20241128,132300,76200970,6620,6510,6620,6490,40
|
|
20241128,132200,75938930,6520,6550,6620,6520,246
|
|
20241128,132100,74329660,6530,6600,6640,6530,1671
|
|
20241128,132000,63252880,6650,6650,6650,6650,0
|
|
20241128,131900,63252880,6650,6650,6650,6650,0
|
|
20241128,131800,63252880,6650,6630,6650,6630,10
|
|
20241128,131700,63186460,6510,6510,6640,6510,55
|
|
20241128,131600,62821670,6640,6640,6640,6640,1
|
|
20241128,131500,62815030,6630,6520,6630,6490,44
|
|
20241128,131400,62523740,6640,6640,6640,6640,0
|
|
20241128,131300,62523740,6640,6650,6650,6430,202
|
|
20241128,131200,61200880,6650,6640,6650,6520,88
|
|
20241128,131100,60616650,6640,6530,6640,6410,731
|
|
20241128,131000,55799910,6520,6470,6520,6470,2603
|
|
20241128,130900,38926750,6450,6450,6450,6450,3
|
|
20241128,130800,38907400,6470,6470,6470,6470,0
|
|
20241128,130700,38907400,6470,6470,6470,6470,0
|
|
20241128,130600,38907400,6470,6470,6470,6470,0
|
|
20241128,130500,38907400,6470,6470,6470,6470,0
|
|
20241128,130400,38907400,6470,6470,6470,6470,0
|
|
20241128,130300,38907400,6470,6470,6470,6470,0
|
|
20241128,130200,38907400,6470,6470,6470,6470,0
|
|
20241128,130100,38907400,6470,6470,6470,6470,0
|
|
20241128,130000,38907400,6470,6470,6470,6470,0
|
|
20241128,125900,38907400,6470,6470,6470,6470,0
|
|
20241128,125800,38907400,6470,6470,6470,6470,0
|
|
20241128,125700,38907400,6470,6470,6470,6470,0
|
|
20241128,125600,38907400,6470,6470,6470,6470,0
|
|
20241128,125500,38907400,6470,6470,6470,6470,0
|
|
20241128,125400,38907400,6470,6470,6470,6470,0
|
|
20241128,125300,38907400,6470,6470,6470,6470,0
|
|
20241128,125200,38907400,6470,6470,6470,6470,0
|
|
20241128,125100,38907400,6470,6470,6470,6470,0
|
|
20241128,125000,38907400,6470,6470,6470,6470,0
|
|
20241128,124900,38907400,6470,6470,6470,6470,0
|
|
20241128,124800,38907400,6470,6470,6470,6470,0
|
|
20241128,124700,38907400,6470,6470,6470,6470,0
|
|
20241128,124600,38907400,6470,6470,6470,6470,0
|
|
20241128,124500,38907400,6470,6470,6470,6470,0
|
|
20241128,124400,38907400,6470,6470,6470,6470,0
|
|
20241128,124300,38907400,6470,6470,6470,6470,0
|
|
20241128,124200,38907400,6470,6470,6470,6470,0
|
|
20241128,124100,38907400,6470,6470,6470,6470,0
|
|
20241128,124000,38907400,6470,6470,6470,6470,0
|
|
20241128,123900,38907400,6470,6470,6470,6470,0
|
|
20241128,123800,38907400,6470,6470,6470,6470,0
|
|
20241128,123700,38907400,6470,6470,6470,6470,0
|
|
20241128,123600,38907400,6470,6470,6470,6470,0
|
|
20241128,123500,38907400,6470,6470,6470,6470,0
|
|
20241128,123400,38907400,6470,6470,6470,6470,0
|
|
20241128,123300,38907400,6470,6470,6470,6470,0
|
|
20241128,123200,38907400,6470,6470,6470,6470,0
|
|
20241128,123100,38907400,6470,6470,6470,6470,0
|
|
20241128,123000,38907400,6470,6470,6470,6470,0
|
|
20241128,122900,38907400,6470,6470,6470,6470,0
|
|
20241128,122800,38907400,6470,6470,6470,6470,0
|
|
20241128,122700,38907400,6470,6470,6470,6470,0
|
|
20241128,122600,38907400,6470,6470,6470,6470,0
|
|
20241128,122500,38907400,6470,6470,6470,6470,0
|
|
20241128,122400,38907400,6470,6470,6470,6470,0
|
|
20241128,122300,38907400,6470,6470,6470,6470,0
|
|
20241128,122200,38907400,6470,6470,6470,6470,0
|
|
20241128,122100,38907400,6470,6470,6470,6470,0
|
|
20241128,122000,38907400,6470,6470,6470,6470,0
|
|
20241128,121900,38907400,6470,6470,6470,6470,0
|
|
20241128,121800,38907400,6470,6470,6470,6470,0
|
|
20241128,121700,38907400,6470,6470,6470,6470,0
|
|
20241128,121600,38907400,6470,6470,6470,6470,0
|
|
20241128,121500,38907400,6470,6470,6470,6470,1
|
|
20241128,121400,38900930,6460,6460,6460,6460,1
|
|
20241128,121300,38894470,6470,6470,6470,6470,0
|
|
20241128,121200,38894470,6470,6470,6470,6470,0
|
|
20241128,121100,38894470,6470,6470,6470,6470,0
|
|
20241128,121000,38894470,6470,6470,6470,6470,0
|
|
20241128,120900,38894470,6470,6470,6470,6470,0
|
|
20241128,120800,38894470,6470,6470,6470,6470,1
|
|
20241128,120700,38888000,6420,6420,6420,6420,0
|
|
20241128,120600,38888000,6420,6420,6420,6420,0
|
|
20241128,120500,38888000,6420,6420,6420,6420,21
|
|
20241128,120400,38753180,6480,6480,6480,6480,0
|
|
20241128,120300,38753180,6480,6480,6480,6480,0
|
|
20241128,120200,38753180,6480,6480,6480,6480,0
|
|
20241128,120100,38753180,6480,6480,6480,6480,3
|
|
20241128,120000,38733740,6480,6480,6480,6480,0
|
|
20241128,115900,38733740,6480,6480,6480,6480,0
|
|
20241128,115800,38733740,6480,6480,6480,6480,0
|
|
20241128,115700,38733740,6480,6480,6480,6480,0
|
|
20241128,115600,38733740,6480,6480,6480,6480,0
|
|
20241128,115500,38733740,6480,6480,6480,6480,0
|
|
20241128,115400,38733740,6480,6480,6480,6480,0
|
|
20241128,115300,38733740,6480,6480,6480,6480,0
|
|
20241128,115200,38733740,6480,6480,6480,6480,0
|
|
20241128,115100,38733740,6480,6480,6480,6480,0
|
|
20241128,115000,38733740,6480,6480,6480,6480,0
|
|
20241128,114900,38733740,6480,6480,6480,6480,1
|
|
20241128,114800,38727260,6470,6470,6470,6470,0
|
|
20241128,114700,38727260,6470,6470,6470,6470,0
|
|
20241128,114600,38727260,6470,6470,6470,6470,0
|
|
20241128,114500,38727260,6470,6470,6470,6470,77
|
|
20241128,114400,38229070,6470,6460,6470,6460,127
|
|
20241128,114300,37408520,6470,6460,6470,6460,28
|
|
20241128,114200,37227620,6460,6460,6460,6460,0
|
|
20241128,114100,37227620,6460,6460,6460,6460,0
|
|
20241128,114000,37227620,6460,6460,6460,6460,0
|
|
20241128,113900,37227620,6460,6460,6460,6460,0
|
|
20241128,113800,37227620,6460,6460,6460,6460,0
|
|
20241128,113700,37227620,6460,6460,6460,6460,0
|
|
20241128,113600,37227620,6460,6460,6460,6460,0
|
|
20241128,113500,37227620,6460,6460,6460,6460,0
|
|
20241128,113400,37227620,6460,6460,6460,6460,0
|
|
20241128,113300,37227620,6460,6460,6460,6460,0
|
|
20241128,113200,37227620,6460,6460,6460,6460,0
|
|
20241128,113100,37227620,6460,6460,6460,6460,0
|
|
20241128,113000,37227620,6460,6460,6460,6460,0
|
|
20241128,112900,37227620,6460,6460,6460,6460,0
|
|
20241128,112800,37227620,6460,6460,6460,6460,0
|
|
20241128,112700,37227620,6460,6460,6460,6460,0
|
|
20241128,112600,37227620,6460,6460,6460,6460,1
|
|
20241128,112500,37221160,6390,6390,6390,6390,0
|
|
20241128,112400,37221160,6390,6390,6390,6390,0
|
|
20241128,112300,37221160,6390,6390,6390,6390,0
|
|
20241128,112200,37221160,6390,6390,6390,6390,13
|
|
20241128,112100,37138090,6380,6380,6380,6380,0
|
|
20241128,112000,37138090,6380,6410,6410,6380,31
|
|
20241128,111900,36939640,6500,6480,6500,6480,100
|
|
20241128,111800,36290640,6510,6510,6510,6510,0
|
|
20241128,111700,36290640,6510,6510,6510,6510,0
|
|
20241128,111600,36290640,6510,6510,6510,6510,0
|
|
20241128,111500,36290640,6510,6510,6510,6510,0
|
|
20241128,111400,36290640,6510,6510,6510,6510,0
|
|
20241128,111300,36290640,6510,6510,6510,6510,0
|
|
20241128,111200,36290640,6510,6510,6510,6510,0
|
|
20241128,111100,36290640,6510,6510,6510,6510,0
|
|
20241128,111000,36290640,6510,6510,6510,6510,0
|
|
20241128,110900,36290640,6510,6510,6510,6510,0
|
|
20241128,110800,36290640,6510,6510,6510,6510,0
|
|
20241128,110700,36290640,6510,6510,6510,6510,0
|
|
20241128,110600,36290640,6510,6510,6510,6510,0
|
|
20241128,110500,36290640,6510,6510,6510,6510,0
|
|
20241128,110400,36290640,6510,6510,6510,6510,0
|
|
20241128,110300,36290640,6510,6510,6510,6510,0
|
|
20241128,110200,36290640,6510,6460,6510,6460,86
|
|
20241128,110100,35735030,6440,6440,6440,6440,0
|
|
20241128,110000,35735030,6440,6440,6440,6440,1
|
|
20241128,105900,35728590,6460,6460,6460,6460,1
|
|
20241128,105800,35722130,6470,6470,6470,6470,0
|
|
20241128,105700,35722130,6470,6470,6470,6470,13
|
|
20241128,105600,35638020,6520,6520,6520,6520,0
|
|
20241128,105500,35638020,6520,6520,6520,6520,0
|
|
20241128,105400,35638020,6520,6520,6520,6520,0
|
|
20241128,105300,35638020,6520,6520,6520,6520,0
|
|
20241128,105200,35638020,6520,6520,6520,6520,0
|
|
20241128,105100,35638020,6520,6520,6520,6520,0
|
|
20241128,105000,35638020,6520,6520,6520,6520,0
|
|
20241128,104900,35638020,6520,6520,6520,6520,0
|
|
20241128,104800,35638020,6520,6520,6520,6520,0
|
|
20241128,104700,35638020,6520,6520,6520,6520,0
|
|
20241128,104600,35638020,6520,6520,6520,6520,0
|
|
20241128,104500,35638020,6520,6520,6520,6520,0
|
|
20241128,104400,35638020,6520,6520,6520,6520,0
|
|
20241128,104300,35638020,6520,6520,6520,6520,0
|
|
20241128,104200,35638020,6520,6520,6520,6520,0
|
|
20241128,104100,35638020,6520,6520,6520,6520,0
|
|
20241128,104000,35638020,6520,6520,6520,6520,0
|
|
20241128,103900,35638020,6520,6520,6520,6520,0
|
|
20241128,103800,35638020,6520,6520,6520,6520,0
|
|
20241128,103700,35638020,6520,6510,6520,6510,20
|
|
20241128,103600,35507720,6510,6510,6510,6510,59
|
|
20241128,103500,35123630,6520,6420,6520,6420,187
|
|
20241128,103400,33922900,6400,6450,6450,6400,650
|
|
20241128,103300,29758100,6590,6590,6590,6590,0
|
|
20241128,103200,29758100,6590,6590,6590,6590,0
|
|
20241128,103100,29758100,6590,6590,6590,6590,0
|
|
20241128,103000,29758100,6590,6590,6590,6590,0
|
|
20241128,102900,29758100,6590,6590,6590,6590,0
|
|
20241128,102800,29758100,6590,6590,6590,6590,0
|
|
20241128,102700,29758100,6590,6590,6590,6590,0
|
|
20241128,102600,29758100,6590,6590,6590,6590,0
|
|
20241128,102500,29758100,6590,6590,6590,6590,0
|
|
20241128,102400,29758100,6590,6590,6590,6590,0
|
|
20241128,102300,29758100,6590,6590,6590,6590,0
|
|
20241128,102200,29758100,6590,6590,6590,6590,0
|
|
20241128,102100,29758100,6590,6590,6590,6590,0
|
|
20241128,102000,29758100,6590,6590,6590,6590,0
|
|
20241128,101900,29758100,6590,6590,6590,6590,0
|
|
20241128,101800,29758100,6590,6590,6590,6590,0
|
|
20241128,101700,29758100,6590,6590,6590,6590,0
|
|
20241128,101600,29758100,6590,6590,6590,6590,0
|
|
20241128,101500,29758100,6590,6590,6590,6590,0
|
|
20241128,101400,29758100,6590,6590,6590,6590,0
|
|
20241128,101300,29758100,6590,6590,6590,6590,0
|
|
20241128,101200,29758100,6590,6590,6590,6590,0
|
|
20241128,101100,29758100,6590,6590,6590,6590,0
|
|
20241128,101000,29758100,6590,6590,6590,6590,0
|
|
20241128,100900,29758100,6590,6590,6590,6590,0
|
|
20241128,100800,29758100,6590,6590,6590,6590,0
|
|
20241128,100700,29758100,6590,6590,6590,6590,0
|
|
20241128,100600,29758100,6590,6590,6590,6590,0
|
|
20241128,100500,29758100,6590,6570,6590,6480,73
|
|
20241128,100400,29280330,6570,6570,6570,6570,0
|
|
20241128,100300,29280330,6570,6570,6570,6570,0
|
|
20241128,100200,29280330,6570,6570,6570,6570,1
|
|
20241128,100100,29273760,6590,6590,6590,6590,0
|
|
20241128,100000,29273760,6590,6590,6590,6590,0
|
|
20241128,095900,29273760,6590,6590,6590,6590,0
|
|
20241128,095800,29273760,6590,6590,6590,6590,0
|
|
20241128,095700,29273760,6590,6590,6590,6590,0
|
|
20241128,095600,29273760,6590,6590,6590,6590,0
|
|
20241128,095500,29273760,6590,6590,6590,6590,0
|
|
20241128,095400,29273760,6590,6590,6590,6590,0
|
|
20241128,095300,29273760,6590,6590,6590,6590,0
|
|
20241128,095200,29273760,6590,6590,6590,6590,0
|
|
20241128,095100,29273760,6590,6590,6590,6590,0
|
|
20241128,095000,29273760,6590,6600,6600,6590,45
|
|
20241128,094900,28977200,6590,6590,6590,6590,0
|
|
20241128,094800,28977200,6590,6590,6590,6590,65
|
|
20241128,094700,28548850,6570,6540,6570,6540,140
|
|
20241128,094600,27631250,6540,6540,6540,6540,0
|
|
20241128,094500,27631250,6540,6490,6540,6480,700
|
|
20241128,094400,23094800,6560,6560,6560,6560,0
|
|
20241128,094300,23094800,6560,6560,6560,6560,1
|
|
20241128,094200,23088240,6570,6570,6570,6570,0
|
|
20241128,094100,23088240,6570,6570,6570,6570,3
|
|
20241128,094000,23068530,6600,6600,6600,6600,0
|
|
20241128,093900,23068530,6600,6500,6600,6500,186
|
|
20241128,093800,21859430,6490,6510,6630,6490,73
|
|
20241128,093700,21383890,6520,6520,6520,6520,1
|
|
20241128,093600,21377370,6640,6640,6640,6640,0
|
|
20241128,093500,21377370,6640,6590,6640,6590,95
|
|
20241128,093400,20749490,6600,6510,6600,6510,36
|
|
20241128,093300,20515040,6620,6620,6620,6620,1
|
|
20241128,093200,20508420,6450,6530,6530,6450,108
|
|
20241128,093100,19811550,6640,6620,6640,6620,49
|
|
20241128,093000,19486470,6620,6530,6640,6500,240
|
|
20241128,092900,17922070,6530,6530,6530,6530,75
|
|
20241128,092800,17432320,6650,6650,6650,6650,0
|
|
20241128,092700,17432320,6650,6530,6650,6520,96
|
|
20241128,092600,16804130,6650,6650,6650,6650,0
|
|
20241128,092500,16804130,6650,6650,6650,6650,190
|
|
20241128,092400,15540630,6650,6630,6650,6610,114
|
|
20241128,092300,14784580,6630,6610,6630,6510,65
|
|
20241128,092200,14357710,6510,6510,6510,6510,5
|
|
20241128,092100,14325160,6650,6480,6650,6480,1893
|
|
20241128,092000,1997760,6470,6460,6470,6460,277
|
|
20241128,091900,205830,6460,6420,6460,6420,21
|
|
20241128,091800,70970,6470,6470,6470,6470,0
|
|
20241128,091700,70970,6470,6470,6470,6470,0
|
|
20241128,091600,70970,6470,6470,6470,6470,0
|
|
20241128,091500,70970,6470,6470,6470,6470,0
|
|
20241128,091400,70970,6470,6470,6470,6470,0
|
|
20241128,091300,70970,6470,6470,6470,6470,0
|
|
20241128,091200,70970,6470,6470,6470,6470,0
|
|
20241128,091100,70970,6470,6470,6470,6470,0
|
|
20241128,091000,70970,6470,6470,6470,6470,0
|
|
20241128,090900,70970,6470,6470,6470,6470,0
|
|
20241128,090800,70970,6470,6470,6470,6470,0
|
|
20241128,090700,70970,6470,6470,6470,6470,0
|
|
20241128,090600,70970,6470,6470,6470,6470,0
|
|
20241128,090500,70970,6470,6470,6470,6470,0
|
|
20241128,090400,70970,6470,6470,6470,6470,0
|
|
20241128,090300,70970,6470,6470,6470,6470,0
|
|
20241128,090200,70970,6470,6450,6470,6450,10
|
|
20241128,090100,6450,6450,6450,6450,6450,0
|
|
20241128,090000,6450,6450,6450,6450,6450,1
|