688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,202500,122044400,6270,6270,6270,6270,541
|
|
20241126,202400,122044400,6270,6270,6270,6270,0
|
|
20241126,202300,122044400,6270,6270,6270,6270,0
|
|
20241126,202200,122044400,6270,6270,6270,6270,0
|
|
20241126,202100,122044400,6270,6270,6270,6270,0
|
|
20241126,202000,122044400,6270,6270,6270,6270,0
|
|
20241126,201900,122044400,6270,6270,6270,6270,0
|
|
20241126,201800,122044400,6270,6270,6270,6270,0
|
|
20241126,201700,122044400,6270,6270,6270,6270,0
|
|
20241126,201600,122044400,6270,6270,6270,6270,0
|
|
20241126,201500,122044400,6270,6270,6270,6270,0
|
|
20241126,201400,122044400,6270,6270,6270,6270,0
|
|
20241126,201300,122044400,6270,6270,6270,6270,0
|
|
20241126,201200,122044400,6270,6270,6270,6270,0
|
|
20241126,201100,122044400,6270,6270,6270,6270,0
|
|
20241126,201000,122044400,6270,6270,6270,6270,0
|
|
20241126,200900,122044400,6270,6270,6270,6270,0
|
|
20241126,200800,122044400,6270,6270,6270,6270,0
|
|
20241126,200700,122044400,6270,6270,6270,6270,0
|
|
20241126,200600,122044400,6270,6270,6270,6270,0
|
|
20241126,200500,122044400,6270,6270,6270,6270,0
|
|
20241126,200400,122044400,6270,6270,6270,6270,0
|
|
20241126,200300,122044400,6270,6270,6270,6270,0
|
|
20241126,200200,122044400,6270,6270,6270,6270,0
|
|
20241126,200100,122044400,6270,6270,6270,6270,0
|
|
20241126,200000,122044400,6270,6270,6270,6270,0
|
|
20241126,195900,122044400,6270,6270,6270,6270,0
|
|
20241126,195800,122044400,6270,6270,6270,6270,0
|
|
20241126,195700,122044400,6270,6270,6270,6270,0
|
|
20241126,195600,122044400,6270,6270,6270,6270,0
|
|
20241126,195500,122044400,6270,6270,6270,6270,541
|
|
20241126,195400,122044400,6270,6270,6270,6270,0
|
|
20241126,195300,122044400,6270,6270,6270,6270,0
|
|
20241126,195200,122044400,6270,6270,6270,6270,0
|
|
20241126,195100,122044400,6270,6270,6270,6270,0
|
|
20241126,195000,122044400,6270,6270,6270,6270,0
|
|
20241126,194900,122044400,6270,6270,6270,6270,0
|
|
20241126,194800,122044400,6270,6270,6270,6270,0
|
|
20241126,194700,122044400,6270,6270,6270,6270,0
|
|
20241126,194600,122044400,6270,6270,6270,6270,0
|
|
20241126,194500,122044400,6270,6270,6270,6270,0
|
|
20241126,194400,122044400,6270,6270,6270,6270,0
|
|
20241126,194300,122044400,6270,6270,6270,6270,0
|
|
20241126,194200,122044400,6270,6270,6270,6270,0
|
|
20241126,194100,122044400,6270,6270,6270,6270,0
|
|
20241126,194000,122044400,6270,6270,6270,6270,0
|
|
20241126,193900,122044400,6270,6270,6270,6270,0
|
|
20241126,193800,122044400,6270,6270,6270,6270,0
|
|
20241126,193700,122044400,6270,6270,6270,6270,0
|
|
20241126,193600,122044400,6270,6270,6270,6270,0
|
|
20241126,193500,122044400,6270,6270,6270,6270,0
|
|
20241126,193400,122044400,6270,6270,6270,6270,0
|
|
20241126,193300,122044400,6270,6270,6270,6270,0
|
|
20241126,193200,122044400,6270,6270,6270,6270,0
|
|
20241126,193100,122044400,6270,6270,6270,6270,0
|
|
20241126,193000,122044400,6270,6270,6270,6270,0
|
|
20241126,192900,122044400,6270,6270,6270,6270,0
|
|
20241126,192800,122044400,6270,6270,6270,6270,0
|
|
20241126,192700,122044400,6270,6270,6270,6270,0
|
|
20241126,192600,122044400,6270,6270,6270,6270,0
|
|
20241126,192500,122044400,6270,6270,6270,6270,541
|
|
20241126,192400,122044400,6270,6270,6270,6270,0
|
|
20241126,192300,122044400,6270,6270,6270,6270,0
|
|
20241126,192200,122044400,6270,6270,6270,6270,0
|
|
20241126,192100,122044400,6270,6270,6270,6270,0
|
|
20241126,192000,122044400,6270,6270,6270,6270,0
|
|
20241126,191900,122044400,6270,6270,6270,6270,0
|
|
20241126,191800,122044400,6270,6270,6270,6270,0
|
|
20241126,191700,122044400,6270,6270,6270,6270,0
|
|
20241126,191600,122044400,6270,6270,6270,6270,0
|
|
20241126,191500,122044400,6270,6270,6270,6270,0
|
|
20241126,191400,122044400,6270,6270,6270,6270,0
|
|
20241126,191300,122044400,6270,6270,6270,6270,0
|
|
20241126,191200,122044400,6270,6270,6270,6270,0
|
|
20241126,191100,122044400,6270,6270,6270,6270,0
|
|
20241126,191000,122044400,6270,6270,6270,6270,0
|
|
20241126,190900,122044400,6270,6270,6270,6270,0
|
|
20241126,190800,122044400,6270,6270,6270,6270,0
|
|
20241126,190700,122044400,6270,6270,6270,6270,0
|
|
20241126,190600,122044400,6270,6270,6270,6270,0
|
|
20241126,190500,122044400,6270,6270,6270,6270,0
|
|
20241126,190400,122044400,6270,6270,6270,6270,0
|
|
20241126,190300,122044400,6270,6270,6270,6270,0
|
|
20241126,190200,122044400,6270,6270,6270,6270,0
|
|
20241126,190100,122044400,6270,6270,6270,6270,0
|
|
20241126,190000,122044400,6270,6270,6270,6270,0
|
|
20241126,185900,122044400,6270,6270,6270,6270,0
|
|
20241126,185800,122044400,6270,6270,6270,6270,0
|
|
20241126,185700,122044400,6270,6270,6270,6270,0
|
|
20241126,185600,122044400,6270,6270,6270,6270,0
|
|
20241126,185500,122044400,6270,6270,6270,6270,541
|
|
20241126,185400,122044400,6270,6270,6270,6270,0
|
|
20241126,185300,122044400,6270,6270,6270,6270,0
|
|
20241126,185200,122044400,6270,6270,6270,6270,0
|
|
20241126,185100,122044400,6270,6270,6270,6270,0
|
|
20241126,185000,122044400,6270,6270,6270,6270,0
|
|
20241126,184900,122044400,6270,6270,6270,6270,0
|
|
20241126,184800,122044400,6270,6270,6270,6270,0
|
|
20241126,184700,122044400,6270,6270,6270,6270,0
|
|
20241126,184600,122044400,6270,6270,6270,6270,0
|
|
20241126,184500,122044400,6270,6270,6270,6270,0
|
|
20241126,184400,122044400,6270,6270,6270,6270,0
|
|
20241126,184300,122044400,6270,6270,6270,6270,0
|
|
20241126,184200,122044400,6270,6270,6270,6270,0
|
|
20241126,184100,122044400,6270,6270,6270,6270,0
|
|
20241126,184000,122044400,6270,6270,6270,6270,0
|
|
20241126,183900,122044400,6270,6270,6270,6270,0
|
|
20241126,183800,122044400,6270,6270,6270,6270,0
|
|
20241126,183700,122044400,6270,6270,6270,6270,0
|
|
20241126,183600,122044400,6270,6270,6270,6270,0
|
|
20241126,183500,122044400,6270,6270,6270,6270,0
|
|
20241126,183400,122044400,6270,6270,6270,6270,0
|
|
20241126,183300,122044400,6270,6270,6270,6270,0
|
|
20241126,183200,122044400,6270,6270,6270,6270,0
|
|
20241126,183100,122044400,6270,6270,6270,6270,0
|
|
20241126,183000,122044400,6270,6270,6270,6270,0
|
|
20241126,182900,122044400,6270,6270,6270,6270,0
|
|
20241126,182800,122044400,6270,6270,6270,6270,0
|
|
20241126,182700,122044400,6270,6270,6270,6270,0
|
|
20241126,182600,122044400,6270,6270,6270,6270,0
|
|
20241126,182500,122044400,6270,6270,6270,6270,541
|
|
20241126,182400,122044400,6270,6270,6270,6270,0
|
|
20241126,182300,122044400,6270,6270,6270,6270,0
|
|
20241126,182200,122044400,6270,6270,6270,6270,0
|
|
20241126,182100,122044400,6270,6270,6270,6270,0
|
|
20241126,182000,122044400,6270,6270,6270,6270,0
|
|
20241126,181900,122044400,6270,6270,6270,6270,0
|
|
20241126,181800,122044400,6270,6270,6270,6270,0
|
|
20241126,181700,122044400,6270,6270,6270,6270,0
|
|
20241126,181600,122044400,6270,6270,6270,6270,0
|
|
20241126,181500,122044400,6270,6270,6270,6270,0
|
|
20241126,181400,122044400,6270,6270,6270,6270,0
|
|
20241126,181300,122044400,6270,6270,6270,6270,0
|
|
20241126,181200,122044400,6270,6270,6270,6270,0
|
|
20241126,181100,122044400,6270,6270,6270,6270,0
|
|
20241126,181000,122044400,6270,6270,6270,6270,0
|
|
20241126,180900,122044400,6270,6270,6270,6270,0
|
|
20241126,180800,122044400,6270,6270,6270,6270,0
|
|
20241126,180700,122044400,6270,6270,6270,6270,0
|
|
20241126,180600,122044400,6270,6270,6270,6270,0
|
|
20241126,180500,122044400,6270,6270,6270,6270,0
|
|
20241126,180400,122044400,6270,6270,6270,6270,0
|
|
20241126,180300,122044400,6270,6270,6270,6270,0
|
|
20241126,180200,122044400,6270,6270,6270,6270,0
|
|
20241126,180100,122044400,6270,6270,6270,6270,0
|
|
20241126,180000,122044400,6270,6270,6270,6270,0
|
|
20241126,175900,122044400,6270,6270,6270,6270,0
|
|
20241126,175800,122044400,6270,6270,6270,6270,0
|
|
20241126,175700,122044400,6270,6270,6270,6270,0
|
|
20241126,175600,122044400,6270,6270,6270,6270,0
|
|
20241126,175500,122044400,6270,6270,6270,6270,541
|
|
20241126,175400,122044400,6270,6270,6270,6270,0
|
|
20241126,175300,122044400,6270,6270,6270,6270,0
|
|
20241126,175200,122044400,6270,6270,6270,6270,0
|
|
20241126,175100,122044400,6270,6270,6270,6270,0
|
|
20241126,175000,122044400,6270,6270,6270,6270,0
|
|
20241126,174900,122044400,6270,6270,6270,6270,0
|
|
20241126,174800,122044400,6270,6270,6270,6270,0
|
|
20241126,174700,122044400,6270,6270,6270,6270,0
|
|
20241126,174600,122044400,6270,6270,6270,6270,0
|
|
20241126,174500,122044400,6270,6270,6270,6270,0
|
|
20241126,174400,122044400,6270,6270,6270,6270,0
|
|
20241126,174300,122044400,6270,6270,6270,6270,0
|
|
20241126,174200,122044400,6270,6270,6270,6270,0
|
|
20241126,174100,122044400,6270,6270,6270,6270,0
|
|
20241126,174000,122044400,6270,6270,6270,6270,0
|
|
20241126,173900,122044400,6270,6270,6270,6270,0
|
|
20241126,173800,122044400,6270,6270,6270,6270,0
|
|
20241126,173700,122044400,6270,6270,6270,6270,0
|
|
20241126,173600,122044400,6270,6270,6270,6270,0
|
|
20241126,173500,122044400,6270,6270,6270,6270,0
|
|
20241126,173400,122044400,6270,6270,6270,6270,0
|
|
20241126,173300,122044400,6270,6270,6270,6270,0
|
|
20241126,173200,122044400,6270,6270,6270,6270,0
|
|
20241126,173100,122044400,6270,6270,6270,6270,0
|
|
20241126,173000,122044400,6270,6270,6270,6270,0
|
|
20241126,172900,122044400,6270,6270,6270,6270,0
|
|
20241126,172800,122044400,6270,6270,6270,6270,0
|
|
20241126,172700,122044400,6270,6270,6270,6270,0
|
|
20241126,172600,122044400,6270,6270,6270,6270,0
|
|
20241126,172500,122044400,6270,6270,6270,6270,541
|
|
20241126,172400,122044400,6270,6270,6270,6270,0
|
|
20241126,172300,122044400,6270,6270,6270,6270,0
|
|
20241126,172200,122044400,6270,6270,6270,6270,0
|
|
20241126,172100,122044400,6270,6270,6270,6270,0
|
|
20241126,172000,122044400,6270,6270,6270,6270,0
|
|
20241126,171900,122044400,6270,6270,6270,6270,0
|
|
20241126,171800,122044400,6270,6270,6270,6270,0
|
|
20241126,171700,122044400,6270,6270,6270,6270,0
|
|
20241126,171600,122044400,6270,6270,6270,6270,0
|
|
20241126,171500,122044400,6270,6270,6270,6270,0
|
|
20241126,171400,122044400,6270,6270,6270,6270,0
|
|
20241126,171300,122044400,6270,6270,6270,6270,0
|
|
20241126,171200,122044400,6270,6270,6270,6270,0
|
|
20241126,171100,122044400,6270,6270,6270,6270,0
|
|
20241126,171000,122044400,6270,6270,6270,6270,0
|
|
20241126,170900,122044400,6270,6270,6270,6270,0
|
|
20241126,170800,122044400,6270,6270,6270,6270,0
|
|
20241126,170700,122044400,6270,6270,6270,6270,0
|
|
20241126,170600,122044400,6270,6270,6270,6270,0
|
|
20241126,170500,122044400,6270,6270,6270,6270,0
|
|
20241126,170400,122044400,6270,6270,6270,6270,0
|
|
20241126,170300,122044400,6270,6270,6270,6270,0
|
|
20241126,170200,122044400,6270,6270,6270,6270,0
|
|
20241126,170100,122044400,6270,6270,6270,6270,0
|
|
20241126,170000,122044400,6270,6270,6270,6270,0
|
|
20241126,165900,122044400,6270,6270,6270,6270,0
|
|
20241126,165800,122044400,6270,6270,6270,6270,0
|
|
20241126,165700,122044400,6270,6270,6270,6270,0
|
|
20241126,165600,122044400,6270,6270,6270,6270,0
|
|
20241126,165500,122044400,6270,6270,6270,6270,541
|
|
20241126,165400,122044400,6270,6270,6270,6270,0
|
|
20241126,165300,122044400,6270,6270,6270,6270,0
|
|
20241126,165200,122044400,6270,6270,6270,6270,0
|
|
20241126,165100,122044400,6270,6270,6270,6270,0
|
|
20241126,165000,122044400,6270,6270,6270,6270,0
|
|
20241126,164900,122044400,6270,6270,6270,6270,0
|
|
20241126,164800,122044400,6270,6270,6270,6270,0
|
|
20241126,164700,122044400,6270,6270,6270,6270,0
|
|
20241126,164600,122044400,6270,6270,6270,6270,0
|
|
20241126,164500,122044400,6270,6270,6270,6270,0
|
|
20241126,164400,122044400,6270,6270,6270,6270,0
|
|
20241126,164300,122044400,6270,6270,6270,6270,0
|
|
20241126,164200,122044400,6270,6270,6270,6270,0
|
|
20241126,164100,122044400,6270,6270,6270,6270,0
|
|
20241126,164000,122044400,6270,6270,6270,6270,0
|
|
20241126,163900,122044400,6270,6270,6270,6270,0
|
|
20241126,163800,122044400,6270,6270,6270,6270,0
|
|
20241126,163700,122044400,6270,6270,6270,6270,0
|
|
20241126,163600,122044400,6270,6270,6270,6270,0
|
|
20241126,163500,122044400,6270,6270,6270,6270,0
|
|
20241126,163400,122044400,6270,6270,6270,6270,0
|
|
20241126,163300,122044400,6270,6270,6270,6270,0
|
|
20241126,163200,122044400,6270,6270,6270,6270,0
|
|
20241126,163100,122044400,6270,6270,6270,6270,0
|
|
20241126,163000,122044400,6270,6270,6270,6270,0
|
|
20241126,162900,122044400,6270,6270,6270,6270,0
|
|
20241126,162800,122044400,6270,6270,6270,6270,0
|
|
20241126,162700,122044400,6270,6270,6270,6270,0
|
|
20241126,162600,122044400,6270,6270,6270,6270,0
|
|
20241126,162500,122044400,6270,6270,6270,6270,541
|
|
20241126,162400,122044400,6270,6270,6270,6270,0
|
|
20241126,162300,122044400,6270,6270,6270,6270,0
|
|
20241126,162200,122044400,6270,6270,6270,6270,0
|
|
20241126,162100,122044400,6270,6270,6270,6270,0
|
|
20241126,162000,122044400,6270,6270,6270,6270,0
|
|
20241126,161900,122044400,6270,6270,6270,6270,0
|
|
20241126,161800,122044400,6270,6270,6270,6270,0
|
|
20241126,161700,122044400,6270,6270,6270,6270,0
|
|
20241126,161600,122044400,6270,6270,6270,6270,0
|
|
20241126,161500,122044400,6270,6270,6270,6270,0
|
|
20241126,161400,122044400,6270,6270,6270,6270,0
|
|
20241126,161300,122044400,6270,6270,6270,6270,0
|
|
20241126,161200,122044400,6270,6270,6270,6270,0
|
|
20241126,161100,122044400,6270,6270,6270,6270,0
|
|
20241126,161000,122044400,6270,6270,6270,6270,0
|
|
20241126,160900,122044400,6270,6270,6270,6270,0
|
|
20241126,160800,122044400,6270,6270,6270,6270,0
|
|
20241126,160700,122044400,6270,6270,6270,6270,0
|
|
20241126,160600,122044400,6270,6270,6270,6270,0
|
|
20241126,160500,122044400,6270,6270,6270,6270,0
|
|
20241126,160400,122044400,6270,6270,6270,6270,0
|
|
20241126,160300,122044400,6270,6270,6270,6270,0
|
|
20241126,160200,122044400,6270,6270,6270,6270,0
|
|
20241126,160100,122044400,6270,6270,6270,6270,0
|
|
20241126,160000,122044400,6270,6270,6270,6270,0
|
|
20241126,155900,122044400,6270,6270,6270,6270,0
|
|
20241126,155800,122044400,6270,6270,6270,6270,0
|
|
20241126,155700,122044400,6270,6270,6270,6270,0
|
|
20241126,155600,122044400,6270,6270,6270,6270,0
|
|
20241126,155500,122044400,6270,6270,6270,6270,541
|
|
20241126,155400,122044400,6270,6270,6270,6270,0
|
|
20241126,155300,122044400,6270,6270,6270,6270,0
|
|
20241126,155200,122044400,6270,6270,6270,6270,0
|
|
20241126,155100,122044400,6270,6270,6270,6270,0
|
|
20241126,155000,122044400,6270,6270,6270,6270,0
|
|
20241126,154900,122044400,6270,6270,6270,6270,0
|
|
20241126,154800,122044400,6270,6270,6270,6270,0
|
|
20241126,154700,122044400,6270,6270,6270,6270,0
|
|
20241126,154600,122044400,6270,6270,6270,6270,0
|
|
20241126,154500,122044400,6270,6270,6270,6270,0
|
|
20241126,154400,122044400,6270,6270,6270,6270,0
|
|
20241126,154300,122044400,6270,6270,6270,6270,0
|
|
20241126,154200,122044400,6270,6270,6270,6270,0
|
|
20241126,154100,122044400,6270,6270,6270,6270,0
|
|
20241126,154000,122044400,6270,6270,6270,6270,0
|
|
20241126,153900,122044400,6270,6270,6270,6270,0
|
|
20241126,153800,122044400,6270,6270,6270,6270,0
|
|
20241126,153700,122044400,6270,6270,6270,6270,0
|
|
20241126,153600,122044400,6270,6270,6270,6270,0
|
|
20241126,153500,122044400,6270,6270,6270,6270,0
|
|
20241126,153400,122044400,6270,6270,6270,6270,0
|
|
20241126,153300,122044400,6270,6270,6270,6270,0
|
|
20241126,153200,122044400,6270,6270,6270,6270,0
|
|
20241126,153100,122044400,6270,6270,6270,6270,0
|
|
20241126,153000,122044400,6270,6270,6270,6270,541
|
|
20241126,152900,118652330,6270,6270,6270,6270,0
|
|
20241126,152800,118652330,6270,6270,6270,6270,0
|
|
20241126,152700,118652330,6270,6270,6270,6270,0
|
|
20241126,152600,118652330,6270,6270,6270,6270,0
|
|
20241126,152500,118652330,6270,6270,6270,6270,0
|
|
20241126,152400,118652330,6270,6270,6270,6270,0
|
|
20241126,152300,118652330,6270,6270,6270,6270,0
|
|
20241126,152200,118652330,6270,6270,6270,6270,0
|
|
20241126,152100,118652330,6270,6270,6270,6270,0
|
|
20241126,152000,118652330,6270,6270,6270,6270,0
|
|
20241126,151900,118652330,6270,6270,6270,6270,238
|
|
20241126,151800,117160070,6270,6270,6270,6270,0
|
|
20241126,151700,117160070,6270,6270,6270,6270,0
|
|
20241126,151600,117160070,6270,6260,6270,6260,70
|
|
20241126,151500,116721180,6250,6250,6250,6250,2391
|
|
20241126,151400,101777430,6250,6250,6250,6250,1
|
|
20241126,151300,101771180,6270,6270,6270,6270,0
|
|
20241126,151200,101771180,6270,6270,6270,6270,0
|
|
20241126,151100,101771180,6270,6270,6270,6270,0
|
|
20241126,151000,101771180,6270,6270,6270,6270,0
|
|
20241126,150900,101771180,6270,6270,6270,6270,0
|
|
20241126,150800,101771180,6270,6270,6270,6270,0
|
|
20241126,150700,101771180,6270,6270,6270,6270,0
|
|
20241126,150600,101771180,6270,6270,6270,6270,0
|
|
20241126,150500,101771180,6270,6270,6270,6270,0
|
|
20241126,150400,101771180,6270,6270,6270,6270,0
|
|
20241126,150300,101771180,6270,6270,6270,6270,0
|
|
20241126,150200,101771180,6270,6270,6270,6270,224
|
|
20241126,150100,100366700,6260,6260,6260,6260,200
|
|
20241126,150000,99114700,6270,6270,6270,6270,224
|
|
20241126,145900,97710220,6260,6260,6260,6260,540
|
|
20241126,145800,94329820,6260,6260,6260,6260,460
|
|
20241126,145700,91450220,6260,6260,6260,6260,648
|
|
20241126,145600,87393740,6260,6260,6260,6260,352
|
|
20241126,145500,85190220,6260,6260,6260,6260,0
|
|
20241126,145400,85190220,6260,6260,6260,6260,0
|
|
20241126,145300,85190220,6260,6260,6260,6260,0
|
|
20241126,145200,85190220,6260,6260,6260,6260,0
|
|
20241126,145100,85190220,6260,6260,6260,6260,0
|
|
20241126,145000,85190220,6260,6260,6260,6260,0
|
|
20241126,144900,85190220,6260,6260,6260,6260,0
|
|
20241126,144800,85190220,6260,6260,6260,6260,0
|
|
20241126,144700,85190220,6260,6260,6260,6260,0
|
|
20241126,144600,85190220,6260,6260,6260,6260,650
|
|
20241126,144500,81121220,6260,6260,6260,6260,0
|
|
20241126,144400,81121220,6260,6260,6260,6260,0
|
|
20241126,144300,81121220,6260,6260,6260,6260,0
|
|
20241126,144200,81121220,6260,6260,6260,6260,0
|
|
20241126,144100,81121220,6260,6260,6260,6260,0
|
|
20241126,144000,81121220,6260,6260,6260,6260,0
|
|
20241126,143900,81121220,6260,6260,6260,6260,0
|
|
20241126,143800,81121220,6260,6260,6260,6260,202
|
|
20241126,143700,79856700,6260,6260,6260,6260,1
|
|
20241126,143600,79850440,6260,6250,6260,6250,11
|
|
20241126,143500,79781680,6250,6250,6250,6250,0
|
|
20241126,143400,79781680,6250,6250,6250,6250,0
|
|
20241126,143300,79781680,6250,6250,6250,6250,0
|
|
20241126,143200,79781680,6250,6250,6250,6250,0
|
|
20241126,143100,79781680,6250,6250,6250,6250,0
|
|
20241126,143000,79781680,6250,6250,6250,6250,0
|
|
20241126,142900,79781680,6250,6250,6250,6250,0
|
|
20241126,142800,79781680,6250,6250,6250,6250,0
|
|
20241126,142700,79781680,6250,6250,6250,6250,0
|
|
20241126,142600,79781680,6250,6250,6250,6250,0
|
|
20241126,142500,79781680,6250,6250,6250,6250,0
|
|
20241126,142400,79781680,6250,6250,6250,6250,0
|
|
20241126,142300,79781680,6250,6250,6250,6250,0
|
|
20241126,142200,79781680,6250,6250,6250,6250,100
|
|
20241126,142100,79156680,6250,6250,6250,6250,0
|
|
20241126,142000,79156680,6250,6250,6250,6250,0
|
|
20241126,141900,79156680,6250,6250,6250,6250,1
|
|
20241126,141800,79150430,6250,6250,6250,6250,0
|
|
20241126,141700,79150430,6250,6250,6250,6250,109
|
|
20241126,141600,78469180,6250,6250,6250,6250,0
|
|
20241126,141500,78469180,6250,6250,6250,6250,30
|
|
20241126,141400,78281680,6250,6250,6250,6250,0
|
|
20241126,141300,78281680,6250,6250,6250,6250,62
|
|
20241126,141200,77894180,6250,6250,6250,6250,0
|
|
20241126,141100,77894180,6250,6250,6250,6250,9
|
|
20241126,141000,77837930,6250,6250,6250,6250,40
|
|
20241126,140900,77587930,6250,6250,6250,6250,0
|
|
20241126,140800,77587930,6250,6250,6250,6250,0
|
|
20241126,140700,77587930,6250,6250,6250,6250,0
|
|
20241126,140600,77587930,6250,6250,6250,6250,0
|
|
20241126,140500,77587930,6250,6250,6250,6250,0
|
|
20241126,140400,77587930,6250,6250,6250,6250,69
|
|
20241126,140300,77156680,6250,6250,6250,6250,0
|
|
20241126,140200,77156680,6250,6250,6250,6250,0
|
|
20241126,140100,77156680,6250,6250,6250,6250,0
|
|
20241126,140000,77156680,6250,6250,6250,6250,0
|
|
20241126,135900,77156680,6250,6250,6250,6250,0
|
|
20241126,135800,77156680,6250,6250,6250,6250,2
|
|
20241126,135700,77144180,6250,6250,6250,6250,0
|
|
20241126,135600,77144180,6250,6250,6250,6250,0
|
|
20241126,135500,77144180,6250,6240,6250,6240,126
|
|
20241126,135400,76357920,6250,6250,6250,6250,0
|
|
20241126,135300,76357920,6250,6250,6250,6250,2
|
|
20241126,135200,76345420,6240,6240,6240,6240,22
|
|
20241126,135100,76208140,6250,6250,6250,6250,2
|
|
20241126,135000,76195640,6250,6250,6250,6250,0
|
|
20241126,134900,76195640,6250,6250,6250,6250,2
|
|
20241126,134800,76183140,6250,6250,6250,6250,0
|
|
20241126,134700,76183140,6250,6250,6250,6250,2
|
|
20241126,134600,76170640,6250,6250,6250,6250,0
|
|
20241126,134500,76170640,6250,6250,6250,6250,2
|
|
20241126,134400,76158140,6250,6250,6250,6250,0
|
|
20241126,134300,76158140,6250,6250,6250,6250,1001
|
|
20241126,134200,69901890,6270,6270,6270,6270,2
|
|
20241126,134100,69889350,6270,6270,6270,6270,0
|
|
20241126,134000,69889350,6270,6270,6270,6270,2
|
|
20241126,133900,69876810,6260,6260,6260,6260,12
|
|
20241126,133800,69801690,6280,6260,6280,6260,43
|
|
20241126,133700,69532470,6260,6260,6260,6260,0
|
|
20241126,133600,69532470,6260,6260,6260,6260,2
|
|
20241126,133500,69519950,6260,6260,6260,6260,0
|
|
20241126,133400,69519950,6260,6260,6260,6260,2
|
|
20241126,133300,69507430,6250,6250,6250,6250,0
|
|
20241126,133200,69507430,6250,6250,6250,6250,52
|
|
20241126,133100,69182430,6250,6250,6250,6250,0
|
|
20241126,133000,69182430,6250,6250,6250,6250,0
|
|
20241126,132900,69182430,6250,6250,6250,6250,2
|
|
20241126,132800,69169930,6250,6250,6250,6250,0
|
|
20241126,132700,69169930,6250,6250,6250,6250,2
|
|
20241126,132600,69157430,6250,6250,6250,6250,0
|
|
20241126,132500,69157430,6250,6250,6250,6250,2
|
|
20241126,132400,69144930,6250,6250,6250,6250,0
|
|
20241126,132300,69144930,6250,6250,6250,6250,2
|
|
20241126,132200,69132430,6250,6250,6250,6250,0
|
|
20241126,132100,69132430,6250,6250,6250,6250,2
|
|
20241126,132000,69119930,6250,6250,6250,6250,0
|
|
20241126,131900,69119930,6250,6250,6250,6250,2
|
|
20241126,131800,69107430,6250,6250,6250,6250,0
|
|
20241126,131700,69107430,6250,6250,6250,6250,2
|
|
20241126,131600,69094930,6250,6250,6250,6250,0
|
|
20241126,131500,69094930,6250,6250,6250,6250,5
|
|
20241126,131400,69063680,6250,6250,6250,6250,2
|
|
20241126,131300,69051180,6250,6240,6250,6240,3
|
|
20241126,131200,69032440,6250,6250,6250,6250,2
|
|
20241126,131100,69019940,6240,6240,6240,6240,0
|
|
20241126,131000,69019940,6240,6270,6270,6240,66
|
|
20241126,130900,68607940,6270,6270,6270,6270,0
|
|
20241126,130800,68607940,6270,6270,6270,6270,2
|
|
20241126,130700,68595400,6270,6270,6270,6270,0
|
|
20241126,130600,68595400,6270,6270,6270,6270,2
|
|
20241126,130500,68582860,6270,6270,6270,6270,0
|
|
20241126,130400,68582860,6270,6270,6270,6270,2
|
|
20241126,130300,68570320,6270,6270,6270,6270,0
|
|
20241126,130200,68570320,6270,6270,6270,6270,0
|
|
20241126,130100,68570320,6270,6270,6270,6270,2
|
|
20241126,130000,68557780,6270,6270,6270,6270,150
|
|
20241126,125900,67617280,6270,6270,6270,6270,2
|
|
20241126,125800,67604740,6270,6270,6270,6270,0
|
|
20241126,125700,67604740,6270,6270,6270,6270,2
|
|
20241126,125600,67592200,6270,6270,6270,6270,0
|
|
20241126,125500,67592200,6270,6270,6270,6270,2
|
|
20241126,125400,67579660,6270,6270,6270,6270,2
|
|
20241126,125300,67567120,6270,6270,6270,6270,2
|
|
20241126,125200,67554580,6270,6280,6280,6270,2
|
|
20241126,125100,67542030,6280,6280,6280,6280,2
|
|
20241126,125000,67529470,6280,6280,6280,6280,0
|
|
20241126,124900,67529470,6280,6280,6280,6280,2
|
|
20241126,124800,67516910,6280,6280,6280,6280,0
|
|
20241126,124700,67516910,6280,6280,6280,6280,0
|
|
20241126,124600,67516910,6280,6280,6280,6280,2
|
|
20241126,124500,67504350,6280,6280,6280,6280,1310
|
|
20241126,124400,59277550,6280,6280,6280,6280,2
|
|
20241126,124300,59264990,6280,6280,6280,6280,0
|
|
20241126,124200,59264990,6280,6280,6280,6280,2
|
|
20241126,124100,59252430,6270,6270,6270,6270,0
|
|
20241126,124000,59252430,6270,6280,6280,6270,680
|
|
20241126,123900,54988790,6270,6270,6270,6270,21
|
|
20241126,123800,54857120,6270,6270,6280,6270,210
|
|
20241126,123700,53539540,6270,6270,6270,6270,0
|
|
20241126,123600,53539540,6270,6270,6270,6270,2
|
|
20241126,123500,53527000,6270,6270,6270,6270,4
|
|
20241126,123400,53501920,6270,6270,6270,6270,3
|
|
20241126,123300,53483110,6240,6240,6240,6240,0
|
|
20241126,123200,53483110,6240,6240,6240,6240,1
|
|
20241126,123100,53476870,6270,6260,6270,6260,9
|
|
20241126,123000,53420510,6240,6250,6250,6240,17
|
|
20241126,122900,53314380,6240,6240,6240,6240,0
|
|
20241126,122800,53314380,6240,6240,6240,6240,0
|
|
20241126,122700,53314380,6240,6240,6240,6240,0
|
|
20241126,122600,53314380,6240,6240,6240,6240,0
|
|
20241126,122500,53314380,6240,6270,6270,6240,1589
|
|
20241126,122400,43385420,6260,6260,6260,6260,0
|
|
20241126,122300,43385420,6260,6260,6270,6260,22
|
|
20241126,122200,43247690,6260,6250,6260,6250,32
|
|
20241126,122100,43047530,6250,6250,6250,6250,0
|
|
20241126,122000,43047530,6250,6250,6250,6250,2
|
|
20241126,121900,43035030,6240,6240,6240,6240,1
|
|
20241126,121800,43028790,6250,6250,6250,6250,5
|
|
20241126,121700,42997540,6250,6250,6250,6250,0
|
|
20241126,121600,42997540,6250,6250,6250,6250,2
|
|
20241126,121500,42985040,6250,6250,6250,6250,0
|
|
20241126,121400,42985040,6250,6250,6250,6250,2
|
|
20241126,121300,42972540,6250,6250,6250,6250,0
|
|
20241126,121200,42972540,6250,6250,6250,6250,2
|
|
20241126,121100,42960040,6240,6240,6240,6240,0
|
|
20241126,121000,42960040,6240,6240,6240,6240,2
|
|
20241126,120900,42947560,6220,6220,6220,6220,9
|
|
20241126,120800,42891580,6230,6250,6250,6230,6
|
|
20241126,120700,42854140,6260,6260,6260,6260,0
|
|
20241126,120600,42854140,6260,6260,6260,6260,0
|
|
20241126,120500,42854140,6260,6250,6260,6250,2
|
|
20241126,120400,42841630,6260,6260,6260,6260,0
|
|
20241126,120300,42841630,6260,6250,6260,6250,10
|
|
20241126,120200,42779050,6260,6260,6260,6260,0
|
|
20241126,120100,42779050,6260,6250,6260,6250,12
|
|
20241126,120000,42703950,6260,6260,6260,6260,0
|
|
20241126,115900,42703950,6260,6250,6260,6250,2
|
|
20241126,115800,42691440,6250,6250,6250,6250,0
|
|
20241126,115700,42691440,6250,6250,6250,6250,2
|
|
20241126,115600,42678940,6240,6240,6240,6240,0
|
|
20241126,115500,42678940,6240,6220,6240,6220,2
|
|
20241126,115400,42666480,6240,6240,6240,6240,0
|
|
20241126,115300,42666480,6240,6240,6240,6240,52
|
|
20241126,115200,42342000,6250,6240,6250,6240,2
|
|
20241126,115100,42329510,6240,6240,6240,6240,3
|
|
20241126,115000,42310790,6250,6240,6250,6240,2
|
|
20241126,114900,42298300,6250,6240,6250,6240,168
|
|
20241126,114800,41249300,6240,6240,6240,6240,5
|
|
20241126,114700,41218100,6240,6240,6240,6240,2
|
|
20241126,114600,41205620,6240,6240,6240,6240,5
|
|
20241126,114500,41174420,6240,6230,6240,6230,163
|
|
20241126,114400,40158830,6230,6230,6230,6230,5
|
|
20241126,114300,40127680,6230,6230,6230,6230,13
|
|
20241126,114200,40046690,6230,6230,6230,6230,2
|
|
20241126,114100,40034230,6230,6230,6230,6230,2
|
|
20241126,114000,40021770,6230,6230,6230,6230,5
|
|
20241126,113900,39990620,6230,6230,6230,6230,18
|
|
20241126,113800,39878480,6230,6230,6230,6230,3
|
|
20241126,113700,39859790,6230,6240,6240,6230,8
|
|
20241126,113600,39809920,6240,6240,6240,6240,2
|
|
20241126,113500,39797440,6240,6240,6240,6240,5
|
|
20241126,113400,39766240,6240,6240,6240,6240,0
|
|
20241126,113300,39766240,6240,6240,6240,6240,5
|
|
20241126,113200,39735040,6240,6240,6240,6240,3
|
|
20241126,113100,39716320,6230,6230,6230,6230,5
|
|
20241126,113000,39685170,6230,6230,6230,6230,2
|
|
20241126,112900,39672710,6230,6230,6230,6230,5
|
|
20241126,112800,39641560,6230,6230,6230,6230,3
|
|
20241126,112700,39622870,6230,6230,6230,6230,8
|
|
20241126,112600,39573030,6230,6230,6230,6230,3
|
|
20241126,112500,39554340,6230,6230,6230,6230,3
|
|
20241126,112400,39535650,6230,6230,6230,6230,4
|
|
20241126,112300,39510730,6230,6200,6230,6200,2562
|
|
20241126,112200,23610440,6200,6200,6200,6200,5
|
|
20241126,112100,23579440,6200,6200,6200,6200,3
|
|
20241126,112000,23560840,6200,6200,6200,6200,5
|
|
20241126,111900,23529840,6200,6200,6200,6200,16
|
|
20241126,111800,23430640,6200,6200,6200,6200,3
|
|
20241126,111700,23412040,6200,6200,6200,6200,7
|
|
20241126,111600,23368640,6200,6200,6200,6200,5
|
|
20241126,111500,23337640,6190,6200,6200,6190,19
|
|
20241126,111400,23220000,6200,6200,6200,6200,5
|
|
20241126,111300,23189000,6200,6200,6200,6200,2
|
|
20241126,111200,23176600,6200,6200,6200,6200,3
|
|
20241126,111100,23158000,6200,6200,6200,6200,5
|
|
20241126,111000,23127000,6200,6200,6200,6200,3
|
|
20241126,110900,23108400,6200,6200,6200,6200,2
|
|
20241126,110800,23096000,6200,6200,6200,6200,3
|
|
20241126,110700,23077400,6200,6200,6200,6200,6
|
|
20241126,110600,23040200,6180,6200,6200,6180,130
|
|
20241126,110500,22236700,6190,6190,6190,6190,43
|
|
20241126,110400,21970530,6190,6190,6190,6190,3
|
|
20241126,110300,21951960,6190,6190,6190,6190,5
|
|
20241126,110200,21921010,6190,6190,6190,6190,2
|
|
20241126,110100,21908630,6190,6190,6190,6190,2
|
|
20241126,110000,21896250,6190,6190,6190,6190,3
|
|
20241126,105900,21877680,6190,6190,6190,6190,5
|
|
20241126,105800,21846730,6190,6190,6190,6190,3
|
|
20241126,105700,21828160,6190,6190,6190,6180,28
|
|
20241126,105600,21654880,6200,6200,6200,6200,4
|
|
20241126,105500,21630080,6200,6190,6200,6190,4
|
|
20241126,105400,21605290,6200,6200,6200,6200,9
|
|
20241126,105300,21549490,6200,6200,6200,6200,0
|
|
20241126,105200,21549490,6200,6200,6200,6200,5
|
|
20241126,105100,21518490,6200,6200,6200,6200,0
|
|
20241126,105000,21518490,6200,6200,6200,6200,5
|
|
20241126,104900,21487490,6200,6200,6200,6200,3
|
|
20241126,104800,21468890,6200,6200,6200,6200,5
|
|
20241126,104700,21437890,6200,6200,6200,6200,6
|
|
20241126,104600,21400690,6200,6200,6200,6200,5
|
|
20241126,104500,21369690,6200,6200,6200,6200,0
|
|
20241126,104400,21369690,6200,6200,6200,6200,3
|
|
20241126,104300,21351090,6200,6200,6200,6200,5
|
|
20241126,104200,21320090,6200,6180,6200,6180,6
|
|
20241126,104100,21282950,6200,6200,6200,6200,4
|
|
20241126,104000,21258150,6200,6200,6200,6200,3
|
|
20241126,103900,21239550,6200,6200,6200,6200,2
|
|
20241126,103800,21227150,6200,6200,6200,6200,3
|
|
20241126,103700,21208550,6200,6200,6200,6200,9
|
|
20241126,103600,21152750,6200,6200,6200,6200,3
|
|
20241126,103500,21134150,6200,6200,6200,6200,5
|
|
20241126,103400,21103150,6200,6200,6200,6200,3
|
|
20241126,103300,21084550,6200,6200,6200,6200,2
|
|
20241126,103200,21072150,6200,6200,6200,6200,3
|
|
20241126,103100,21053550,6200,6200,6200,6200,3
|
|
20241126,103000,21034950,6200,6200,6200,6200,5
|
|
20241126,102900,21003950,6200,6200,6200,6200,3
|
|
20241126,102800,20985350,6200,6200,6200,6200,2
|
|
20241126,102700,20972950,6200,6200,6200,6200,6
|
|
20241126,102600,20935750,6200,6200,6200,6200,5
|
|
20241126,102500,20904750,6200,6200,6200,6200,3
|
|
20241126,102400,20886150,6200,6200,6200,6200,7
|
|
20241126,102300,20842750,6200,6200,6200,6200,3
|
|
20241126,102200,20824150,6200,6200,6200,6200,32
|
|
20241126,102100,20625750,6200,6200,6200,6200,2
|
|
20241126,102000,20613350,6200,6200,6200,6200,11
|
|
20241126,101900,20545150,6190,6200,6200,6190,142
|
|
20241126,101800,19666140,6200,6200,6200,6200,5
|
|
20241126,101700,19635140,6200,6200,6200,6200,7
|
|
20241126,101600,19591740,6200,6200,6200,6200,1
|
|
20241126,101500,19585540,6200,6200,6200,6200,443
|
|
20241126,101400,16838940,6200,6200,6200,6200,3
|
|
20241126,101300,16820340,6200,6200,6200,6200,5
|
|
20241126,101200,16789340,6200,6200,6200,6200,3
|
|
20241126,101100,16770740,6200,6200,6200,6200,2
|
|
20241126,101000,16758340,6200,6200,6200,6200,3
|
|
20241126,100900,16739740,6190,6200,6200,6190,4
|
|
20241126,100800,16714960,6190,6190,6190,6190,52
|
|
20241126,100700,16393080,6190,6180,6190,6180,53
|
|
20241126,100600,16065510,6170,6170,6170,6170,80
|
|
20241126,100500,15571910,6160,6170,6170,6160,88
|
|
20241126,100400,15029790,6170,6170,6170,6170,5
|
|
20241126,100300,14998940,6170,6170,6170,6170,3
|
|
20241126,100200,14980430,6160,6160,6170,6160,108
|
|
20241126,100100,14315110,6170,6170,6170,6170,3
|
|
20241126,100000,14296600,6170,6170,6170,6170,5
|
|
20241126,095900,14265750,6160,6160,6160,6160,2
|
|
20241126,095800,14253430,6170,6180,6180,6170,142
|
|
20241126,095700,13377140,6190,6190,6190,6190,17
|
|
20241126,095600,13271910,6190,6190,6190,6190,5
|
|
20241126,095500,13240960,6190,6190,6190,6190,3
|
|
20241126,095400,13222390,6190,6190,6190,6190,5
|
|
20241126,095300,13191440,6180,6180,6180,6180,0
|
|
20241126,095200,13191440,6180,6180,6180,6180,2
|
|
20241126,095100,13179080,6180,6180,6180,6180,5
|
|
20241126,095000,13148180,6180,6180,6180,6180,2
|
|
20241126,094900,13135820,6180,6180,6180,6180,0
|
|
20241126,094800,13135820,6180,6180,6180,6180,2
|
|
20241126,094700,13123460,6180,6180,6180,6180,0
|
|
20241126,094600,13123460,6180,6180,6180,6180,10
|
|
20241126,094500,13061660,6180,6180,6180,6180,2
|
|
20241126,094400,13049300,6180,6180,6180,6180,0
|
|
20241126,094300,13049300,6180,6180,6180,6180,2
|
|
20241126,094200,13036940,6170,6170,6170,6170,100
|
|
20241126,094100,12419940,6170,6170,6170,6170,2
|
|
20241126,094000,12407600,6170,6170,6170,6170,0
|
|
20241126,093900,12407600,6170,6170,6170,6170,0
|
|
20241126,093800,12407600,6170,6180,6180,6170,1316
|
|
20241126,093700,4275990,6190,6190,6190,6190,50
|
|
20241126,093600,3966490,6190,6190,6190,6190,11
|
|
20241126,093500,3898400,6200,6200,6200,6200,0
|
|
20241126,093400,3898400,6200,6200,6200,6200,1
|
|
20241126,093300,3892200,6190,6190,6190,6190,0
|
|
20241126,093200,3892200,6190,6200,6200,6190,19
|
|
20241126,093100,3774560,6210,6210,6210,6210,1
|
|
20241126,093000,3768350,6210,6210,6210,6210,1
|
|
20241126,092900,3762140,6180,6180,6180,6180,0
|
|
20241126,092800,3762140,6180,6180,6180,6180,0
|
|
20241126,092700,3762140,6180,6190,6190,6180,200
|
|
20241126,092600,2525180,6190,6190,6190,6190,0
|
|
20241126,092500,2525180,6190,6190,6190,6190,0
|
|
20241126,092400,2525180,6190,6190,6190,6190,0
|
|
20241126,092300,2525180,6190,6190,6190,6190,0
|
|
20241126,092200,2525180,6190,6190,6190,6190,0
|
|
20241126,092100,2525180,6190,6190,6190,6190,0
|
|
20241126,092000,2525180,6190,6190,6190,6190,30
|
|
20241126,091900,2339480,6190,6190,6190,6190,0
|
|
20241126,091800,2339480,6190,6190,6190,6190,310
|
|
20241126,091700,420580,6190,6190,6190,6190,0
|
|
20241126,091600,420580,6190,6190,6190,6190,0
|
|
20241126,091500,420580,6190,6190,6190,6190,0
|
|
20241126,091400,420580,6190,6190,6190,6190,0
|
|
20241126,091300,420580,6190,6190,6190,6190,1
|
|
20241126,091200,414390,6190,6190,6190,6190,0
|
|
20241126,091100,414390,6190,6190,6190,6190,0
|
|
20241126,091000,414390,6190,6190,6190,6190,0
|
|
20241126,090900,414390,6190,6190,6190,6190,0
|
|
20241126,090800,414390,6190,6190,6190,6190,8
|
|
20241126,090700,364870,6170,6190,6190,6170,55
|
|
20241126,090600,24900,6220,6220,6220,6220,0
|
|
20241126,090500,24900,6220,6220,6220,6220,1
|
|
20241126,090400,18680,6220,6220,6220,6220,0
|
|
20241126,090300,18680,6220,6220,6220,6220,0
|
|
20241126,090200,18680,6220,6220,6220,6220,0
|
|
20241126,090100,18680,6220,6220,6220,6220,0
|
|
20241126,090000,18680,6220,6230,6230,6220,3
|