694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,203100,197655530,6160,6160,6160,6160,3781
|
|
20241127,203000,197655530,6160,6160,6160,6160,0
|
|
20241127,202900,197655530,6160,6160,6160,6160,0
|
|
20241127,202800,197655530,6160,6160,6160,6160,0
|
|
20241127,202700,197655530,6160,6160,6160,6160,0
|
|
20241127,202600,197655530,6160,6160,6160,6160,0
|
|
20241127,202500,197655530,6160,6160,6160,6160,0
|
|
20241127,202400,197655530,6160,6160,6160,6160,0
|
|
20241127,202300,197655530,6160,6160,6160,6160,0
|
|
20241127,202200,197655530,6160,6160,6160,6160,0
|
|
20241127,202100,197655530,6160,6160,6160,6160,0
|
|
20241127,202000,197655530,6160,6160,6160,6160,0
|
|
20241127,201900,197655530,6160,6160,6160,6160,0
|
|
20241127,201800,197655530,6160,6160,6160,6160,0
|
|
20241127,201700,197655530,6160,6160,6160,6160,0
|
|
20241127,201600,197655530,6160,6160,6160,6160,0
|
|
20241127,201500,197655530,6160,6160,6160,6160,0
|
|
20241127,201400,197655530,6160,6160,6160,6160,0
|
|
20241127,201300,197655530,6160,6160,6160,6160,0
|
|
20241127,201200,197655530,6160,6160,6160,6160,0
|
|
20241127,201100,197655530,6160,6160,6160,6160,0
|
|
20241127,201000,197655530,6160,6160,6160,6160,0
|
|
20241127,200900,197655530,6160,6160,6160,6160,0
|
|
20241127,200800,197655530,6160,6160,6160,6160,0
|
|
20241127,200700,197655530,6160,6160,6160,6160,0
|
|
20241127,200600,197655530,6160,6160,6160,6160,0
|
|
20241127,200500,197655530,6160,6160,6160,6160,0
|
|
20241127,200400,197655530,6160,6160,6160,6160,0
|
|
20241127,200300,197655530,6160,6160,6160,6160,0
|
|
20241127,200200,197655530,6160,6160,6160,6160,0
|
|
20241127,200100,197655530,6160,6160,6160,6160,3781
|
|
20241127,200000,197655530,6160,6160,6160,6160,0
|
|
20241127,195900,197655530,6160,6160,6160,6160,0
|
|
20241127,195800,197655530,6160,6160,6160,6160,0
|
|
20241127,195700,197655530,6160,6160,6160,6160,0
|
|
20241127,195600,197655530,6160,6160,6160,6160,0
|
|
20241127,195500,197655530,6160,6160,6160,6160,0
|
|
20241127,195400,197655530,6160,6160,6160,6160,0
|
|
20241127,195300,197655530,6160,6160,6160,6160,0
|
|
20241127,195200,197655530,6160,6160,6160,6160,0
|
|
20241127,195100,197655530,6160,6160,6160,6160,0
|
|
20241127,195000,197655530,6160,6160,6160,6160,0
|
|
20241127,194900,197655530,6160,6160,6160,6160,0
|
|
20241127,194800,197655530,6160,6160,6160,6160,0
|
|
20241127,194700,197655530,6160,6160,6160,6160,0
|
|
20241127,194600,197655530,6160,6160,6160,6160,0
|
|
20241127,194500,197655530,6160,6160,6160,6160,0
|
|
20241127,194400,197655530,6160,6160,6160,6160,0
|
|
20241127,194300,197655530,6160,6160,6160,6160,0
|
|
20241127,194200,197655530,6160,6160,6160,6160,0
|
|
20241127,194100,197655530,6160,6160,6160,6160,0
|
|
20241127,194000,197655530,6160,6160,6160,6160,0
|
|
20241127,193900,197655530,6160,6160,6160,6160,0
|
|
20241127,193800,197655530,6160,6160,6160,6160,0
|
|
20241127,193700,197655530,6160,6160,6160,6160,0
|
|
20241127,193600,197655530,6160,6160,6160,6160,0
|
|
20241127,193500,197655530,6160,6160,6160,6160,0
|
|
20241127,193400,197655530,6160,6160,6160,6160,0
|
|
20241127,193300,197655530,6160,6160,6160,6160,0
|
|
20241127,193200,197655530,6160,6160,6160,6160,0
|
|
20241127,193100,197655530,6160,6160,6160,6160,3781
|
|
20241127,193000,197655530,6160,6160,6160,6160,0
|
|
20241127,192900,197655530,6160,6160,6160,6160,0
|
|
20241127,192800,197655530,6160,6160,6160,6160,0
|
|
20241127,192700,197655530,6160,6160,6160,6160,0
|
|
20241127,192600,197655530,6160,6160,6160,6160,0
|
|
20241127,192500,197655530,6160,6160,6160,6160,0
|
|
20241127,192400,197655530,6160,6160,6160,6160,0
|
|
20241127,192300,197655530,6160,6160,6160,6160,0
|
|
20241127,192200,197655530,6160,6160,6160,6160,0
|
|
20241127,192100,197655530,6160,6160,6160,6160,0
|
|
20241127,192000,197655530,6160,6160,6160,6160,0
|
|
20241127,191900,197655530,6160,6160,6160,6160,0
|
|
20241127,191800,197655530,6160,6160,6160,6160,0
|
|
20241127,191700,197655530,6160,6160,6160,6160,0
|
|
20241127,191600,197655530,6160,6160,6160,6160,0
|
|
20241127,191500,197655530,6160,6160,6160,6160,0
|
|
20241127,191400,197655530,6160,6160,6160,6160,0
|
|
20241127,191300,197655530,6160,6160,6160,6160,0
|
|
20241127,191200,197655530,6160,6160,6160,6160,0
|
|
20241127,191100,197655530,6160,6160,6160,6160,0
|
|
20241127,191000,197655530,6160,6160,6160,6160,0
|
|
20241127,190900,197655530,6160,6160,6160,6160,0
|
|
20241127,190800,197655530,6160,6160,6160,6160,0
|
|
20241127,190700,197655530,6160,6160,6160,6160,0
|
|
20241127,190600,197655530,6160,6160,6160,6160,0
|
|
20241127,190500,197655530,6160,6160,6160,6160,0
|
|
20241127,190400,197655530,6160,6160,6160,6160,0
|
|
20241127,190300,197655530,6160,6160,6160,6160,0
|
|
20241127,190200,197655530,6160,6160,6160,6160,0
|
|
20241127,190100,197655530,6160,6160,6160,6160,3781
|
|
20241127,190000,197655530,6160,6160,6160,6160,0
|
|
20241127,185900,197655530,6160,6160,6160,6160,0
|
|
20241127,185800,197655530,6160,6160,6160,6160,0
|
|
20241127,185700,197655530,6160,6160,6160,6160,0
|
|
20241127,185600,197655530,6160,6160,6160,6160,0
|
|
20241127,185500,197655530,6160,6160,6160,6160,0
|
|
20241127,185400,197655530,6160,6160,6160,6160,0
|
|
20241127,185300,197655530,6160,6160,6160,6160,0
|
|
20241127,185200,197655530,6160,6160,6160,6160,0
|
|
20241127,185100,197655530,6160,6160,6160,6160,0
|
|
20241127,185000,197655530,6160,6160,6160,6160,0
|
|
20241127,184900,197655530,6160,6160,6160,6160,0
|
|
20241127,184800,197655530,6160,6160,6160,6160,0
|
|
20241127,184700,197655530,6160,6160,6160,6160,0
|
|
20241127,184600,197655530,6160,6160,6160,6160,0
|
|
20241127,184500,197655530,6160,6160,6160,6160,0
|
|
20241127,184400,197655530,6160,6160,6160,6160,0
|
|
20241127,184300,197655530,6160,6160,6160,6160,0
|
|
20241127,184200,197655530,6160,6160,6160,6160,0
|
|
20241127,184100,197655530,6160,6160,6160,6160,0
|
|
20241127,184000,197655530,6160,6160,6160,6160,0
|
|
20241127,183900,197655530,6160,6160,6160,6160,0
|
|
20241127,183800,197655530,6160,6160,6160,6160,0
|
|
20241127,183700,197655530,6160,6160,6160,6160,0
|
|
20241127,183600,197655530,6160,6160,6160,6160,0
|
|
20241127,183500,197655530,6160,6160,6160,6160,0
|
|
20241127,183400,197655530,6160,6160,6160,6160,0
|
|
20241127,183300,197655530,6160,6160,6160,6160,0
|
|
20241127,183200,197655530,6160,6160,6160,6160,0
|
|
20241127,183100,197655530,6160,6160,6160,6160,3781
|
|
20241127,183000,197655530,6160,6160,6160,6160,0
|
|
20241127,182900,197655530,6160,6160,6160,6160,0
|
|
20241127,182800,197655530,6160,6160,6160,6160,0
|
|
20241127,182700,197655530,6160,6160,6160,6160,0
|
|
20241127,182600,197655530,6160,6160,6160,6160,0
|
|
20241127,182500,197655530,6160,6160,6160,6160,0
|
|
20241127,182400,197655530,6160,6160,6160,6160,0
|
|
20241127,182300,197655530,6160,6160,6160,6160,0
|
|
20241127,182200,197655530,6160,6160,6160,6160,0
|
|
20241127,182100,197655530,6160,6160,6160,6160,0
|
|
20241127,182000,197655530,6160,6160,6160,6160,0
|
|
20241127,181900,197655530,6160,6160,6160,6160,0
|
|
20241127,181800,197655530,6160,6160,6160,6160,0
|
|
20241127,181700,197655530,6160,6160,6160,6160,0
|
|
20241127,181600,197655530,6160,6160,6160,6160,0
|
|
20241127,181500,197655530,6160,6160,6160,6160,0
|
|
20241127,181400,197655530,6160,6160,6160,6160,0
|
|
20241127,181300,197655530,6160,6160,6160,6160,0
|
|
20241127,181200,197655530,6160,6160,6160,6160,0
|
|
20241127,181100,197655530,6160,6160,6160,6160,0
|
|
20241127,181000,197655530,6160,6160,6160,6160,0
|
|
20241127,180900,197655530,6160,6160,6160,6160,0
|
|
20241127,180800,197655530,6160,6160,6160,6160,0
|
|
20241127,180700,197655530,6160,6160,6160,6160,0
|
|
20241127,180600,197655530,6160,6160,6160,6160,0
|
|
20241127,180500,197655530,6160,6160,6160,6160,0
|
|
20241127,180400,197655530,6160,6160,6160,6160,0
|
|
20241127,180300,197655530,6160,6160,6160,6160,0
|
|
20241127,180200,197655530,6160,6160,6160,6160,0
|
|
20241127,180100,197655530,6160,6160,6160,6160,3781
|
|
20241127,180000,197655530,6160,6160,6160,6160,0
|
|
20241127,175900,197655530,6160,6160,6160,6160,0
|
|
20241127,175800,197655530,6160,6160,6160,6160,0
|
|
20241127,175700,197655530,6160,6160,6160,6160,0
|
|
20241127,175600,197655530,6160,6160,6160,6160,0
|
|
20241127,175500,197655530,6160,6160,6160,6160,0
|
|
20241127,175400,197655530,6160,6160,6160,6160,0
|
|
20241127,175300,197655530,6160,6160,6160,6160,0
|
|
20241127,175200,197655530,6160,6160,6160,6160,0
|
|
20241127,175100,197655530,6160,6160,6160,6160,0
|
|
20241127,175000,197655530,6160,6160,6160,6160,0
|
|
20241127,174900,197655530,6160,6160,6160,6160,0
|
|
20241127,174800,197655530,6160,6160,6160,6160,0
|
|
20241127,174700,197655530,6160,6160,6160,6160,0
|
|
20241127,174600,197655530,6160,6160,6160,6160,0
|
|
20241127,174500,197655530,6160,6160,6160,6160,0
|
|
20241127,174400,197655530,6160,6160,6160,6160,0
|
|
20241127,174300,197655530,6160,6160,6160,6160,0
|
|
20241127,174200,197655530,6160,6160,6160,6160,0
|
|
20241127,174100,197655530,6160,6160,6160,6160,0
|
|
20241127,174000,197655530,6160,6160,6160,6160,0
|
|
20241127,173900,197655530,6160,6160,6160,6160,0
|
|
20241127,173800,197655530,6160,6160,6160,6160,0
|
|
20241127,173700,197655530,6160,6160,6160,6160,0
|
|
20241127,173600,197655530,6160,6160,6160,6160,0
|
|
20241127,173500,197655530,6160,6160,6160,6160,0
|
|
20241127,173400,197655530,6160,6160,6160,6160,0
|
|
20241127,173300,197655530,6160,6160,6160,6160,0
|
|
20241127,173200,197655530,6160,6160,6160,6160,0
|
|
20241127,173100,197655530,6160,6160,6160,6160,3781
|
|
20241127,173000,197655530,6160,6160,6160,6160,0
|
|
20241127,172900,197655530,6160,6160,6160,6160,0
|
|
20241127,172800,197655530,6160,6160,6160,6160,0
|
|
20241127,172700,197655530,6160,6160,6160,6160,0
|
|
20241127,172600,197655530,6160,6160,6160,6160,0
|
|
20241127,172500,197655530,6160,6160,6160,6160,0
|
|
20241127,172400,197655530,6160,6160,6160,6160,0
|
|
20241127,172300,197655530,6160,6160,6160,6160,0
|
|
20241127,172200,197655530,6160,6160,6160,6160,0
|
|
20241127,172100,197655530,6160,6160,6160,6160,0
|
|
20241127,172000,197655530,6160,6160,6160,6160,0
|
|
20241127,171900,197655530,6160,6160,6160,6160,0
|
|
20241127,171800,197655530,6160,6160,6160,6160,0
|
|
20241127,171700,197655530,6160,6160,6160,6160,0
|
|
20241127,171600,197655530,6160,6160,6160,6160,0
|
|
20241127,171500,197655530,6160,6160,6160,6160,0
|
|
20241127,171400,197655530,6160,6160,6160,6160,0
|
|
20241127,171300,197655530,6160,6160,6160,6160,0
|
|
20241127,171200,197655530,6160,6160,6160,6160,0
|
|
20241127,171100,197655530,6160,6160,6160,6160,0
|
|
20241127,171000,197655530,6160,6160,6160,6160,0
|
|
20241127,170900,197655530,6160,6160,6160,6160,0
|
|
20241127,170800,197655530,6160,6160,6160,6160,0
|
|
20241127,170700,197655530,6160,6160,6160,6160,0
|
|
20241127,170600,197655530,6160,6160,6160,6160,0
|
|
20241127,170500,197655530,6160,6160,6160,6160,0
|
|
20241127,170400,197655530,6160,6160,6160,6160,0
|
|
20241127,170300,197655530,6160,6160,6160,6160,0
|
|
20241127,170200,197655530,6160,6160,6160,6160,0
|
|
20241127,170100,197655530,6160,6160,6160,6160,3781
|
|
20241127,170000,197655530,6160,6160,6160,6160,0
|
|
20241127,165900,197655530,6160,6160,6160,6160,0
|
|
20241127,165800,197655530,6160,6160,6160,6160,0
|
|
20241127,165700,197655530,6160,6160,6160,6160,0
|
|
20241127,165600,197655530,6160,6160,6160,6160,0
|
|
20241127,165500,197655530,6160,6160,6160,6160,0
|
|
20241127,165400,197655530,6160,6160,6160,6160,0
|
|
20241127,165300,197655530,6160,6160,6160,6160,0
|
|
20241127,165200,197655530,6160,6160,6160,6160,0
|
|
20241127,165100,197655530,6160,6160,6160,6160,0
|
|
20241127,165000,197655530,6160,6160,6160,6160,0
|
|
20241127,164900,197655530,6160,6160,6160,6160,0
|
|
20241127,164800,197655530,6160,6160,6160,6160,0
|
|
20241127,164700,197655530,6160,6160,6160,6160,0
|
|
20241127,164600,197655530,6160,6160,6160,6160,0
|
|
20241127,164500,197655530,6160,6160,6160,6160,0
|
|
20241127,164400,197655530,6160,6160,6160,6160,0
|
|
20241127,164300,197655530,6160,6160,6160,6160,0
|
|
20241127,164200,197655530,6160,6160,6160,6160,0
|
|
20241127,164100,197655530,6160,6160,6160,6160,0
|
|
20241127,164000,197655530,6160,6160,6160,6160,0
|
|
20241127,163900,197655530,6160,6160,6160,6160,0
|
|
20241127,163800,197655530,6160,6160,6160,6160,0
|
|
20241127,163700,197655530,6160,6160,6160,6160,0
|
|
20241127,163600,197655530,6160,6160,6160,6160,0
|
|
20241127,163500,197655530,6160,6160,6160,6160,0
|
|
20241127,163400,197655530,6160,6160,6160,6160,0
|
|
20241127,163300,197655530,6160,6160,6160,6160,0
|
|
20241127,163200,197655530,6160,6160,6160,6160,0
|
|
20241127,163100,197655530,6160,6160,6160,6160,3781
|
|
20241127,163000,197655530,6160,6160,6160,6160,0
|
|
20241127,162900,197655530,6160,6160,6160,6160,0
|
|
20241127,162800,197655530,6160,6160,6160,6160,0
|
|
20241127,162700,197655530,6160,6160,6160,6160,0
|
|
20241127,162600,197655530,6160,6160,6160,6160,0
|
|
20241127,162500,197655530,6160,6160,6160,6160,0
|
|
20241127,162400,197655530,6160,6160,6160,6160,0
|
|
20241127,162300,197655530,6160,6160,6160,6160,0
|
|
20241127,162200,197655530,6160,6160,6160,6160,0
|
|
20241127,162100,197655530,6160,6160,6160,6160,0
|
|
20241127,162000,197655530,6160,6160,6160,6160,0
|
|
20241127,161900,197655530,6160,6160,6160,6160,0
|
|
20241127,161800,197655530,6160,6160,6160,6160,0
|
|
20241127,161700,197655530,6160,6160,6160,6160,0
|
|
20241127,161600,197655530,6160,6160,6160,6160,0
|
|
20241127,161500,197655530,6160,6160,6160,6160,0
|
|
20241127,161400,197655530,6160,6160,6160,6160,0
|
|
20241127,161300,197655530,6160,6160,6160,6160,0
|
|
20241127,161200,197655530,6160,6160,6160,6160,0
|
|
20241127,161100,197655530,6160,6160,6160,6160,0
|
|
20241127,161000,197655530,6160,6160,6160,6160,0
|
|
20241127,160900,197655530,6160,6160,6160,6160,0
|
|
20241127,160800,197655530,6160,6160,6160,6160,0
|
|
20241127,160700,197655530,6160,6160,6160,6160,0
|
|
20241127,160600,197655530,6160,6160,6160,6160,0
|
|
20241127,160500,197655530,6160,6160,6160,6160,0
|
|
20241127,160400,197655530,6160,6160,6160,6160,0
|
|
20241127,160300,197655530,6160,6160,6160,6160,0
|
|
20241127,160200,197655530,6160,6160,6160,6160,0
|
|
20241127,160100,197655530,6160,6160,6160,6160,3781
|
|
20241127,160000,197655530,6160,6160,6160,6160,0
|
|
20241127,155900,197655530,6160,6160,6160,6160,0
|
|
20241127,155800,197655530,6160,6160,6160,6160,0
|
|
20241127,155700,197655530,6160,6160,6160,6160,0
|
|
20241127,155600,197655530,6160,6160,6160,6160,0
|
|
20241127,155500,197655530,6160,6160,6160,6160,0
|
|
20241127,155400,197655530,6160,6160,6160,6160,0
|
|
20241127,155300,197655530,6160,6160,6160,6160,0
|
|
20241127,155200,197655530,6160,6160,6160,6160,0
|
|
20241127,155100,197655530,6160,6160,6160,6160,0
|
|
20241127,155000,197655530,6160,6160,6160,6160,0
|
|
20241127,154900,197655530,6160,6160,6160,6160,0
|
|
20241127,154800,197655530,6160,6160,6160,6160,0
|
|
20241127,154700,197655530,6160,6160,6160,6160,0
|
|
20241127,154600,197655530,6160,6160,6160,6160,0
|
|
20241127,154500,197655530,6160,6160,6160,6160,0
|
|
20241127,154400,197655530,6160,6160,6160,6160,0
|
|
20241127,154300,197655530,6160,6160,6160,6160,0
|
|
20241127,154200,197655530,6160,6160,6160,6160,0
|
|
20241127,154100,197655530,6160,6160,6160,6160,0
|
|
20241127,154000,197655530,6160,6160,6160,6160,0
|
|
20241127,153900,197655530,6160,6160,6160,6160,0
|
|
20241127,153800,197655530,6160,6160,6160,6160,0
|
|
20241127,153700,197655530,6160,6160,6160,6160,0
|
|
20241127,153600,197655530,6160,6160,6160,6160,0
|
|
20241127,153500,197655530,6160,6160,6160,6160,0
|
|
20241127,153400,197655530,6160,6160,6160,6160,0
|
|
20241127,153300,197655530,6160,6160,6160,6160,0
|
|
20241127,153200,197655530,6160,6160,6160,6160,0
|
|
20241127,153100,197655530,6160,6160,6160,6160,3781
|
|
20241127,153000,197655530,6160,6160,6160,6160,3781
|
|
20241127,152900,174364570,6160,6160,6160,6160,0
|
|
20241127,152800,174364570,6160,6160,6160,6160,0
|
|
20241127,152700,174364570,6160,6160,6160,6160,0
|
|
20241127,152600,174364570,6160,6160,6160,6160,0
|
|
20241127,152500,174364570,6160,6160,6160,6160,0
|
|
20241127,152400,174364570,6160,6160,6160,6160,0
|
|
20241127,152300,174364570,6160,6160,6160,6160,0
|
|
20241127,152200,174364570,6160,6160,6160,6160,0
|
|
20241127,152100,174364570,6160,6160,6160,6160,0
|
|
20241127,152000,174364570,6160,6160,6160,6160,0
|
|
20241127,151900,174364570,6160,6150,6160,6150,31
|
|
20241127,151800,174173820,6160,6160,6160,6160,500
|
|
20241127,151700,171093820,6150,6160,6160,6150,6
|
|
20241127,151600,171056890,6160,6160,6160,6160,0
|
|
20241127,151500,171056890,6160,6160,6160,6160,0
|
|
20241127,151400,171056890,6160,6160,6160,6160,20
|
|
20241127,151300,170933690,6150,6150,6150,6150,0
|
|
20241127,151200,170933690,6150,6150,6150,6150,0
|
|
20241127,151100,170933690,6150,6150,6150,6150,0
|
|
20241127,151000,170933690,6150,6150,6150,6150,1
|
|
20241127,150900,170927540,6150,6160,6160,6150,23
|
|
20241127,150800,170786080,6150,6160,6160,6150,533
|
|
20241127,150700,167503120,6150,6150,6150,6150,0
|
|
20241127,150600,167503120,6150,6150,6150,6150,0
|
|
20241127,150500,167503120,6150,6150,6150,6150,4
|
|
20241127,150400,167478520,6150,6150,6150,6150,0
|
|
20241127,150300,167478520,6150,6150,6150,6150,16
|
|
20241127,150200,167380120,6160,6160,6160,6160,0
|
|
20241127,150100,167380120,6160,6160,6160,6160,0
|
|
20241127,150000,167380120,6160,6150,6160,6150,651
|
|
20241127,145900,163371470,6150,6150,6150,6150,20
|
|
20241127,145800,163248470,6150,6150,6150,6150,0
|
|
20241127,145700,163248470,6150,6150,6150,6150,0
|
|
20241127,145600,163248470,6150,6150,6150,6150,65
|
|
20241127,145500,162848720,6150,6150,6150,6150,0
|
|
20241127,145400,162848720,6150,6150,6150,6150,0
|
|
20241127,145300,162848720,6150,6150,6150,6150,335
|
|
20241127,145200,160788470,6160,6160,6160,6160,287
|
|
20241127,145100,159020550,6160,6160,6160,6160,120
|
|
20241127,145000,158281350,6170,6170,6170,6170,0
|
|
20241127,144900,158281350,6170,6170,6170,6170,0
|
|
20241127,144800,158281350,6170,6170,6170,6170,0
|
|
20241127,144700,158281350,6170,6170,6170,6170,10
|
|
20241127,144600,158219650,6170,6170,6170,6170,0
|
|
20241127,144500,158219650,6170,6170,6170,6170,10
|
|
20241127,144400,158157950,6170,6170,6170,6170,0
|
|
20241127,144300,158157950,6170,6170,6170,6170,1
|
|
20241127,144200,158151780,6160,6160,6160,6160,0
|
|
20241127,144100,158151780,6160,6160,6160,6160,0
|
|
20241127,144000,158151780,6160,6160,6160,6160,0
|
|
20241127,143900,158151780,6160,6160,6160,6160,0
|
|
20241127,143800,158151780,6160,6160,6160,6160,0
|
|
20241127,143700,158151780,6160,6160,6160,6160,0
|
|
20241127,143600,158151780,6160,6160,6160,6160,0
|
|
20241127,143500,158151780,6160,6160,6160,6160,0
|
|
20241127,143400,158151780,6160,6160,6160,6160,0
|
|
20241127,143300,158151780,6160,6160,6160,6160,814
|
|
20241127,143200,153137540,6160,6160,6160,6160,101
|
|
20241127,143100,152515380,6160,6160,6160,6160,0
|
|
20241127,143000,152515380,6160,6160,6160,6160,100
|
|
20241127,142900,151899380,6150,6150,6150,6150,500
|
|
20241127,142800,148824380,6150,6150,6150,6150,0
|
|
20241127,142700,148824380,6150,6160,6160,6150,1427
|
|
20241127,142600,140035180,6160,6160,6160,6160,0
|
|
20241127,142500,140035180,6160,6160,6160,6160,41
|
|
20241127,142400,139782620,6160,6160,6160,6160,0
|
|
20241127,142300,139782620,6160,6160,6160,6160,0
|
|
20241127,142200,139782620,6160,6160,6160,6160,0
|
|
20241127,142100,139782620,6160,6160,6160,6160,0
|
|
20241127,142000,139782620,6160,6160,6160,6160,0
|
|
20241127,141900,139782620,6160,6160,6160,6160,0
|
|
20241127,141800,139782620,6160,6160,6160,6160,0
|
|
20241127,141700,139782620,6160,6160,6160,6160,0
|
|
20241127,141600,139782620,6160,6160,6160,6160,0
|
|
20241127,141500,139782620,6160,6160,6160,6160,0
|
|
20241127,141400,139782620,6160,6160,6160,6160,0
|
|
20241127,141300,139782620,6160,6160,6160,6160,0
|
|
20241127,141200,139782620,6160,6160,6160,6160,0
|
|
20241127,141100,139782620,6160,6160,6160,6160,0
|
|
20241127,141000,139782620,6160,6160,6160,6160,0
|
|
20241127,140900,139782620,6160,6160,6160,6160,0
|
|
20241127,140800,139782620,6160,6190,6190,6160,6100
|
|
20241127,140700,102177460,6210,6210,6210,6210,0
|
|
20241127,140600,102177460,6210,6210,6210,6210,0
|
|
20241127,140500,102177460,6210,6210,6210,6210,0
|
|
20241127,140400,102177460,6210,6210,6210,6210,0
|
|
20241127,140300,102177460,6210,6210,6210,6210,0
|
|
20241127,140200,102177460,6210,6210,6210,6210,0
|
|
20241127,140100,102177460,6210,6190,6210,6190,33
|
|
20241127,140000,101972550,6180,6180,6180,6180,0
|
|
20241127,135900,101972550,6180,6180,6180,6180,142
|
|
20241127,135800,101094990,6180,6180,6180,6180,0
|
|
20241127,135700,101094990,6180,6180,6180,6180,1
|
|
20241127,135600,101088810,6170,6170,6170,6170,0
|
|
20241127,135500,101088810,6170,6170,6170,6170,0
|
|
20241127,135400,101088810,6170,6170,6170,6170,211
|
|
20241127,135300,99786940,6180,6180,6180,6180,0
|
|
20241127,135200,99786940,6180,6180,6180,6180,0
|
|
20241127,135100,99786940,6180,6180,6180,6180,0
|
|
20241127,135000,99786940,6180,6200,6200,6180,3000
|
|
20241127,134900,81246730,6210,6210,6210,6210,0
|
|
20241127,134800,81246730,6210,6210,6210,6210,0
|
|
20241127,134700,81246730,6210,6210,6210,6210,60
|
|
20241127,134600,80874130,6210,6200,6210,6200,2
|
|
20241127,134500,80861720,6200,6200,6200,6200,1
|
|
20241127,134400,80855520,6190,6190,6190,6190,0
|
|
20241127,134300,80855520,6190,6190,6190,6190,0
|
|
20241127,134200,80855520,6190,6190,6190,6190,0
|
|
20241127,134100,80855520,6190,6190,6190,6190,0
|
|
20241127,134000,80855520,6190,6190,6190,6190,0
|
|
20241127,133900,80855520,6190,6190,6190,6190,0
|
|
20241127,133800,80855520,6190,6190,6190,6190,0
|
|
20241127,133700,80855520,6190,6190,6190,6190,0
|
|
20241127,133600,80855520,6190,6190,6190,6190,0
|
|
20241127,133500,80855520,6190,6190,6190,6190,0
|
|
20241127,133400,80855520,6190,6190,6190,6190,0
|
|
20241127,133300,80855520,6190,6190,6190,6190,0
|
|
20241127,133200,80855520,6190,6190,6190,6190,0
|
|
20241127,133100,80855520,6190,6190,6190,6190,0
|
|
20241127,133000,80855520,6190,6190,6190,6190,0
|
|
20241127,132900,80855520,6190,6190,6190,6190,0
|
|
20241127,132800,80855520,6190,6190,6190,6190,0
|
|
20241127,132700,80855520,6190,6190,6190,6190,0
|
|
20241127,132600,80855520,6190,6190,6190,6190,0
|
|
20241127,132500,80855520,6190,6190,6190,6190,0
|
|
20241127,132400,80855520,6190,6190,6190,6190,4
|
|
20241127,132300,80830760,6180,6180,6180,6180,0
|
|
20241127,132200,80830760,6180,6180,6180,6180,0
|
|
20241127,132100,80830760,6180,6180,6180,6180,0
|
|
20241127,132000,80830760,6180,6180,6180,6180,0
|
|
20241127,131900,80830760,6180,6180,6180,6180,0
|
|
20241127,131800,80830760,6180,6200,6200,6180,115
|
|
20241127,131700,80119760,6190,6190,6190,6190,10
|
|
20241127,131600,80057860,6190,6210,6210,6180,1195
|
|
20241127,131500,72671630,6190,6190,6190,6190,0
|
|
20241127,131400,72671630,6190,6190,6190,6190,0
|
|
20241127,131300,72671630,6190,6190,6190,6190,0
|
|
20241127,131200,72671630,6190,6190,6190,6190,0
|
|
20241127,131100,72671630,6190,6190,6190,6190,0
|
|
20241127,131000,72671630,6190,6190,6190,6190,0
|
|
20241127,130900,72671630,6190,6190,6190,6190,0
|
|
20241127,130800,72671630,6190,6190,6190,6190,0
|
|
20241127,130700,72671630,6190,6190,6190,6190,0
|
|
20241127,130600,72671630,6190,6190,6190,6190,0
|
|
20241127,130500,72671630,6190,6190,6190,6190,0
|
|
20241127,130400,72671630,6190,6190,6190,6190,0
|
|
20241127,130300,72671630,6190,6190,6190,6190,0
|
|
20241127,130200,72671630,6190,6190,6190,6190,0
|
|
20241127,130100,72671630,6190,6190,6190,6190,0
|
|
20241127,130000,72671630,6190,6190,6190,6190,225
|
|
20241127,125900,71278880,6190,6190,6190,6190,0
|
|
20241127,125800,71278880,6190,6200,6200,6190,225
|
|
20241127,125700,69884120,6190,6190,6190,6190,0
|
|
20241127,125600,69884120,6190,6190,6190,6190,0
|
|
20241127,125500,69884120,6190,6190,6190,6190,0
|
|
20241127,125400,69884120,6190,6190,6190,6190,510
|
|
20241127,125300,66727220,6190,6190,6190,6190,0
|
|
20241127,125200,66727220,6190,6200,6200,6190,225
|
|
20241127,125100,65332460,6190,6190,6190,6190,0
|
|
20241127,125000,65332460,6190,6190,6190,6190,0
|
|
20241127,124900,65332460,6190,6190,6190,6190,0
|
|
20241127,124800,65332460,6190,6190,6190,6190,1
|
|
20241127,124700,65326270,6190,6210,6210,6190,226
|
|
20241127,124600,63925480,6210,6210,6210,6210,0
|
|
20241127,124500,63925480,6210,6210,6210,6210,0
|
|
20241127,124400,63925480,6210,6210,6210,6210,0
|
|
20241127,124300,63925480,6210,6210,6210,6210,1
|
|
20241127,124200,63919270,6210,6210,6210,6210,1
|
|
20241127,124100,63913060,6210,6210,6210,6210,0
|
|
20241127,124000,63913060,6210,6210,6210,6210,0
|
|
20241127,123900,63913060,6210,6210,6210,6210,0
|
|
20241127,123800,63913060,6210,6210,6210,6210,0
|
|
20241127,123700,63913060,6210,6210,6210,6210,0
|
|
20241127,123600,63913060,6210,6210,6210,6210,0
|
|
20241127,123500,63913060,6210,6210,6210,6210,0
|
|
20241127,123400,63913060,6210,6210,6210,6210,0
|
|
20241127,123300,63913060,6210,6210,6210,6210,0
|
|
20241127,123200,63913060,6210,6210,6210,6210,112
|
|
20241127,123100,63217540,6200,6200,6200,6200,0
|
|
20241127,123000,63217540,6200,6200,6200,6200,0
|
|
20241127,122900,63217540,6200,6200,6200,6200,0
|
|
20241127,122800,63217540,6200,6200,6200,6200,19
|
|
20241127,122700,63099740,6190,6190,6190,6190,0
|
|
20241127,122600,63099740,6190,6190,6190,6190,0
|
|
20241127,122500,63099740,6190,6190,6190,6190,0
|
|
20241127,122400,63099740,6190,6190,6190,6190,226
|
|
20241127,122300,61700800,6200,6200,6200,6200,0
|
|
20241127,122200,61700800,6200,6200,6200,6200,0
|
|
20241127,122100,61700800,6200,6200,6200,6200,83
|
|
20241127,122000,61186200,6200,6200,6200,6200,10
|
|
20241127,121900,61124200,6200,6200,6200,6200,10
|
|
20241127,121800,61062200,6190,6190,6190,6190,0
|
|
20241127,121700,61062200,6190,6190,6190,6190,1
|
|
20241127,121600,61056010,6200,6200,6200,6200,0
|
|
20241127,121500,61056010,6200,6200,6200,6200,0
|
|
20241127,121400,61056010,6200,6200,6200,6200,0
|
|
20241127,121300,61056010,6200,6200,6200,6200,10
|
|
20241127,121200,60994010,6200,6200,6200,6200,0
|
|
20241127,121100,60994010,6200,6200,6200,6200,0
|
|
20241127,121000,60994010,6200,6200,6200,6200,0
|
|
20241127,120900,60994010,6200,6200,6200,6200,0
|
|
20241127,120800,60994010,6200,6200,6200,6200,0
|
|
20241127,120700,60994010,6200,6200,6200,6200,7
|
|
20241127,120600,60950610,6200,6200,6200,6200,0
|
|
20241127,120500,60950610,6200,6200,6200,6200,0
|
|
20241127,120400,60950610,6200,6200,6200,6200,0
|
|
20241127,120300,60950610,6200,6200,6200,6200,0
|
|
20241127,120200,60950610,6200,6200,6200,6200,0
|
|
20241127,120100,60950610,6200,6200,6200,6200,0
|
|
20241127,120000,60950610,6200,6200,6200,6200,0
|
|
20241127,115900,60950610,6200,6200,6200,6200,1
|
|
20241127,115800,60944410,6190,6190,6190,6190,0
|
|
20241127,115700,60944410,6190,6190,6190,6190,0
|
|
20241127,115600,60944410,6190,6190,6190,6190,0
|
|
20241127,115500,60944410,6190,6190,6190,6190,1
|
|
20241127,115400,60938220,6190,6220,6220,6190,924
|
|
20241127,115300,55209570,6240,6240,6240,6240,0
|
|
20241127,115200,55209570,6240,6240,6240,6240,0
|
|
20241127,115100,55209570,6240,6240,6240,6240,0
|
|
20241127,115000,55209570,6240,6240,6240,6240,0
|
|
20241127,114900,55209570,6240,6240,6240,6240,0
|
|
20241127,114800,55209570,6240,6240,6240,6240,0
|
|
20241127,114700,55209570,6240,6240,6240,6240,0
|
|
20241127,114600,55209570,6240,6240,6240,6240,0
|
|
20241127,114500,55209570,6240,6220,6240,6220,3
|
|
20241127,114400,55190870,6240,6220,6240,6220,2
|
|
20241127,114300,55178410,6240,6220,6240,6220,2
|
|
20241127,114200,55165950,6240,6220,6240,6220,2
|
|
20241127,114100,55153490,6240,6220,6240,6220,3
|
|
20241127,114000,55134790,6240,6240,6240,6240,0
|
|
20241127,113900,55134790,6240,6220,6240,6220,2
|
|
20241127,113800,55122330,6240,6200,6240,6200,16
|
|
20241127,113700,55022610,6240,6220,6240,6220,2
|
|
20241127,113600,55010150,6240,6220,6240,6220,3
|
|
20241127,113500,54991450,6240,6220,6240,6220,2
|
|
20241127,113400,54978990,6240,6220,6240,6220,2
|
|
20241127,113300,54966530,6240,6240,6240,6240,0
|
|
20241127,113200,54966530,6240,6220,6240,6220,2
|
|
20241127,113100,54954070,6240,6220,6240,6220,3
|
|
20241127,113000,54935370,6240,6220,6240,6220,2
|
|
20241127,112900,54922910,6220,6210,6220,6210,2
|
|
20241127,112800,54910480,6200,6220,6240,6200,131
|
|
20241127,112700,54097760,6240,6240,6240,6240,0
|
|
20241127,112600,54097760,6240,6220,6240,6220,3
|
|
20241127,112500,54079060,6240,6220,6240,6220,2
|
|
20241127,112400,54066600,6220,6220,6220,6220,2
|
|
20241127,112300,54054160,6210,6230,6240,6210,3
|
|
20241127,112200,54035480,6230,6220,6230,6220,503
|
|
20241127,112100,50904900,6220,6220,6220,6220,0
|
|
20241127,112000,50904900,6220,6220,6220,6220,2
|
|
20241127,111900,50892460,6210,6210,6210,6210,2
|
|
20241127,111800,50880040,6200,6220,6220,6200,25
|
|
20241127,111700,50724760,6210,6210,6210,6210,3
|
|
20241127,111600,50706130,6210,6210,6210,6210,2
|
|
20241127,111500,50693710,6210,6210,6210,6210,2
|
|
20241127,111400,50681290,6190,6190,6190,6190,28
|
|
20241127,111300,50507970,6210,6210,6210,6210,2
|
|
20241127,111200,50495550,6210,6210,6210,6210,3
|
|
20241127,111100,50476920,6210,6210,6210,6210,2
|
|
20241127,111000,50464500,6210,6210,6210,6210,2
|
|
20241127,110900,50452080,6210,6210,6210,6210,2
|
|
20241127,110800,50439660,6210,6210,6210,6210,12
|
|
20241127,110700,50365140,6200,6220,6220,6200,18
|
|
20241127,110600,50253480,6220,6220,6220,6220,2
|
|
20241127,110500,50241040,6220,6220,6220,6220,2
|
|
20241127,110400,50228600,6220,6220,6220,6220,2
|
|
20241127,110300,50216160,6220,6220,6220,6220,3
|
|
20241127,110200,50197500,6210,6210,6210,6210,1
|
|
20241127,110100,50191290,6210,6210,6210,6210,2
|
|
20241127,110000,50178870,6200,6200,6200,6200,2
|
|
20241127,105900,50166470,6200,6200,6200,6200,2
|
|
20241127,105800,50154070,6200,6200,6200,6200,15
|
|
20241127,105700,50061070,6190,6210,6210,6190,1023
|
|
20241127,105600,43728640,6200,6210,6210,6200,3
|
|
20241127,105500,43710020,6210,6210,6210,6210,1
|
|
20241127,105400,43703810,6210,6210,6210,6210,2
|
|
20241127,105300,43691390,6210,6200,6210,6200,153
|
|
20241127,105200,42742760,6210,6210,6210,6210,2
|
|
20241127,105100,42730340,6220,6220,6220,6220,2
|
|
20241127,105000,42717900,6220,6220,6220,6220,2
|
|
20241127,104900,42705460,6220,6220,6220,6220,0
|
|
20241127,104800,42705460,6220,6220,6220,6220,15
|
|
20241127,104700,42612160,6220,6220,6220,6220,2
|
|
20241127,104600,42599720,6220,6220,6220,6220,2
|
|
20241127,104500,42587280,6220,6220,6220,6220,2
|
|
20241127,104400,42574840,6210,6210,6210,6210,3
|
|
20241127,104300,42556210,6210,6210,6210,6210,0
|
|
20241127,104200,42556210,6210,6210,6210,6210,2
|
|
20241127,104100,42543790,6210,6210,6210,6210,2
|
|
20241127,104000,42531370,6210,6210,6210,6210,2
|
|
20241127,103900,42518950,6210,6210,6210,6210,3
|
|
20241127,103800,42500320,6210,6210,6210,6210,14
|
|
20241127,103700,42413380,6200,6220,6220,6200,14
|
|
20241127,103600,42326540,6220,6220,6220,6220,0
|
|
20241127,103500,42326540,6220,6220,6220,6220,2
|
|
20241127,103400,42314100,6220,6200,6220,6200,232
|
|
20241127,103300,40875640,6220,6220,6220,6220,2
|
|
20241127,103200,40863200,6220,6220,6220,6220,2
|
|
20241127,103100,40850760,6220,6220,6220,6220,3
|
|
20241127,103000,40832100,6220,6220,6220,6220,3
|
|
20241127,102900,40813440,6220,6220,6220,6220,4
|
|
20241127,102800,40788560,6230,6230,6230,6230,14
|
|
20241127,102700,40701340,6230,6230,6230,6230,2
|
|
20241127,102600,40688880,6230,6230,6230,6230,2
|
|
20241127,102500,40676420,6220,6220,6220,6220,1
|
|
20241127,102400,40670200,6220,6220,6220,6220,52
|
|
20241127,102300,40346760,6230,6230,6230,6230,2
|
|
20241127,102200,40334300,6230,6230,6230,6230,2
|
|
20241127,102100,40321840,6230,6230,6230,6230,2
|
|
20241127,102000,40309380,6230,6230,6230,6230,3
|
|
20241127,101900,40290690,6220,6220,6220,6220,1
|
|
20241127,101800,40284470,6220,6230,6230,6220,17
|
|
20241127,101700,40178590,6240,6240,6240,6240,0
|
|
20241127,101600,40178590,6240,6240,6240,6240,2
|
|
20241127,101500,40166110,6240,6220,6240,6220,2
|
|
20241127,101400,40153650,6210,6210,6210,6210,460
|
|
20241127,101300,37297050,6200,6220,6220,6200,6
|
|
20241127,101200,37259810,6210,6210,6210,6210,2
|
|
20241127,101100,37247390,6210,6210,6210,6210,0
|
|
20241127,101000,37247390,6210,6210,6210,6210,3
|
|
20241127,100900,37228760,6210,6210,6210,6210,2
|
|
20241127,100800,37216340,6190,6210,6220,6190,1142
|
|
20241127,100700,30130750,6210,6210,6210,6210,2
|
|
20241127,100600,30118330,6210,6210,6210,6210,3
|
|
20241127,100500,30099700,6200,6200,6200,6200,125
|
|
20241127,100400,29324700,6220,6220,6220,6220,2
|
|
20241127,100300,29312260,6220,6220,6220,6220,3
|
|
20241127,100200,29293600,6220,6220,6220,6220,2
|
|
20241127,100100,29281160,6220,6220,6220,6220,3
|
|
20241127,100000,29262500,6220,6210,6220,6200,2145
|
|
20241127,095900,15934420,6210,6210,6210,6210,2
|
|
20241127,095800,15922000,6210,6210,6210,6210,0
|
|
20241127,095700,15922000,6210,6210,6210,6210,2
|
|
20241127,095600,15909580,6210,6200,6210,6200,582
|
|
20241127,095500,12301150,6200,6220,6220,6200,87
|
|
20241127,095400,11761710,6220,6220,6220,6220,2
|
|
20241127,095300,11749270,6220,6220,6220,6220,2
|
|
20241127,095200,11736830,6200,6200,6200,6200,1
|
|
20241127,095100,11730630,6220,6220,6220,6220,3
|
|
20241127,095000,11711970,6220,6220,6220,6220,2
|
|
20241127,094900,11699530,6220,6220,6220,6220,3
|
|
20241127,094800,11680870,6220,6220,6220,6220,2
|
|
20241127,094700,11668430,6200,6200,6200,6200,250
|
|
20241127,094600,10118430,6200,6200,6200,6200,0
|
|
20241127,094500,10118430,6200,6200,6200,6200,10
|
|
20241127,094400,10056430,6200,6200,6200,6200,0
|
|
20241127,094300,10056430,6200,6200,6200,6200,0
|
|
20241127,094200,10056430,6200,6200,6200,6200,0
|
|
20241127,094100,10056430,6200,6200,6200,6200,1
|
|
20241127,094000,10050230,6200,6190,6200,6190,77
|
|
20241127,093900,9573500,6200,6200,6200,6200,5
|
|
20241127,093800,9542500,6200,6200,6200,6200,32
|
|
20241127,093700,9344100,6200,6200,6200,6200,0
|
|
20241127,093600,9344100,6200,6200,6200,6200,0
|
|
20241127,093500,9344100,6200,6200,6200,6200,171
|
|
20241127,093400,8283900,6200,6200,6200,6200,20
|
|
20241127,093300,8159900,6210,6210,6210,6210,0
|
|
20241127,093200,8159900,6210,6210,6210,6210,487
|
|
20241127,093100,5135630,6210,6210,6210,6210,0
|
|
20241127,093000,5135630,6210,6210,6210,6210,3
|
|
20241127,092900,5117000,6210,6210,6210,6210,0
|
|
20241127,092800,5117000,6210,6210,6210,6210,110
|
|
20241127,092700,4433900,6210,6210,6210,6210,0
|
|
20241127,092600,4433900,6210,6210,6210,6210,100
|
|
20241127,092500,3812900,6210,6210,6210,6210,0
|
|
20241127,092400,3812900,6210,6210,6210,6210,0
|
|
20241127,092300,3812900,6210,6210,6210,6210,0
|
|
20241127,092200,3812900,6210,6210,6210,6210,0
|
|
20241127,092100,3812900,6210,6210,6210,6210,160
|
|
20241127,092000,2819300,6210,6210,6210,6210,0
|
|
20241127,091900,2819300,6210,6210,6210,6210,0
|
|
20241127,091800,2819300,6210,6210,6210,6210,0
|
|
20241127,091700,2819300,6210,6230,6230,6210,334
|
|
20241127,091600,742060,6230,6230,6230,6230,0
|
|
20241127,091500,742060,6230,6230,6230,6230,0
|
|
20241127,091400,742060,6230,6230,6230,6230,0
|
|
20241127,091300,742060,6230,6230,6230,6230,1
|
|
20241127,091200,735830,6240,6240,6240,6240,0
|
|
20241127,091100,735830,6240,6250,6250,6240,85
|
|
20241127,091000,205410,6230,6220,6230,6220,22
|
|
20241127,090900,68480,6280,6280,6280,6280,0
|
|
20241127,090800,68480,6280,6280,6280,6280,0
|
|
20241127,090700,68480,6280,6280,6280,6280,0
|
|
20241127,090600,68480,6280,6280,6280,6280,1
|
|
20241127,090500,62200,6220,6220,6220,6220,0
|
|
20241127,090400,62200,6220,6220,6220,6220,1
|
|
20241127,090300,55980,6220,6220,6220,6220,0
|
|
20241127,090200,55980,6220,6220,6220,6220,0
|
|
20241127,090100,55980,6220,6220,6220,6220,0
|
|
20241127,090000,55980,6220,6220,6220,6220,9
|