652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,194900,103399380,6660,6660,6660,6660,291
|
|
20241129,194800,103399380,6660,6660,6660,6660,0
|
|
20241129,194700,103399380,6660,6660,6660,6660,0
|
|
20241129,194600,103399380,6660,6660,6660,6660,0
|
|
20241129,194500,103399380,6660,6660,6660,6660,0
|
|
20241129,194400,103399380,6660,6660,6660,6660,0
|
|
20241129,194300,103399380,6660,6660,6660,6660,0
|
|
20241129,194200,103399380,6660,6660,6660,6660,0
|
|
20241129,194100,103399380,6660,6660,6660,6660,0
|
|
20241129,194000,103399380,6660,6660,6660,6660,0
|
|
20241129,193900,103399380,6660,6660,6660,6660,0
|
|
20241129,193800,103399380,6660,6660,6660,6660,0
|
|
20241129,193700,103399380,6660,6660,6660,6660,0
|
|
20241129,193600,103399380,6660,6660,6660,6660,0
|
|
20241129,193500,103399380,6660,6660,6660,6660,0
|
|
20241129,193400,103399380,6660,6660,6660,6660,0
|
|
20241129,193300,103399380,6660,6660,6660,6660,0
|
|
20241129,193200,103399380,6660,6660,6660,6660,0
|
|
20241129,193100,103399380,6660,6660,6660,6660,0
|
|
20241129,193000,103399380,6660,6660,6660,6660,0
|
|
20241129,192900,103399380,6660,6660,6660,6660,0
|
|
20241129,192800,103399380,6660,6660,6660,6660,0
|
|
20241129,192700,103399380,6660,6660,6660,6660,0
|
|
20241129,192600,103399380,6660,6660,6660,6660,0
|
|
20241129,192500,103399380,6660,6660,6660,6660,0
|
|
20241129,192400,103399380,6660,6660,6660,6660,0
|
|
20241129,192300,103399380,6660,6660,6660,6660,0
|
|
20241129,192200,103399380,6660,6660,6660,6660,0
|
|
20241129,192100,103399380,6660,6660,6660,6660,0
|
|
20241129,192000,103399380,6660,6660,6660,6660,0
|
|
20241129,191900,103399380,6660,6660,6660,6660,291
|
|
20241129,191800,103399380,6660,6660,6660,6660,0
|
|
20241129,191700,103399380,6660,6660,6660,6660,0
|
|
20241129,191600,103399380,6660,6660,6660,6660,0
|
|
20241129,191500,103399380,6660,6660,6660,6660,0
|
|
20241129,191400,103399380,6660,6660,6660,6660,0
|
|
20241129,191300,103399380,6660,6660,6660,6660,0
|
|
20241129,191200,103399380,6660,6660,6660,6660,0
|
|
20241129,191100,103399380,6660,6660,6660,6660,0
|
|
20241129,191000,103399380,6660,6660,6660,6660,0
|
|
20241129,190900,103399380,6660,6660,6660,6660,0
|
|
20241129,190800,103399380,6660,6660,6660,6660,0
|
|
20241129,190700,103399380,6660,6660,6660,6660,0
|
|
20241129,190600,103399380,6660,6660,6660,6660,0
|
|
20241129,190500,103399380,6660,6660,6660,6660,0
|
|
20241129,190400,103399380,6660,6660,6660,6660,0
|
|
20241129,190300,103399380,6660,6660,6660,6660,0
|
|
20241129,190200,103399380,6660,6660,6660,6660,0
|
|
20241129,190100,103399380,6660,6660,6660,6660,0
|
|
20241129,190000,103399380,6660,6660,6660,6660,0
|
|
20241129,185900,103399380,6660,6660,6660,6660,0
|
|
20241129,185800,103399380,6660,6660,6660,6660,0
|
|
20241129,185700,103399380,6660,6660,6660,6660,0
|
|
20241129,185600,103399380,6660,6660,6660,6660,0
|
|
20241129,185500,103399380,6660,6660,6660,6660,0
|
|
20241129,185400,103399380,6660,6660,6660,6660,0
|
|
20241129,185300,103399380,6660,6660,6660,6660,0
|
|
20241129,185200,103399380,6660,6660,6660,6660,0
|
|
20241129,185100,103399380,6660,6660,6660,6660,0
|
|
20241129,185000,103399380,6660,6660,6660,6660,0
|
|
20241129,184900,103399380,6660,6660,6660,6660,291
|
|
20241129,184800,103399380,6660,6660,6660,6660,0
|
|
20241129,184700,103399380,6660,6660,6660,6660,0
|
|
20241129,184600,103399380,6660,6660,6660,6660,0
|
|
20241129,184500,103399380,6660,6660,6660,6660,0
|
|
20241129,184400,103399380,6660,6660,6660,6660,0
|
|
20241129,184300,103399380,6660,6660,6660,6660,0
|
|
20241129,184200,103399380,6660,6660,6660,6660,0
|
|
20241129,184100,103399380,6660,6660,6660,6660,0
|
|
20241129,184000,103399380,6660,6660,6660,6660,0
|
|
20241129,183900,103399380,6660,6660,6660,6660,0
|
|
20241129,183800,103399380,6660,6660,6660,6660,0
|
|
20241129,183700,103399380,6660,6660,6660,6660,0
|
|
20241129,183600,103399380,6660,6660,6660,6660,0
|
|
20241129,183500,103399380,6660,6660,6660,6660,0
|
|
20241129,183400,103399380,6660,6660,6660,6660,0
|
|
20241129,183300,103399380,6660,6660,6660,6660,0
|
|
20241129,183200,103399380,6660,6660,6660,6660,0
|
|
20241129,183100,103399380,6660,6660,6660,6660,0
|
|
20241129,183000,103399380,6660,6660,6660,6660,0
|
|
20241129,182900,103399380,6660,6660,6660,6660,0
|
|
20241129,182800,103399380,6660,6660,6660,6660,0
|
|
20241129,182700,103399380,6660,6660,6660,6660,0
|
|
20241129,182600,103399380,6660,6660,6660,6660,0
|
|
20241129,182500,103399380,6660,6660,6660,6660,0
|
|
20241129,182400,103399380,6660,6660,6660,6660,0
|
|
20241129,182300,103399380,6660,6660,6660,6660,0
|
|
20241129,182200,103399380,6660,6660,6660,6660,0
|
|
20241129,182100,103399380,6660,6660,6660,6660,0
|
|
20241129,182000,103399380,6660,6660,6660,6660,0
|
|
20241129,181900,103399380,6660,6660,6660,6660,291
|
|
20241129,181800,103399380,6660,6660,6660,6660,0
|
|
20241129,181700,103399380,6660,6660,6660,6660,0
|
|
20241129,181600,103399380,6660,6660,6660,6660,0
|
|
20241129,181500,103399380,6660,6660,6660,6660,0
|
|
20241129,181400,103399380,6660,6660,6660,6660,0
|
|
20241129,181300,103399380,6660,6660,6660,6660,0
|
|
20241129,181200,103399380,6660,6660,6660,6660,0
|
|
20241129,181100,103399380,6660,6660,6660,6660,0
|
|
20241129,181000,103399380,6660,6660,6660,6660,0
|
|
20241129,180900,103399380,6660,6660,6660,6660,0
|
|
20241129,180800,103399380,6660,6660,6660,6660,0
|
|
20241129,180700,103399380,6660,6660,6660,6660,0
|
|
20241129,180600,103399380,6660,6660,6660,6660,0
|
|
20241129,180500,103399380,6660,6660,6660,6660,0
|
|
20241129,180400,103399380,6660,6660,6660,6660,0
|
|
20241129,180300,103399380,6660,6660,6660,6660,0
|
|
20241129,180200,103399380,6660,6660,6660,6660,0
|
|
20241129,180100,103399380,6660,6660,6660,6660,0
|
|
20241129,180000,103399380,6660,6660,6660,6660,0
|
|
20241129,175900,103399380,6660,6660,6660,6660,0
|
|
20241129,175800,103399380,6660,6660,6660,6660,0
|
|
20241129,175700,103399380,6660,6660,6660,6660,0
|
|
20241129,175600,103399380,6660,6660,6660,6660,0
|
|
20241129,175500,103399380,6660,6660,6660,6660,0
|
|
20241129,175400,103399380,6660,6660,6660,6660,0
|
|
20241129,175300,103399380,6660,6660,6660,6660,0
|
|
20241129,175200,103399380,6660,6660,6660,6660,0
|
|
20241129,175100,103399380,6660,6660,6660,6660,0
|
|
20241129,175000,103399380,6660,6660,6660,6660,0
|
|
20241129,174900,103399380,6660,6660,6660,6660,291
|
|
20241129,174800,103399380,6660,6660,6660,6660,0
|
|
20241129,174700,103399380,6660,6660,6660,6660,0
|
|
20241129,174600,103399380,6660,6660,6660,6660,0
|
|
20241129,174500,103399380,6660,6660,6660,6660,0
|
|
20241129,174400,103399380,6660,6660,6660,6660,0
|
|
20241129,174300,103399380,6660,6660,6660,6660,0
|
|
20241129,174200,103399380,6660,6660,6660,6660,0
|
|
20241129,174100,103399380,6660,6660,6660,6660,0
|
|
20241129,174000,103399380,6660,6660,6660,6660,0
|
|
20241129,173900,103399380,6660,6660,6660,6660,0
|
|
20241129,173800,103399380,6660,6660,6660,6660,0
|
|
20241129,173700,103399380,6660,6660,6660,6660,0
|
|
20241129,173600,103399380,6660,6660,6660,6660,0
|
|
20241129,173500,103399380,6660,6660,6660,6660,0
|
|
20241129,173400,103399380,6660,6660,6660,6660,0
|
|
20241129,173300,103399380,6660,6660,6660,6660,0
|
|
20241129,173200,103399380,6660,6660,6660,6660,0
|
|
20241129,173100,103399380,6660,6660,6660,6660,0
|
|
20241129,173000,103399380,6660,6660,6660,6660,0
|
|
20241129,172900,103399380,6660,6660,6660,6660,0
|
|
20241129,172800,103399380,6660,6660,6660,6660,0
|
|
20241129,172700,103399380,6660,6660,6660,6660,0
|
|
20241129,172600,103399380,6660,6660,6660,6660,0
|
|
20241129,172500,103399380,6660,6660,6660,6660,0
|
|
20241129,172400,103399380,6660,6660,6660,6660,0
|
|
20241129,172300,103399380,6660,6660,6660,6660,0
|
|
20241129,172200,103399380,6660,6660,6660,6660,0
|
|
20241129,172100,103399380,6660,6660,6660,6660,0
|
|
20241129,172000,103399380,6660,6660,6660,6660,0
|
|
20241129,171900,103399380,6660,6660,6660,6660,291
|
|
20241129,171800,103399380,6660,6660,6660,6660,0
|
|
20241129,171700,103399380,6660,6660,6660,6660,0
|
|
20241129,171600,103399380,6660,6660,6660,6660,0
|
|
20241129,171500,103399380,6660,6660,6660,6660,0
|
|
20241129,171400,103399380,6660,6660,6660,6660,0
|
|
20241129,171300,103399380,6660,6660,6660,6660,0
|
|
20241129,171200,103399380,6660,6660,6660,6660,0
|
|
20241129,171100,103399380,6660,6660,6660,6660,0
|
|
20241129,171000,103399380,6660,6660,6660,6660,0
|
|
20241129,170900,103399380,6660,6660,6660,6660,0
|
|
20241129,170800,103399380,6660,6660,6660,6660,0
|
|
20241129,170700,103399380,6660,6660,6660,6660,0
|
|
20241129,170600,103399380,6660,6660,6660,6660,0
|
|
20241129,170500,103399380,6660,6660,6660,6660,0
|
|
20241129,170400,103399380,6660,6660,6660,6660,0
|
|
20241129,170300,103399380,6660,6660,6660,6660,0
|
|
20241129,170200,103399380,6660,6660,6660,6660,0
|
|
20241129,170100,103399380,6660,6660,6660,6660,0
|
|
20241129,170000,103399380,6660,6660,6660,6660,0
|
|
20241129,165900,103399380,6660,6660,6660,6660,0
|
|
20241129,165800,103399380,6660,6660,6660,6660,0
|
|
20241129,165700,103399380,6660,6660,6660,6660,0
|
|
20241129,165600,103399380,6660,6660,6660,6660,0
|
|
20241129,165500,103399380,6660,6660,6660,6660,0
|
|
20241129,165400,103399380,6660,6660,6660,6660,0
|
|
20241129,165300,103399380,6660,6660,6660,6660,0
|
|
20241129,165200,103399380,6660,6660,6660,6660,0
|
|
20241129,165100,103399380,6660,6660,6660,6660,0
|
|
20241129,165000,103399380,6660,6660,6660,6660,0
|
|
20241129,164900,103399380,6660,6660,6660,6660,291
|
|
20241129,164800,103399380,6660,6660,6660,6660,0
|
|
20241129,164700,103399380,6660,6660,6660,6660,0
|
|
20241129,164600,103399380,6660,6660,6660,6660,0
|
|
20241129,164500,103399380,6660,6660,6660,6660,0
|
|
20241129,164400,103399380,6660,6660,6660,6660,0
|
|
20241129,164300,103399380,6660,6660,6660,6660,0
|
|
20241129,164200,103399380,6660,6660,6660,6660,0
|
|
20241129,164100,103399380,6660,6660,6660,6660,0
|
|
20241129,164000,103399380,6660,6660,6660,6660,0
|
|
20241129,163900,103399380,6660,6660,6660,6660,0
|
|
20241129,163800,103399380,6660,6660,6660,6660,0
|
|
20241129,163700,103399380,6660,6660,6660,6660,0
|
|
20241129,163600,103399380,6660,6660,6660,6660,0
|
|
20241129,163500,103399380,6660,6660,6660,6660,0
|
|
20241129,163400,103399380,6660,6660,6660,6660,0
|
|
20241129,163300,103399380,6660,6660,6660,6660,0
|
|
20241129,163200,103399380,6660,6660,6660,6660,0
|
|
20241129,163100,103399380,6660,6660,6660,6660,0
|
|
20241129,163000,103399380,6660,6660,6660,6660,0
|
|
20241129,162900,103399380,6660,6660,6660,6660,0
|
|
20241129,162800,103399380,6660,6660,6660,6660,0
|
|
20241129,162700,103399380,6660,6660,6660,6660,0
|
|
20241129,162600,103399380,6660,6660,6660,6660,0
|
|
20241129,162500,103399380,6660,6660,6660,6660,0
|
|
20241129,162400,103399380,6660,6660,6660,6660,0
|
|
20241129,162300,103399380,6660,6660,6660,6660,0
|
|
20241129,162200,103399380,6660,6660,6660,6660,0
|
|
20241129,162100,103399380,6660,6660,6660,6660,0
|
|
20241129,162000,103399380,6660,6660,6660,6660,0
|
|
20241129,161900,103399380,6660,6660,6660,6660,291
|
|
20241129,161800,103399380,6660,6660,6660,6660,0
|
|
20241129,161700,103399380,6660,6660,6660,6660,0
|
|
20241129,161600,103399380,6660,6660,6660,6660,0
|
|
20241129,161500,103399380,6660,6660,6660,6660,0
|
|
20241129,161400,103399380,6660,6660,6660,6660,0
|
|
20241129,161300,103399380,6660,6660,6660,6660,0
|
|
20241129,161200,103399380,6660,6660,6660,6660,0
|
|
20241129,161100,103399380,6660,6660,6660,6660,0
|
|
20241129,161000,103399380,6660,6660,6660,6660,0
|
|
20241129,160900,103399380,6660,6660,6660,6660,0
|
|
20241129,160800,103399380,6660,6660,6660,6660,0
|
|
20241129,160700,103399380,6660,6660,6660,6660,0
|
|
20241129,160600,103399380,6660,6660,6660,6660,0
|
|
20241129,160500,103399380,6660,6660,6660,6660,0
|
|
20241129,160400,103399380,6660,6660,6660,6660,0
|
|
20241129,160300,103399380,6660,6660,6660,6660,0
|
|
20241129,160200,103399380,6660,6660,6660,6660,0
|
|
20241129,160100,103399380,6660,6660,6660,6660,0
|
|
20241129,160000,103399380,6660,6660,6660,6660,0
|
|
20241129,155900,103399380,6660,6660,6660,6660,0
|
|
20241129,155800,103399380,6660,6660,6660,6660,0
|
|
20241129,155700,103399380,6660,6660,6660,6660,0
|
|
20241129,155600,103399380,6660,6660,6660,6660,0
|
|
20241129,155500,103399380,6660,6660,6660,6660,0
|
|
20241129,155400,103399380,6660,6660,6660,6660,0
|
|
20241129,155300,103399380,6660,6660,6660,6660,0
|
|
20241129,155200,103399380,6660,6660,6660,6660,0
|
|
20241129,155100,103399380,6660,6660,6660,6660,0
|
|
20241129,155000,103399380,6660,6660,6660,6660,0
|
|
20241129,154900,103399380,6660,6660,6660,6660,291
|
|
20241129,154800,103399380,6660,6660,6660,6660,0
|
|
20241129,154700,103399380,6660,6660,6660,6660,0
|
|
20241129,154600,103399380,6660,6660,6660,6660,0
|
|
20241129,154500,103399380,6660,6660,6660,6660,0
|
|
20241129,154400,103399380,6660,6660,6660,6660,0
|
|
20241129,154300,103399380,6660,6660,6660,6660,0
|
|
20241129,154200,103399380,6660,6660,6660,6660,0
|
|
20241129,154100,103399380,6660,6660,6660,6660,0
|
|
20241129,154000,103399380,6660,6660,6660,6660,0
|
|
20241129,153900,103399380,6660,6660,6660,6660,0
|
|
20241129,153800,103399380,6660,6660,6660,6660,0
|
|
20241129,153700,103399380,6660,6660,6660,6660,0
|
|
20241129,153600,103399380,6660,6660,6660,6660,0
|
|
20241129,153500,103399380,6660,6660,6660,6660,0
|
|
20241129,153400,103399380,6660,6660,6660,6660,0
|
|
20241129,153300,103399380,6660,6660,6660,6660,0
|
|
20241129,153200,103399380,6660,6660,6660,6660,0
|
|
20241129,153100,103399380,6660,6660,6660,6660,0
|
|
20241129,153000,103399380,6660,6660,6660,6660,291
|
|
20241129,152900,101461320,6600,6600,6600,6600,0
|
|
20241129,152800,101461320,6600,6600,6600,6600,0
|
|
20241129,152700,101461320,6600,6600,6600,6600,0
|
|
20241129,152600,101461320,6600,6600,6600,6600,0
|
|
20241129,152500,101461320,6600,6600,6600,6600,0
|
|
20241129,152400,101461320,6600,6600,6600,6600,0
|
|
20241129,152300,101461320,6600,6600,6600,6600,0
|
|
20241129,152200,101461320,6600,6600,6600,6600,0
|
|
20241129,152100,101461320,6600,6600,6600,6600,0
|
|
20241129,152000,101461320,6600,6600,6600,6600,0
|
|
20241129,151900,101461320,6600,6530,6640,6530,949
|
|
20241129,151800,95198880,6530,6530,6530,6530,0
|
|
20241129,151700,95198880,6530,6530,6530,6530,0
|
|
20241129,151600,95198880,6530,6530,6530,6530,2
|
|
20241129,151500,95185820,6560,6560,6560,6560,0
|
|
20241129,151400,95185820,6560,6560,6560,6560,0
|
|
20241129,151300,95185820,6560,6560,6560,6560,0
|
|
20241129,151200,95185820,6560,6560,6560,6560,1
|
|
20241129,151100,95179260,6490,6500,6500,6490,31
|
|
20241129,151000,94978060,6580,6500,6580,6490,231
|
|
20241129,150900,93476410,6600,6600,6600,6600,0
|
|
20241129,150800,93476410,6600,6600,6600,6600,0
|
|
20241129,150700,93476410,6600,6600,6600,6600,0
|
|
20241129,150600,93476410,6600,6600,6600,6600,0
|
|
20241129,150500,93476410,6600,6600,6600,6600,0
|
|
20241129,150400,93476410,6600,6600,6600,6600,0
|
|
20241129,150300,93476410,6600,6600,6600,6600,0
|
|
20241129,150200,93476410,6600,6600,6600,6600,0
|
|
20241129,150100,93476410,6600,6600,6600,6600,0
|
|
20241129,150000,93476410,6600,6600,6600,6600,0
|
|
20241129,145900,93476410,6600,6510,6600,6510,27
|
|
20241129,145800,93300550,6600,6600,6600,6600,0
|
|
20241129,145700,93300550,6600,6600,6600,6600,1
|
|
20241129,145600,93293950,6510,6500,6510,6500,61
|
|
20241129,145500,92897410,6610,6610,6610,6610,0
|
|
20241129,145400,92897410,6610,6610,6610,6610,0
|
|
20241129,145300,92897410,6610,6540,6610,6540,166
|
|
20241129,145200,91810540,6540,6490,6540,6490,541
|
|
20241129,145100,88290260,6490,6480,6490,6480,4
|
|
20241129,145000,88264330,6530,6470,6530,6470,161
|
|
20241129,144900,87222600,6540,6470,6540,6460,499
|
|
20241129,144800,83996780,6470,6470,6470,6470,0
|
|
20241129,144700,83996780,6470,6470,6470,6470,10
|
|
20241129,144600,83932080,6470,6470,6470,6470,0
|
|
20241129,144500,83932080,6470,6540,6540,6470,303
|
|
20241129,144400,81967850,6540,6540,6540,6540,17
|
|
20241129,144300,81856670,6560,6560,6560,6560,10
|
|
20241129,144200,81791070,6590,6590,6590,6590,0
|
|
20241129,144100,81791070,6590,6590,6590,6590,0
|
|
20241129,144000,81791070,6590,6590,6590,6590,0
|
|
20241129,143900,81791070,6590,6590,6590,6590,0
|
|
20241129,143800,81791070,6590,6590,6590,6590,0
|
|
20241129,143700,81791070,6590,6590,6590,6590,0
|
|
20241129,143600,81791070,6590,6590,6590,6590,0
|
|
20241129,143500,81791070,6590,6590,6590,6590,0
|
|
20241129,143400,81791070,6590,6590,6590,6590,0
|
|
20241129,143300,81791070,6590,6590,6590,6590,0
|
|
20241129,143200,81791070,6590,6590,6590,6590,0
|
|
20241129,143100,81791070,6590,6590,6590,6590,0
|
|
20241129,143000,81791070,6590,6550,6590,6550,24
|
|
20241129,142900,81633830,6590,6560,6590,6560,54
|
|
20241129,142800,81279470,6590,6590,6590,6590,0
|
|
20241129,142700,81279470,6590,6590,6590,6590,0
|
|
20241129,142600,81279470,6590,6590,6590,6590,0
|
|
20241129,142500,81279470,6590,6590,6590,6590,0
|
|
20241129,142400,81279470,6590,6590,6590,6590,0
|
|
20241129,142300,81279470,6590,6590,6590,6590,0
|
|
20241129,142200,81279470,6590,6590,6590,6590,0
|
|
20241129,142100,81279470,6590,6590,6590,6590,0
|
|
20241129,142000,81279470,6590,6590,6590,6590,0
|
|
20241129,141900,81279470,6590,6590,6590,6590,0
|
|
20241129,141800,81279470,6590,6590,6590,6590,0
|
|
20241129,141700,81279470,6590,6590,6590,6590,0
|
|
20241129,141600,81279470,6590,6590,6590,6590,0
|
|
20241129,141500,81279470,6590,6590,6590,6590,0
|
|
20241129,141400,81279470,6590,6590,6590,6590,0
|
|
20241129,141300,81279470,6590,6590,6590,6590,0
|
|
20241129,141200,81279470,6590,6590,6590,6590,0
|
|
20241129,141100,81279470,6590,6590,6590,6590,0
|
|
20241129,141000,81279470,6590,6590,6590,6590,0
|
|
20241129,140900,81279470,6590,6590,6590,6590,0
|
|
20241129,140800,81279470,6590,6590,6590,6590,0
|
|
20241129,140700,81279470,6590,6590,6590,6590,0
|
|
20241129,140600,81279470,6590,6590,6590,6590,0
|
|
20241129,140500,81279470,6590,6590,6590,6590,0
|
|
20241129,140400,81279470,6590,6590,6590,6590,0
|
|
20241129,140300,81279470,6590,6590,6590,6590,0
|
|
20241129,140200,81279470,6590,6590,6590,6590,0
|
|
20241129,140100,81279470,6590,6590,6590,6590,0
|
|
20241129,140000,81279470,6590,6590,6590,6590,0
|
|
20241129,135900,81279470,6590,6590,6590,6590,0
|
|
20241129,135800,81279470,6590,6590,6590,6590,0
|
|
20241129,135700,81279470,6590,6590,6590,6590,0
|
|
20241129,135600,81279470,6590,6590,6590,6590,0
|
|
20241129,135500,81279470,6590,6590,6590,6590,0
|
|
20241129,135400,81279470,6590,6590,6590,6590,0
|
|
20241129,135300,81279470,6590,6590,6590,6590,0
|
|
20241129,135200,81279470,6590,6590,6590,6590,0
|
|
20241129,135100,81279470,6590,6590,6590,6590,0
|
|
20241129,135000,81279470,6590,6590,6590,6590,0
|
|
20241129,134900,81279470,6590,6590,6590,6590,0
|
|
20241129,134800,81279470,6590,6570,6590,6570,3
|
|
20241129,134700,81259730,6590,6590,6590,6590,0
|
|
20241129,134600,81259730,6590,6590,6590,6590,0
|
|
20241129,134500,81259730,6590,6590,6590,6590,0
|
|
20241129,134400,81259730,6590,6590,6590,6590,0
|
|
20241129,134300,81259730,6590,6590,6590,6590,0
|
|
20241129,134200,81259730,6590,6590,6590,6590,0
|
|
20241129,134100,81259730,6590,6590,6590,6590,0
|
|
20241129,134000,81259730,6590,6590,6590,6590,0
|
|
20241129,133900,81259730,6590,6590,6590,6590,11
|
|
20241129,133800,81187240,6550,6550,6550,6550,0
|
|
20241129,133700,81187240,6550,6550,6550,6550,0
|
|
20241129,133600,81187240,6550,6550,6550,6550,0
|
|
20241129,133500,81187240,6550,6550,6550,6550,0
|
|
20241129,133400,81187240,6550,6550,6550,6550,0
|
|
20241129,133300,81187240,6550,6550,6550,6550,0
|
|
20241129,133200,81187240,6550,6550,6550,6550,0
|
|
20241129,133100,81187240,6550,6550,6550,6550,0
|
|
20241129,133000,81187240,6550,6550,6550,6550,0
|
|
20241129,132900,81187240,6550,6550,6550,6550,0
|
|
20241129,132800,81187240,6550,6560,6560,6550,100
|
|
20241129,132700,80531300,6610,6570,6610,6560,101
|
|
20241129,132600,79868570,6630,6590,6630,6550,108
|
|
20241129,132500,79159830,6630,6630,6630,6630,0
|
|
20241129,132400,79159830,6630,6630,6630,6630,0
|
|
20241129,132300,79159830,6630,6630,6630,6630,0
|
|
20241129,132200,79159830,6630,6630,6630,6630,0
|
|
20241129,132100,79159830,6630,6630,6630,6630,0
|
|
20241129,132000,79159830,6630,6630,6630,6630,0
|
|
20241129,131900,79159830,6630,6630,6630,6630,0
|
|
20241129,131800,79159830,6630,6630,6630,6630,0
|
|
20241129,131700,79159830,6630,6630,6630,6630,0
|
|
20241129,131600,79159830,6630,6630,6630,6630,0
|
|
20241129,131500,79159830,6630,6630,6630,6630,0
|
|
20241129,131400,79159830,6630,6630,6630,6630,0
|
|
20241129,131300,79159830,6630,6630,6630,6630,0
|
|
20241129,131200,79159830,6630,6630,6630,6630,0
|
|
20241129,131100,79159830,6630,6630,6630,6630,0
|
|
20241129,131000,79159830,6630,6630,6630,6630,0
|
|
20241129,130900,79159830,6630,6630,6630,6630,0
|
|
20241129,130800,79159830,6630,6630,6630,6630,0
|
|
20241129,130700,79159830,6630,6630,6630,6630,0
|
|
20241129,130600,79159830,6630,6630,6630,6630,1
|
|
20241129,130500,79153200,6590,6590,6590,6590,0
|
|
20241129,130400,79153200,6590,6590,6590,6590,0
|
|
20241129,130300,79153200,6590,6590,6590,6590,0
|
|
20241129,130200,79153200,6590,6590,6590,6590,0
|
|
20241129,130100,79153200,6590,6590,6590,6590,0
|
|
20241129,130000,79153200,6590,6590,6590,6590,35
|
|
20241129,125900,78922550,6630,6630,6630,6630,0
|
|
20241129,125800,78922550,6630,6620,6630,6620,38
|
|
20241129,125700,78670890,6620,6580,6620,6550,449
|
|
20241129,125600,75724370,6620,6620,6620,6620,1
|
|
20241129,125500,75717750,6580,6580,6580,6580,7
|
|
20241129,125400,75671690,6640,6640,6640,6640,0
|
|
20241129,125300,75671690,6640,6640,6640,6640,0
|
|
20241129,125200,75671690,6640,6640,6640,6640,0
|
|
20241129,125100,75671690,6640,6640,6640,6640,0
|
|
20241129,125000,75671690,6640,6640,6640,6640,0
|
|
20241129,124900,75671690,6640,6640,6640,6640,0
|
|
20241129,124800,75671690,6640,6640,6640,6640,0
|
|
20241129,124700,75671690,6640,6640,6640,6640,0
|
|
20241129,124600,75671690,6640,6640,6640,6640,0
|
|
20241129,124500,75671690,6640,6640,6640,6640,0
|
|
20241129,124400,75671690,6640,6640,6640,6640,0
|
|
20241129,124300,75671690,6640,6640,6640,6640,0
|
|
20241129,124200,75671690,6640,6640,6640,6640,0
|
|
20241129,124100,75671690,6640,6590,6640,6590,2
|
|
20241129,124000,75658460,6650,6650,6650,6650,0
|
|
20241129,123900,75658460,6650,6650,6650,6650,0
|
|
20241129,123800,75658460,6650,6650,6650,6650,0
|
|
20241129,123700,75658460,6650,6650,6650,6650,0
|
|
20241129,123600,75658460,6650,6650,6650,6650,0
|
|
20241129,123500,75658460,6650,6650,6650,6650,0
|
|
20241129,123400,75658460,6650,6650,6650,6650,0
|
|
20241129,123300,75658460,6650,6650,6650,6650,0
|
|
20241129,123200,75658460,6650,6650,6650,6650,0
|
|
20241129,123100,75658460,6650,6650,6650,6650,0
|
|
20241129,123000,75658460,6650,6650,6650,6650,0
|
|
20241129,122900,75658460,6650,6650,6650,6650,0
|
|
20241129,122800,75658460,6650,6650,6650,6650,0
|
|
20241129,122700,75658460,6650,6650,6650,6650,0
|
|
20241129,122600,75658460,6650,6650,6650,6650,0
|
|
20241129,122500,75658460,6650,6650,6650,6650,0
|
|
20241129,122400,75658460,6650,6650,6650,6650,0
|
|
20241129,122300,75658460,6650,6650,6650,6650,0
|
|
20241129,122200,75658460,6650,6650,6650,6650,0
|
|
20241129,122100,75658460,6650,6650,6650,6650,0
|
|
20241129,122000,75658460,6650,6650,6650,6650,0
|
|
20241129,121900,75658460,6650,6650,6650,6650,0
|
|
20241129,121800,75658460,6650,6650,6650,6650,0
|
|
20241129,121700,75658460,6650,6650,6650,6650,0
|
|
20241129,121600,75658460,6650,6650,6650,6650,0
|
|
20241129,121500,75658460,6650,6650,6650,6650,0
|
|
20241129,121400,75658460,6650,6650,6650,6650,0
|
|
20241129,121300,75658460,6650,6650,6650,6650,0
|
|
20241129,121200,75658460,6650,6650,6650,6650,0
|
|
20241129,121100,75658460,6650,6650,6650,6650,0
|
|
20241129,121000,75658460,6650,6650,6650,6650,0
|
|
20241129,120900,75658460,6650,6650,6650,6650,0
|
|
20241129,120800,75658460,6650,6650,6650,6650,0
|
|
20241129,120700,75658460,6650,6650,6650,6650,0
|
|
20241129,120600,75658460,6650,6650,6650,6650,0
|
|
20241129,120500,75658460,6650,6650,6650,6650,0
|
|
20241129,120400,75658460,6650,6650,6650,6650,0
|
|
20241129,120300,75658460,6650,6650,6650,6650,0
|
|
20241129,120200,75658460,6650,6650,6650,6650,0
|
|
20241129,120100,75658460,6650,6650,6650,6650,0
|
|
20241129,120000,75658460,6650,6650,6650,6650,0
|
|
20241129,115900,75658460,6650,6650,6650,6650,0
|
|
20241129,115800,75658460,6650,6630,6650,6630,140
|
|
20241129,115700,74728940,6630,6610,6630,6610,37
|
|
20241129,115600,74484050,6540,6540,6540,6540,0
|
|
20241129,115500,74484050,6540,6550,6550,6540,32
|
|
20241129,115400,74274710,6550,6550,6550,6550,0
|
|
20241129,115300,74274710,6550,6550,6550,6550,0
|
|
20241129,115200,74274710,6550,6550,6550,6550,0
|
|
20241129,115100,74274710,6550,6550,6550,6550,0
|
|
20241129,115000,74274710,6550,6550,6550,6550,0
|
|
20241129,114900,74274710,6550,6550,6550,6550,0
|
|
20241129,114800,74274710,6550,6560,6560,6550,20
|
|
20241129,114700,74143620,6610,6610,6610,6610,0
|
|
20241129,114600,74143620,6610,6610,6610,6610,1
|
|
20241129,114500,74137010,6620,6620,6620,6620,0
|
|
20241129,114400,74137010,6620,6620,6620,6620,0
|
|
20241129,114300,74137010,6620,6620,6620,6620,0
|
|
20241129,114200,74137010,6620,6620,6620,6620,20
|
|
20241129,114100,74004610,6670,6670,6670,6670,0
|
|
20241129,114000,74004610,6670,6670,6670,6670,0
|
|
20241129,113900,74004610,6670,6670,6670,6670,0
|
|
20241129,113800,74004610,6670,6620,6670,6620,1056
|
|
20241129,113700,66984930,6650,6650,6650,6650,0
|
|
20241129,113600,66984930,6650,6650,6650,6650,0
|
|
20241129,113500,66984930,6650,6650,6650,6650,0
|
|
20241129,113400,66984930,6650,6610,6650,6610,165
|
|
20241129,113300,65891240,6550,6550,6550,6550,0
|
|
20241129,113200,65891240,6550,6550,6550,6550,0
|
|
20241129,113100,65891240,6550,6550,6550,6550,14
|
|
20241129,113000,65799540,6670,6620,6670,6620,330
|
|
20241129,112900,63609520,6620,6620,6620,6620,0
|
|
20241129,112800,63609520,6620,6620,6620,6620,0
|
|
20241129,112700,63609520,6620,6620,6620,6620,0
|
|
20241129,112600,63609520,6620,6620,6620,6620,0
|
|
20241129,112500,63609520,6620,6620,6620,6620,0
|
|
20241129,112400,63609520,6620,6600,6620,6600,493
|
|
20241129,112300,60352410,6600,6600,6600,6600,0
|
|
20241129,112200,60352410,6600,6590,6600,6590,10
|
|
20241129,112100,60286480,6480,6480,6480,6480,0
|
|
20241129,112000,60286480,6480,6480,6480,6480,0
|
|
20241129,111900,60286480,6480,6500,6500,6480,26
|
|
20241129,111800,60117590,6600,6600,6600,6600,0
|
|
20241129,111700,60117590,6600,6600,6600,6600,0
|
|
20241129,111600,60117590,6600,6600,6600,6600,0
|
|
20241129,111500,60117590,6600,6600,6600,6600,0
|
|
20241129,111400,60117590,6600,6600,6600,6600,0
|
|
20241129,111300,60117590,6600,6600,6600,6600,0
|
|
20241129,111200,60117590,6600,6600,6600,6600,0
|
|
20241129,111100,60117590,6600,6600,6600,6600,0
|
|
20241129,111000,60117590,6600,6600,6600,6600,0
|
|
20241129,110900,60117590,6600,6600,6600,6600,0
|
|
20241129,110800,60117590,6600,6600,6600,6600,0
|
|
20241129,110700,60117590,6600,6600,6600,6600,0
|
|
20241129,110600,60117590,6600,6600,6600,6600,0
|
|
20241129,110500,60117590,6600,6600,6600,6600,1
|
|
20241129,110400,60110990,6500,6500,6500,6500,0
|
|
20241129,110300,60110990,6500,6500,6500,6500,0
|
|
20241129,110200,60110990,6500,6500,6500,6500,0
|
|
20241129,110100,60110990,6500,6500,6500,6500,0
|
|
20241129,110000,60110990,6500,6500,6500,6500,0
|
|
20241129,105900,60110990,6500,6500,6500,6500,0
|
|
20241129,105800,60110990,6500,6500,6500,6500,0
|
|
20241129,105700,60110990,6500,6500,6500,6500,0
|
|
20241129,105600,60110990,6500,6500,6500,6500,0
|
|
20241129,105500,60110990,6500,6500,6500,6500,0
|
|
20241129,105400,60110990,6500,6500,6500,6500,0
|
|
20241129,105300,60110990,6500,6500,6500,6500,0
|
|
20241129,105200,60110990,6500,6500,6500,6500,0
|
|
20241129,105100,60110990,6500,6500,6500,6500,1
|
|
20241129,105000,60104490,6600,6600,6600,6600,0
|
|
20241129,104900,60104490,6600,6600,6600,6600,0
|
|
20241129,104800,60104490,6600,6600,6600,6600,0
|
|
20241129,104700,60104490,6600,6600,6600,6600,0
|
|
20241129,104600,60104490,6600,6600,6600,6600,1
|
|
20241129,104500,60097890,6610,6610,6610,6610,0
|
|
20241129,104400,60097890,6610,6610,6610,6610,0
|
|
20241129,104300,60097890,6610,6610,6610,6610,0
|
|
20241129,104200,60097890,6610,6610,6610,6610,0
|
|
20241129,104100,60097890,6610,6610,6610,6610,0
|
|
20241129,104000,60097890,6610,6610,6610,6610,0
|
|
20241129,103900,60097890,6610,6610,6610,6610,0
|
|
20241129,103800,60097890,6610,6610,6610,6610,0
|
|
20241129,103700,60097890,6610,6610,6610,6610,0
|
|
20241129,103600,60097890,6610,6610,6610,6610,0
|
|
20241129,103500,60097890,6610,6610,6610,6610,0
|
|
20241129,103400,60097890,6610,6610,6610,6610,0
|
|
20241129,103300,60097890,6610,6610,6610,6610,0
|
|
20241129,103200,60097890,6610,6610,6610,6610,0
|
|
20241129,103100,60097890,6610,6610,6610,6610,0
|
|
20241129,103000,60097890,6610,6610,6610,6610,0
|
|
20241129,102900,60097890,6610,6610,6610,6610,0
|
|
20241129,102800,60097890,6610,6610,6610,6610,0
|
|
20241129,102700,60097890,6610,6530,6610,6530,210
|
|
20241129,102600,58722070,6490,6470,6490,6470,2
|
|
20241129,102500,58709110,6550,6550,6550,6550,0
|
|
20241129,102400,58709110,6550,6550,6550,6550,0
|
|
20241129,102300,58709110,6550,6550,6550,6550,0
|
|
20241129,102200,58709110,6550,6550,6550,6550,1
|
|
20241129,102100,58702560,6440,6470,6470,6420,505
|
|
20241129,102000,55455040,6590,6590,6590,6590,0
|
|
20241129,101900,55455040,6590,6590,6590,6590,0
|
|
20241129,101800,55455040,6590,6590,6590,6590,0
|
|
20241129,101700,55455040,6590,6590,6590,6590,0
|
|
20241129,101600,55455040,6590,6590,6590,6590,0
|
|
20241129,101500,55455040,6590,6590,6590,6590,0
|
|
20241129,101400,55455040,6590,6590,6590,6590,0
|
|
20241129,101300,55455040,6590,6580,6590,6460,528
|
|
20241129,101200,51977580,6550,6550,6550,6550,1
|
|
20241129,101100,51971030,6610,6610,6610,6610,0
|
|
20241129,101000,51971030,6610,6610,6610,6610,0
|
|
20241129,100900,51971030,6610,6610,6610,6610,0
|
|
20241129,100800,51971030,6610,6610,6610,6610,0
|
|
20241129,100700,51971030,6610,6610,6610,6610,0
|
|
20241129,100600,51971030,6610,6610,6610,6610,1
|
|
20241129,100500,51964420,6570,6500,6590,6490,214
|
|
20241129,100400,50564030,6600,6590,6610,6590,144
|
|
20241129,100300,49614550,6590,6590,6590,6590,0
|
|
20241129,100200,49614550,6590,6590,6590,6590,1
|
|
20241129,100100,49607960,6600,6600,6600,6600,0
|
|
20241129,100000,49607960,6600,6600,6600,6600,0
|
|
20241129,095900,49607960,6600,6560,6600,6560,216
|
|
20241129,095800,48189310,6550,6530,6550,6530,95
|
|
20241129,095700,47568260,6450,6450,6450,6450,0
|
|
20241129,095600,47568260,6450,6450,6450,6450,19
|
|
20241129,095500,47445710,6410,6410,6410,6410,0
|
|
20241129,095400,47445710,6410,6490,6490,6410,7
|
|
20241129,095300,47400600,6590,6590,6590,6590,0
|
|
20241129,095200,47400600,6590,6590,6590,6590,0
|
|
20241129,095100,47400600,6590,6590,6590,6590,0
|
|
20241129,095000,47400600,6590,6590,6590,6590,46
|
|
20241129,094900,47097460,6610,6610,6610,6610,2
|
|
20241129,094800,47084240,6500,6510,6620,6500,105
|
|
20241129,094700,46393090,6600,6600,6600,6600,0
|
|
20241129,094600,46393090,6600,6540,6620,6480,107
|
|
20241129,094500,45693150,6470,6520,6530,6470,90
|
|
20241129,094400,45106090,6450,6620,6620,6370,1830
|
|
20241129,094300,33309520,6570,6570,6570,6570,100
|
|
20241129,094200,32652520,6620,6620,6620,6620,3
|
|
20241129,094100,32632660,6670,6670,6670,6670,0
|
|
20241129,094000,32632660,6670,6670,6670,6670,0
|
|
20241129,093900,32632660,6670,6670,6670,6670,0
|
|
20241129,093800,32632660,6670,6670,6670,6670,0
|
|
20241129,093700,32632660,6670,6670,6670,6670,0
|
|
20241129,093600,32632660,6670,6670,6670,6670,0
|
|
20241129,093500,32632660,6670,6600,6670,6600,221
|
|
20241129,093400,31170610,6560,6560,6560,6560,0
|
|
20241129,093300,31170610,6560,6560,6560,6560,3
|
|
20241129,093200,31150930,6620,6620,6620,6620,0
|
|
20241129,093100,31150930,6620,6620,6620,6620,0
|
|
20241129,093000,31150930,6620,6610,6620,6610,56
|
|
20241129,092900,30780760,6610,6610,6610,6610,0
|
|
20241129,092800,30780760,6610,6610,6610,6610,0
|
|
20241129,092700,30780760,6610,6610,6610,6610,0
|
|
20241129,092600,30780760,6610,6560,6610,6560,2
|
|
20241129,092500,30767590,6670,6670,6670,6670,0
|
|
20241129,092400,30767590,6670,6650,6670,6650,147
|
|
20241129,092300,29788520,6650,6570,6650,6570,391
|
|
20241129,092200,27213470,6670,6670,6670,6670,0
|
|
20241129,092100,27213470,6670,6700,6700,6580,133
|
|
20241129,092000,26338030,6610,6680,6750,6590,626
|
|
20241129,091900,22152090,6680,6580,6680,6580,3
|
|
20241129,091800,22132250,6690,6690,6690,6690,10
|
|
20241129,091700,22065350,6690,6680,6730,6590,505
|
|
20241129,091600,18727410,6760,6710,6760,6620,178
|
|
20241129,091500,17537950,6670,6620,6670,6550,1183
|
|
20241129,091400,9675630,6620,6550,6620,6550,767
|
|
20241129,091300,4617210,6590,6590,6590,6590,0
|
|
20241129,091200,4617210,6590,6520,6590,6510,41
|
|
20241129,091100,4349360,6590,6550,6590,6520,181
|
|
20241129,091000,3161280,6590,6590,6590,6590,0
|
|
20241129,090900,3161280,6590,6590,6590,6590,0
|
|
20241129,090800,3161280,6590,6590,6590,6590,1
|
|
20241129,090700,3154690,6550,6550,6550,6550,72
|
|
20241129,090600,2683090,6590,6550,6590,6550,58
|
|
20241129,090500,2301190,6590,6590,6590,6590,0
|
|
20241129,090400,2301190,6590,6590,6590,6590,0
|
|
20241129,090300,2301190,6590,6590,6590,6590,0
|
|
20241129,090200,2301190,6590,6560,6590,6560,138
|
|
20241129,090100,1392070,6600,6570,6600,6570,132
|
|
20241129,090000,524800,6560,6560,6560,6560,80
|