689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,202600,87599800,6180,6180,6180,6180,1203
|
|
20241128,202500,87599800,6180,6180,6180,6180,0
|
|
20241128,202400,87599800,6180,6180,6180,6180,0
|
|
20241128,202300,87599800,6180,6180,6180,6180,0
|
|
20241128,202200,87599800,6180,6180,6180,6180,0
|
|
20241128,202100,87599800,6180,6180,6180,6180,0
|
|
20241128,202000,87599800,6180,6180,6180,6180,0
|
|
20241128,201900,87599800,6180,6180,6180,6180,0
|
|
20241128,201800,87599800,6180,6180,6180,6180,0
|
|
20241128,201700,87599800,6180,6180,6180,6180,0
|
|
20241128,201600,87599800,6180,6180,6180,6180,0
|
|
20241128,201500,87599800,6180,6180,6180,6180,0
|
|
20241128,201400,87599800,6180,6180,6180,6180,0
|
|
20241128,201300,87599800,6180,6180,6180,6180,0
|
|
20241128,201200,87599800,6180,6180,6180,6180,0
|
|
20241128,201100,87599800,6180,6180,6180,6180,0
|
|
20241128,201000,87599800,6180,6180,6180,6180,0
|
|
20241128,200900,87599800,6180,6180,6180,6180,0
|
|
20241128,200800,87599800,6180,6180,6180,6180,0
|
|
20241128,200700,87599800,6180,6180,6180,6180,0
|
|
20241128,200600,87599800,6180,6180,6180,6180,0
|
|
20241128,200500,87599800,6180,6180,6180,6180,0
|
|
20241128,200400,87599800,6180,6180,6180,6180,0
|
|
20241128,200300,87599800,6180,6180,6180,6180,0
|
|
20241128,200200,87599800,6180,6180,6180,6180,0
|
|
20241128,200100,87599800,6180,6180,6180,6180,0
|
|
20241128,200000,87599800,6180,6180,6180,6180,0
|
|
20241128,195900,87599800,6180,6180,6180,6180,0
|
|
20241128,195800,87599800,6180,6180,6180,6180,0
|
|
20241128,195700,87599800,6180,6180,6180,6180,0
|
|
20241128,195600,87599800,6180,6180,6180,6180,1203
|
|
20241128,195500,87599800,6180,6180,6180,6180,0
|
|
20241128,195400,87599800,6180,6180,6180,6180,0
|
|
20241128,195300,87599800,6180,6180,6180,6180,0
|
|
20241128,195200,87599800,6180,6180,6180,6180,0
|
|
20241128,195100,87599800,6180,6180,6180,6180,0
|
|
20241128,195000,87599800,6180,6180,6180,6180,0
|
|
20241128,194900,87599800,6180,6180,6180,6180,0
|
|
20241128,194800,87599800,6180,6180,6180,6180,0
|
|
20241128,194700,87599800,6180,6180,6180,6180,0
|
|
20241128,194600,87599800,6180,6180,6180,6180,0
|
|
20241128,194500,87599800,6180,6180,6180,6180,0
|
|
20241128,194400,87599800,6180,6180,6180,6180,0
|
|
20241128,194300,87599800,6180,6180,6180,6180,0
|
|
20241128,194200,87599800,6180,6180,6180,6180,0
|
|
20241128,194100,87599800,6180,6180,6180,6180,0
|
|
20241128,194000,87599800,6180,6180,6180,6180,0
|
|
20241128,193900,87599800,6180,6180,6180,6180,0
|
|
20241128,193800,87599800,6180,6180,6180,6180,0
|
|
20241128,193700,87599800,6180,6180,6180,6180,0
|
|
20241128,193600,87599800,6180,6180,6180,6180,0
|
|
20241128,193500,87599800,6180,6180,6180,6180,0
|
|
20241128,193400,87599800,6180,6180,6180,6180,0
|
|
20241128,193300,87599800,6180,6180,6180,6180,0
|
|
20241128,193200,87599800,6180,6180,6180,6180,0
|
|
20241128,193100,87599800,6180,6180,6180,6180,0
|
|
20241128,193000,87599800,6180,6180,6180,6180,0
|
|
20241128,192900,87599800,6180,6180,6180,6180,0
|
|
20241128,192800,87599800,6180,6180,6180,6180,0
|
|
20241128,192700,87599800,6180,6180,6180,6180,0
|
|
20241128,192600,87599800,6180,6180,6180,6180,1203
|
|
20241128,192500,87599800,6180,6180,6180,6180,0
|
|
20241128,192400,87599800,6180,6180,6180,6180,0
|
|
20241128,192300,87599800,6180,6180,6180,6180,0
|
|
20241128,192200,87599800,6180,6180,6180,6180,0
|
|
20241128,192100,87599800,6180,6180,6180,6180,0
|
|
20241128,192000,87599800,6180,6180,6180,6180,0
|
|
20241128,191900,87599800,6180,6180,6180,6180,0
|
|
20241128,191800,87599800,6180,6180,6180,6180,0
|
|
20241128,191700,87599800,6180,6180,6180,6180,0
|
|
20241128,191600,87599800,6180,6180,6180,6180,0
|
|
20241128,191500,87599800,6180,6180,6180,6180,0
|
|
20241128,191400,87599800,6180,6180,6180,6180,0
|
|
20241128,191300,87599800,6180,6180,6180,6180,0
|
|
20241128,191200,87599800,6180,6180,6180,6180,0
|
|
20241128,191100,87599800,6180,6180,6180,6180,0
|
|
20241128,191000,87599800,6180,6180,6180,6180,0
|
|
20241128,190900,87599800,6180,6180,6180,6180,0
|
|
20241128,190800,87599800,6180,6180,6180,6180,0
|
|
20241128,190700,87599800,6180,6180,6180,6180,0
|
|
20241128,190600,87599800,6180,6180,6180,6180,0
|
|
20241128,190500,87599800,6180,6180,6180,6180,0
|
|
20241128,190400,87599800,6180,6180,6180,6180,0
|
|
20241128,190300,87599800,6180,6180,6180,6180,0
|
|
20241128,190200,87599800,6180,6180,6180,6180,0
|
|
20241128,190100,87599800,6180,6180,6180,6180,0
|
|
20241128,190000,87599800,6180,6180,6180,6180,0
|
|
20241128,185900,87599800,6180,6180,6180,6180,0
|
|
20241128,185800,87599800,6180,6180,6180,6180,0
|
|
20241128,185700,87599800,6180,6180,6180,6180,0
|
|
20241128,185600,87599800,6180,6180,6180,6180,1203
|
|
20241128,185500,87599800,6180,6180,6180,6180,0
|
|
20241128,185400,87599800,6180,6180,6180,6180,0
|
|
20241128,185300,87599800,6180,6180,6180,6180,0
|
|
20241128,185200,87599800,6180,6180,6180,6180,0
|
|
20241128,185100,87599800,6180,6180,6180,6180,0
|
|
20241128,185000,87599800,6180,6180,6180,6180,0
|
|
20241128,184900,87599800,6180,6180,6180,6180,0
|
|
20241128,184800,87599800,6180,6180,6180,6180,0
|
|
20241128,184700,87599800,6180,6180,6180,6180,0
|
|
20241128,184600,87599800,6180,6180,6180,6180,0
|
|
20241128,184500,87599800,6180,6180,6180,6180,0
|
|
20241128,184400,87599800,6180,6180,6180,6180,0
|
|
20241128,184300,87599800,6180,6180,6180,6180,0
|
|
20241128,184200,87599800,6180,6180,6180,6180,0
|
|
20241128,184100,87599800,6180,6180,6180,6180,0
|
|
20241128,184000,87599800,6180,6180,6180,6180,0
|
|
20241128,183900,87599800,6180,6180,6180,6180,0
|
|
20241128,183800,87599800,6180,6180,6180,6180,0
|
|
20241128,183700,87599800,6180,6180,6180,6180,0
|
|
20241128,183600,87599800,6180,6180,6180,6180,0
|
|
20241128,183500,87599800,6180,6180,6180,6180,0
|
|
20241128,183400,87599800,6180,6180,6180,6180,0
|
|
20241128,183300,87599800,6180,6180,6180,6180,0
|
|
20241128,183200,87599800,6180,6180,6180,6180,0
|
|
20241128,183100,87599800,6180,6180,6180,6180,0
|
|
20241128,183000,87599800,6180,6180,6180,6180,0
|
|
20241128,182900,87599800,6180,6180,6180,6180,0
|
|
20241128,182800,87599800,6180,6180,6180,6180,0
|
|
20241128,182700,87599800,6180,6180,6180,6180,0
|
|
20241128,182600,87599800,6180,6180,6180,6180,1203
|
|
20241128,182500,87599800,6180,6180,6180,6180,0
|
|
20241128,182400,87599800,6180,6180,6180,6180,0
|
|
20241128,182300,87599800,6180,6180,6180,6180,0
|
|
20241128,182200,87599800,6180,6180,6180,6180,0
|
|
20241128,182100,87599800,6180,6180,6180,6180,0
|
|
20241128,182000,87599800,6180,6180,6180,6180,0
|
|
20241128,181900,87599800,6180,6180,6180,6180,0
|
|
20241128,181800,87599800,6180,6180,6180,6180,0
|
|
20241128,181700,87599800,6180,6180,6180,6180,0
|
|
20241128,181600,87599800,6180,6180,6180,6180,0
|
|
20241128,181500,87599800,6180,6180,6180,6180,0
|
|
20241128,181400,87599800,6180,6180,6180,6180,0
|
|
20241128,181300,87599800,6180,6180,6180,6180,0
|
|
20241128,181200,87599800,6180,6180,6180,6180,0
|
|
20241128,181100,87599800,6180,6180,6180,6180,0
|
|
20241128,181000,87599800,6180,6180,6180,6180,0
|
|
20241128,180900,87599800,6180,6180,6180,6180,0
|
|
20241128,180800,87599800,6180,6180,6180,6180,0
|
|
20241128,180700,87599800,6180,6180,6180,6180,0
|
|
20241128,180600,87599800,6180,6180,6180,6180,0
|
|
20241128,180500,87599800,6180,6180,6180,6180,0
|
|
20241128,180400,87599800,6180,6180,6180,6180,0
|
|
20241128,180300,87599800,6180,6180,6180,6180,0
|
|
20241128,180200,87599800,6180,6180,6180,6180,0
|
|
20241128,180100,87599800,6180,6180,6180,6180,0
|
|
20241128,180000,87599800,6180,6180,6180,6180,0
|
|
20241128,175900,87599800,6180,6180,6180,6180,0
|
|
20241128,175800,87599800,6180,6180,6180,6180,0
|
|
20241128,175700,87599800,6180,6180,6180,6180,0
|
|
20241128,175600,87599800,6180,6180,6180,6180,1203
|
|
20241128,175500,87599800,6180,6180,6180,6180,0
|
|
20241128,175400,87599800,6180,6180,6180,6180,0
|
|
20241128,175300,87599800,6180,6180,6180,6180,0
|
|
20241128,175200,87599800,6180,6180,6180,6180,0
|
|
20241128,175100,87599800,6180,6180,6180,6180,0
|
|
20241128,175000,87599800,6180,6180,6180,6180,0
|
|
20241128,174900,87599800,6180,6180,6180,6180,0
|
|
20241128,174800,87599800,6180,6180,6180,6180,0
|
|
20241128,174700,87599800,6180,6180,6180,6180,0
|
|
20241128,174600,87599800,6180,6180,6180,6180,0
|
|
20241128,174500,87599800,6180,6180,6180,6180,0
|
|
20241128,174400,87599800,6180,6180,6180,6180,0
|
|
20241128,174300,87599800,6180,6180,6180,6180,0
|
|
20241128,174200,87599800,6180,6180,6180,6180,0
|
|
20241128,174100,87599800,6180,6180,6180,6180,0
|
|
20241128,174000,87599800,6180,6180,6180,6180,0
|
|
20241128,173900,87599800,6180,6180,6180,6180,0
|
|
20241128,173800,87599800,6180,6180,6180,6180,0
|
|
20241128,173700,87599800,6180,6180,6180,6180,0
|
|
20241128,173600,87599800,6180,6180,6180,6180,0
|
|
20241128,173500,87599800,6180,6180,6180,6180,0
|
|
20241128,173400,87599800,6180,6180,6180,6180,0
|
|
20241128,173300,87599800,6180,6180,6180,6180,0
|
|
20241128,173200,87599800,6180,6180,6180,6180,0
|
|
20241128,173100,87599800,6180,6180,6180,6180,0
|
|
20241128,173000,87599800,6180,6180,6180,6180,0
|
|
20241128,172900,87599800,6180,6180,6180,6180,0
|
|
20241128,172800,87599800,6180,6180,6180,6180,0
|
|
20241128,172700,87599800,6180,6180,6180,6180,0
|
|
20241128,172600,87599800,6180,6180,6180,6180,1203
|
|
20241128,172500,87599800,6180,6180,6180,6180,0
|
|
20241128,172400,87599800,6180,6180,6180,6180,0
|
|
20241128,172300,87599800,6180,6180,6180,6180,0
|
|
20241128,172200,87599800,6180,6180,6180,6180,0
|
|
20241128,172100,87599800,6180,6180,6180,6180,0
|
|
20241128,172000,87599800,6180,6180,6180,6180,0
|
|
20241128,171900,87599800,6180,6180,6180,6180,0
|
|
20241128,171800,87599800,6180,6180,6180,6180,0
|
|
20241128,171700,87599800,6180,6180,6180,6180,0
|
|
20241128,171600,87599800,6180,6180,6180,6180,0
|
|
20241128,171500,87599800,6180,6180,6180,6180,0
|
|
20241128,171400,87599800,6180,6180,6180,6180,0
|
|
20241128,171300,87599800,6180,6180,6180,6180,0
|
|
20241128,171200,87599800,6180,6180,6180,6180,0
|
|
20241128,171100,87599800,6180,6180,6180,6180,0
|
|
20241128,171000,87599800,6180,6180,6180,6180,0
|
|
20241128,170900,87599800,6180,6180,6180,6180,0
|
|
20241128,170800,87599800,6180,6180,6180,6180,0
|
|
20241128,170700,87599800,6180,6180,6180,6180,0
|
|
20241128,170600,87599800,6180,6180,6180,6180,0
|
|
20241128,170500,87599800,6180,6180,6180,6180,0
|
|
20241128,170400,87599800,6180,6180,6180,6180,0
|
|
20241128,170300,87599800,6180,6180,6180,6180,0
|
|
20241128,170200,87599800,6180,6180,6180,6180,0
|
|
20241128,170100,87599800,6180,6180,6180,6180,0
|
|
20241128,170000,87599800,6180,6180,6180,6180,0
|
|
20241128,165900,87599800,6180,6180,6180,6180,0
|
|
20241128,165800,87599800,6180,6180,6180,6180,0
|
|
20241128,165700,87599800,6180,6180,6180,6180,0
|
|
20241128,165600,87599800,6180,6180,6180,6180,1203
|
|
20241128,165500,87599800,6180,6180,6180,6180,0
|
|
20241128,165400,87599800,6180,6180,6180,6180,0
|
|
20241128,165300,87599800,6180,6180,6180,6180,0
|
|
20241128,165200,87599800,6180,6180,6180,6180,0
|
|
20241128,165100,87599800,6180,6180,6180,6180,0
|
|
20241128,165000,87599800,6180,6180,6180,6180,0
|
|
20241128,164900,87599800,6180,6180,6180,6180,0
|
|
20241128,164800,87599800,6180,6180,6180,6180,0
|
|
20241128,164700,87599800,6180,6180,6180,6180,0
|
|
20241128,164600,87599800,6180,6180,6180,6180,0
|
|
20241128,164500,87599800,6180,6180,6180,6180,0
|
|
20241128,164400,87599800,6180,6180,6180,6180,0
|
|
20241128,164300,87599800,6180,6180,6180,6180,0
|
|
20241128,164200,87599800,6180,6180,6180,6180,0
|
|
20241128,164100,87599800,6180,6180,6180,6180,0
|
|
20241128,164000,87599800,6180,6180,6180,6180,0
|
|
20241128,163900,87599800,6180,6180,6180,6180,0
|
|
20241128,163800,87599800,6180,6180,6180,6180,0
|
|
20241128,163700,87599800,6180,6180,6180,6180,0
|
|
20241128,163600,87599800,6180,6180,6180,6180,0
|
|
20241128,163500,87599800,6180,6180,6180,6180,0
|
|
20241128,163400,87599800,6180,6180,6180,6180,0
|
|
20241128,163300,87599800,6180,6180,6180,6180,0
|
|
20241128,163200,87599800,6180,6180,6180,6180,0
|
|
20241128,163100,87599800,6180,6180,6180,6180,0
|
|
20241128,163000,87599800,6180,6180,6180,6180,0
|
|
20241128,162900,87599800,6180,6180,6180,6180,0
|
|
20241128,162800,87599800,6180,6180,6180,6180,0
|
|
20241128,162700,87599800,6180,6180,6180,6180,0
|
|
20241128,162600,87599800,6180,6180,6180,6180,1203
|
|
20241128,162500,87599800,6180,6180,6180,6180,0
|
|
20241128,162400,87599800,6180,6180,6180,6180,0
|
|
20241128,162300,87599800,6180,6180,6180,6180,0
|
|
20241128,162200,87599800,6180,6180,6180,6180,0
|
|
20241128,162100,87599800,6180,6180,6180,6180,0
|
|
20241128,162000,87599800,6180,6180,6180,6180,0
|
|
20241128,161900,87599800,6180,6180,6180,6180,0
|
|
20241128,161800,87599800,6180,6180,6180,6180,0
|
|
20241128,161700,87599800,6180,6180,6180,6180,0
|
|
20241128,161600,87599800,6180,6180,6180,6180,0
|
|
20241128,161500,87599800,6180,6180,6180,6180,0
|
|
20241128,161400,87599800,6180,6180,6180,6180,0
|
|
20241128,161300,87599800,6180,6180,6180,6180,0
|
|
20241128,161200,87599800,6180,6180,6180,6180,0
|
|
20241128,161100,87599800,6180,6180,6180,6180,0
|
|
20241128,161000,87599800,6180,6180,6180,6180,0
|
|
20241128,160900,87599800,6180,6180,6180,6180,0
|
|
20241128,160800,87599800,6180,6180,6180,6180,0
|
|
20241128,160700,87599800,6180,6180,6180,6180,0
|
|
20241128,160600,87599800,6180,6180,6180,6180,0
|
|
20241128,160500,87599800,6180,6180,6180,6180,0
|
|
20241128,160400,87599800,6180,6180,6180,6180,0
|
|
20241128,160300,87599800,6180,6180,6180,6180,0
|
|
20241128,160200,87599800,6180,6180,6180,6180,0
|
|
20241128,160100,87599800,6180,6180,6180,6180,0
|
|
20241128,160000,87599800,6180,6180,6180,6180,0
|
|
20241128,155900,87599800,6180,6180,6180,6180,0
|
|
20241128,155800,87599800,6180,6180,6180,6180,0
|
|
20241128,155700,87599800,6180,6180,6180,6180,0
|
|
20241128,155600,87599800,6180,6180,6180,6180,1203
|
|
20241128,155500,87599800,6180,6180,6180,6180,0
|
|
20241128,155400,87599800,6180,6180,6180,6180,0
|
|
20241128,155300,87599800,6180,6180,6180,6180,0
|
|
20241128,155200,87599800,6180,6180,6180,6180,0
|
|
20241128,155100,87599800,6180,6180,6180,6180,0
|
|
20241128,155000,87599800,6180,6180,6180,6180,0
|
|
20241128,154900,87599800,6180,6180,6180,6180,0
|
|
20241128,154800,87599800,6180,6180,6180,6180,0
|
|
20241128,154700,87599800,6180,6180,6180,6180,0
|
|
20241128,154600,87599800,6180,6180,6180,6180,0
|
|
20241128,154500,87599800,6180,6180,6180,6180,0
|
|
20241128,154400,87599800,6180,6180,6180,6180,0
|
|
20241128,154300,87599800,6180,6180,6180,6180,0
|
|
20241128,154200,87599800,6180,6180,6180,6180,0
|
|
20241128,154100,87599800,6180,6180,6180,6180,0
|
|
20241128,154000,87599800,6180,6180,6180,6180,0
|
|
20241128,153900,87599800,6180,6180,6180,6180,0
|
|
20241128,153800,87599800,6180,6180,6180,6180,0
|
|
20241128,153700,87599800,6180,6180,6180,6180,0
|
|
20241128,153600,87599800,6180,6180,6180,6180,0
|
|
20241128,153500,87599800,6180,6180,6180,6180,0
|
|
20241128,153400,87599800,6180,6180,6180,6180,0
|
|
20241128,153300,87599800,6180,6180,6180,6180,0
|
|
20241128,153200,87599800,6180,6180,6180,6180,0
|
|
20241128,153100,87599800,6180,6180,6180,6180,0
|
|
20241128,153000,87599800,6180,6180,6180,6180,1203
|
|
20241128,152900,80165260,6170,6170,6170,6170,0
|
|
20241128,152800,80165260,6170,6170,6170,6170,0
|
|
20241128,152700,80165260,6170,6170,6170,6170,0
|
|
20241128,152600,80165260,6170,6170,6170,6170,0
|
|
20241128,152500,80165260,6170,6170,6170,6170,0
|
|
20241128,152400,80165260,6170,6170,6170,6170,0
|
|
20241128,152300,80165260,6170,6170,6170,6170,0
|
|
20241128,152200,80165260,6170,6170,6170,6170,0
|
|
20241128,152100,80165260,6170,6170,6170,6170,0
|
|
20241128,152000,80165260,6170,6170,6170,6170,0
|
|
20241128,151900,80165260,6170,6170,6170,6170,10
|
|
20241128,151800,80103560,6180,6180,6180,6180,0
|
|
20241128,151700,80103560,6180,6180,6180,6180,0
|
|
20241128,151600,80103560,6180,6180,6180,6180,0
|
|
20241128,151500,80103560,6180,6180,6180,6180,0
|
|
20241128,151400,80103560,6180,6180,6180,6180,0
|
|
20241128,151300,80103560,6180,6180,6180,6180,0
|
|
20241128,151200,80103560,6180,6180,6180,6180,0
|
|
20241128,151100,80103560,6180,6180,6180,6180,5
|
|
20241128,151000,80072660,6170,6170,6170,6170,505
|
|
20241128,150900,76956810,6180,6180,6180,6180,0
|
|
20241128,150800,76956810,6180,6180,6180,6180,0
|
|
20241128,150700,76956810,6180,6180,6180,6180,0
|
|
20241128,150600,76956810,6180,6180,6180,6180,0
|
|
20241128,150500,76956810,6180,6180,6180,6180,1
|
|
20241128,150400,76950630,6180,6180,6180,6180,0
|
|
20241128,150300,76950630,6180,6180,6180,6180,0
|
|
20241128,150200,76950630,6180,6180,6180,6180,0
|
|
20241128,150100,76950630,6180,6180,6180,6180,0
|
|
20241128,150000,76950630,6180,6180,6180,6180,0
|
|
20241128,145900,76950630,6180,6180,6180,6180,0
|
|
20241128,145800,76950630,6180,6180,6180,6180,0
|
|
20241128,145700,76950630,6180,6180,6180,6180,0
|
|
20241128,145600,76950630,6180,6180,6180,6180,0
|
|
20241128,145500,76950630,6180,6180,6180,6180,0
|
|
20241128,145400,76950630,6180,6180,6180,6180,394
|
|
20241128,145300,74515710,6180,6180,6180,6180,196
|
|
20241128,145200,73304430,6190,6190,6190,6190,0
|
|
20241128,145100,73304430,6190,6190,6190,6190,0
|
|
20241128,145000,73304430,6190,6190,6190,6190,0
|
|
20241128,144900,73304430,6190,6190,6190,6190,1
|
|
20241128,144800,73298240,6190,6190,6190,6190,0
|
|
20241128,144700,73298240,6190,6190,6190,6190,200
|
|
20241128,144600,72060240,6170,6170,6170,6170,0
|
|
20241128,144500,72060240,6170,6170,6170,6170,0
|
|
20241128,144400,72060240,6170,6170,6170,6170,0
|
|
20241128,144300,72060240,6170,6170,6170,6170,1401
|
|
20241128,144200,63416070,6180,6180,6180,6180,0
|
|
20241128,144100,63416070,6180,6180,6180,6180,0
|
|
20241128,144000,63416070,6180,6180,6180,6180,0
|
|
20241128,143900,63416070,6180,6180,6180,6180,0
|
|
20241128,143800,63416070,6180,6180,6180,6180,0
|
|
20241128,143700,63416070,6180,6180,6180,6180,0
|
|
20241128,143600,63416070,6180,6180,6180,6180,59
|
|
20241128,143500,63051450,6180,6180,6180,6180,0
|
|
20241128,143400,63051450,6180,6180,6180,6180,0
|
|
20241128,143300,63051450,6180,6180,6180,6180,41
|
|
20241128,143200,62798070,6180,6180,6180,6180,1
|
|
20241128,143100,62791890,6190,6190,6190,6190,0
|
|
20241128,143000,62791890,6190,6190,6190,6190,0
|
|
20241128,142900,62791890,6190,6190,6190,6190,0
|
|
20241128,142800,62791890,6190,6190,6190,6190,0
|
|
20241128,142700,62791890,6190,6190,6190,6190,0
|
|
20241128,142600,62791890,6190,6190,6190,6190,0
|
|
20241128,142500,62791890,6190,6190,6190,6190,0
|
|
20241128,142400,62791890,6190,6190,6190,6190,0
|
|
20241128,142300,62791890,6190,6190,6190,6190,0
|
|
20241128,142200,62791890,6190,6190,6190,6190,0
|
|
20241128,142100,62791890,6190,6190,6190,6190,0
|
|
20241128,142000,62791890,6190,6190,6190,6190,0
|
|
20241128,141900,62791890,6190,6190,6190,6190,0
|
|
20241128,141800,62791890,6190,6190,6190,6190,0
|
|
20241128,141700,62791890,6190,6190,6190,6190,1
|
|
20241128,141600,62785700,6190,6190,6190,6190,0
|
|
20241128,141500,62785700,6190,6190,6190,6190,0
|
|
20241128,141400,62785700,6190,6190,6190,6190,0
|
|
20241128,141300,62785700,6190,6190,6190,6190,0
|
|
20241128,141200,62785700,6190,6190,6190,6190,0
|
|
20241128,141100,62785700,6190,6190,6190,6190,0
|
|
20241128,141000,62785700,6190,6190,6190,6190,0
|
|
20241128,140900,62785700,6190,6190,6190,6190,0
|
|
20241128,140800,62785700,6190,6190,6190,6190,7
|
|
20241128,140700,62742370,6190,6190,6190,6190,0
|
|
20241128,140600,62742370,6190,6190,6190,6190,0
|
|
20241128,140500,62742370,6190,6190,6190,6190,0
|
|
20241128,140400,62742370,6190,6190,6190,6190,0
|
|
20241128,140300,62742370,6190,6190,6190,6190,0
|
|
20241128,140200,62742370,6190,6190,6190,6190,0
|
|
20241128,140100,62742370,6190,6190,6190,6190,1
|
|
20241128,140000,62736180,6190,6190,6190,6190,3
|
|
20241128,135900,62717610,6190,6190,6190,6190,0
|
|
20241128,135800,62717610,6190,6190,6190,6190,13
|
|
20241128,135700,62637140,6190,6190,6190,6190,0
|
|
20241128,135600,62637140,6190,6190,6190,6190,3
|
|
20241128,135500,62618570,6190,6190,6190,6190,0
|
|
20241128,135400,62618570,6190,6190,6190,6190,2
|
|
20241128,135300,62606190,6190,6190,6190,6190,0
|
|
20241128,135200,62606190,6190,6190,6190,6190,3
|
|
20241128,135100,62587620,6190,6190,6190,6190,0
|
|
20241128,135000,62587620,6190,6190,6190,6190,3
|
|
20241128,134900,62569050,6190,6190,6190,6190,0
|
|
20241128,134800,62569050,6190,6190,6190,6190,3
|
|
20241128,134700,62550480,6190,6190,6190,6190,2
|
|
20241128,134600,62538100,6190,6190,6190,6190,0
|
|
20241128,134500,62538100,6190,6190,6190,6190,3
|
|
20241128,134400,62519530,6190,6190,6190,6190,0
|
|
20241128,134300,62519530,6190,6190,6190,6190,3
|
|
20241128,134200,62500960,6190,6190,6190,6190,0
|
|
20241128,134100,62500960,6190,6190,6190,6190,3
|
|
20241128,134000,62482390,6190,6190,6190,6190,0
|
|
20241128,133900,62482390,6190,6190,6190,6190,2
|
|
20241128,133800,62470010,6190,6190,6190,6190,0
|
|
20241128,133700,62470010,6190,6190,6190,6190,3
|
|
20241128,133600,62451440,6190,6190,6190,6190,3
|
|
20241128,133500,62432870,6180,6180,6180,6180,0
|
|
20241128,133400,62432870,6180,6180,6180,6180,178
|
|
20241128,133300,61332830,6190,6190,6190,6190,0
|
|
20241128,133200,61332830,6190,6190,6190,6190,2
|
|
20241128,133100,61320450,6180,6180,6180,6180,0
|
|
20241128,133000,61320450,6180,6180,6180,6180,3
|
|
20241128,132900,61301910,6180,6180,6180,6180,0
|
|
20241128,132800,61301910,6180,6180,6180,6180,3
|
|
20241128,132700,61283370,6180,6180,6180,6180,0
|
|
20241128,132600,61283370,6180,6180,6180,6180,3
|
|
20241128,132500,61264830,6180,6180,6180,6180,2
|
|
20241128,132400,61252470,6180,6180,6180,6180,0
|
|
20241128,132300,61252470,6180,6180,6180,6180,3
|
|
20241128,132200,61233930,6180,6180,6180,6180,0
|
|
20241128,132100,61233930,6180,6180,6180,6180,3
|
|
20241128,132000,61215390,6180,6180,6180,6180,0
|
|
20241128,131900,61215390,6180,6180,6180,6180,3
|
|
20241128,131800,61196850,6180,6180,6180,6180,0
|
|
20241128,131700,61196850,6180,6180,6180,6180,2
|
|
20241128,131600,61184490,6180,6180,6180,6180,0
|
|
20241128,131500,61184490,6180,6180,6180,6180,3
|
|
20241128,131400,61165950,6180,6180,6180,6180,3
|
|
20241128,131300,61147410,6160,6170,6170,6160,520
|
|
20241128,131200,57941750,6180,6200,6200,6180,1403
|
|
20241128,131100,49271040,6200,6200,6200,6200,0
|
|
20241128,131000,49271040,6200,6200,6200,6200,2
|
|
20241128,130900,49258640,6200,6200,6200,6200,0
|
|
20241128,130800,49258640,6200,6200,6200,6200,4
|
|
20241128,130700,49233840,6200,6200,6200,6200,0
|
|
20241128,130600,49233840,6200,6200,6200,6200,3
|
|
20241128,130500,49215240,6200,6200,6200,6200,70
|
|
20241128,130400,48781240,6210,6210,6210,6210,3
|
|
20241128,130300,48762610,6210,6210,6210,6210,0
|
|
20241128,130200,48762610,6210,6210,6210,6210,2
|
|
20241128,130100,48750190,6210,6210,6210,6210,8
|
|
20241128,130000,48700510,6200,6200,6200,6200,2
|
|
20241128,125900,48688110,6210,6210,6210,6210,3
|
|
20241128,125800,48669480,6200,6200,6200,6200,1
|
|
20241128,125700,48663280,6210,6210,6210,6210,3
|
|
20241128,125600,48644650,6210,6200,6210,6200,3
|
|
20241128,125500,48626030,6210,6210,6210,6210,2
|
|
20241128,125400,48613610,6200,6200,6200,6200,21
|
|
20241128,125300,48483410,6210,6210,6210,6210,3
|
|
20241128,125200,48464780,6200,6200,6200,6200,1
|
|
20241128,125100,48458580,6210,6210,6210,6210,3
|
|
20241128,125000,48439950,6210,6200,6210,6200,4
|
|
20241128,124900,48415120,6210,6210,6210,6210,0
|
|
20241128,124800,48415120,6210,6200,6210,6200,4
|
|
20241128,124700,48390300,6210,6210,6210,6210,0
|
|
20241128,124600,48390300,6210,6200,6210,6200,4
|
|
20241128,124500,48365470,6200,6200,6200,6200,1
|
|
20241128,124400,48359270,6210,6200,6210,6200,6
|
|
20241128,124300,48322040,6210,6210,6210,6210,0
|
|
20241128,124200,48322040,6210,6200,6210,6200,5
|
|
20241128,124100,48291010,6200,6200,6200,6200,1
|
|
20241128,124000,48284810,6210,6200,6210,6200,4
|
|
20241128,123900,48259990,6200,6210,6210,6200,4
|
|
20241128,123800,48235160,6210,6200,6210,6200,18
|
|
20241128,123700,48123410,6210,6210,6210,6210,3
|
|
20241128,123600,48104780,6200,6200,6200,6200,2
|
|
20241128,123500,48092380,6200,6210,6210,6200,4
|
|
20241128,123400,48067550,6200,6200,6200,6200,3
|
|
20241128,123300,48048950,6210,6200,6210,6200,3
|
|
20241128,123200,48030330,6200,6200,6200,6200,2
|
|
20241128,123100,48017930,6210,6210,6210,6210,3
|
|
20241128,123000,47999300,6200,6200,6200,6200,2
|
|
20241128,122900,47986900,6210,6200,6210,6200,4
|
|
20241128,122800,47962070,6200,6210,6210,6200,6
|
|
20241128,122700,47924840,6210,6210,6210,6210,4
|
|
20241128,122600,47900000,6210,6200,6210,6200,2
|
|
20241128,122500,47887590,6200,6200,6200,6200,2
|
|
20241128,122400,47875190,6220,6210,6220,6210,5
|
|
20241128,122300,47844110,6210,6210,6210,6210,1
|
|
20241128,122200,47837900,6210,6210,6210,6210,2
|
|
20241128,122100,47825480,6210,6210,6210,6210,1
|
|
20241128,122000,47819270,6210,6200,6210,6200,3
|
|
20241128,121900,47800660,6220,6220,6220,6220,0
|
|
20241128,121800,47800660,6220,6200,6220,6200,5
|
|
20241128,121700,47769620,6220,6220,6220,6220,3
|
|
20241128,121600,47750960,6200,6200,6200,6200,2
|
|
20241128,121500,47738560,6220,6200,6220,6200,4
|
|
20241128,121400,47713700,6200,6200,6200,6200,3
|
|
20241128,121300,47695100,6220,6220,6220,6220,3
|
|
20241128,121200,47676440,6200,6200,6200,6200,2
|
|
20241128,121100,47664040,6210,6200,6210,6200,3
|
|
20241128,121000,47645420,6200,6210,6210,6200,300
|
|
20241128,120900,45785410,6210,6200,6210,6200,3
|
|
20241128,120800,45766790,6200,6200,6200,6200,1
|
|
20241128,120700,45760590,6220,6210,6220,6210,4
|
|
20241128,120600,45735720,6210,6210,6210,6210,2
|
|
20241128,120500,45723300,6210,6210,6210,6210,1
|
|
20241128,120400,45717090,6210,6210,6210,6210,4
|
|
20241128,120300,45692250,6230,6230,6230,6230,0
|
|
20241128,120200,45692250,6230,6210,6230,6210,5
|
|
20241128,120100,45661130,6220,6220,6220,6220,19
|
|
20241128,120000,45542950,6210,6200,6210,6200,4
|
|
20241128,115900,45518130,6220,6220,6220,6220,0
|
|
20241128,115800,45518130,6220,6200,6220,6200,6
|
|
20241128,115700,45480870,6220,6220,6220,6220,0
|
|
20241128,115600,45480870,6220,6200,6220,6200,5
|
|
20241128,115500,45449810,6200,6200,6200,6200,2
|
|
20241128,115400,45437410,6220,6200,6220,6200,5
|
|
20241128,115300,45406370,6220,6220,6220,6220,103
|
|
20241128,115200,44765710,6200,6200,6200,6200,2
|
|
20241128,115100,44753310,6220,6200,6220,6200,504
|
|
20241128,115000,41618450,6200,6200,6200,6200,3
|
|
20241128,114900,41599850,6220,6220,6220,6220,3
|
|
20241128,114800,41581190,6210,6210,6210,6210,2
|
|
20241128,114700,41568770,6210,6200,6210,6200,2
|
|
20241128,114600,41556360,6200,6210,6210,6200,2
|
|
20241128,114500,41543950,6220,6210,6220,6210,4
|
|
20241128,114400,41519080,6210,6210,6210,6210,1
|
|
20241128,114300,41512870,6220,6210,6220,6210,4
|
|
20241128,114200,41488000,6210,6220,6220,6210,5
|
|
20241128,114100,41456920,6210,6210,6210,6210,1
|
|
20241128,114000,41450710,6220,6210,6220,6210,5
|
|
20241128,113900,41419640,6210,6210,6210,6210,1
|
|
20241128,113800,41413430,6220,6200,6220,6200,4
|
|
20241128,113700,41388570,6200,6200,6200,6200,3
|
|
20241128,113600,41369970,6210,6200,6210,6200,5
|
|
20241128,113500,41338940,6220,6220,6220,6220,0
|
|
20241128,113400,41338940,6220,6200,6220,6200,5
|
|
20241128,113300,41307880,6200,6200,6200,6200,1
|
|
20241128,113200,41301680,6210,6200,6210,6200,3
|
|
20241128,113100,41283060,6220,6220,6220,6220,3
|
|
20241128,113000,41264400,6200,6200,6200,6200,4
|
|
20241128,112900,41239600,6220,6220,6220,6220,3
|
|
20241128,112800,41220940,6200,6200,6200,6200,2
|
|
20241128,112700,41208540,6200,6190,6210,6190,58
|
|
20241128,112600,40848940,6190,6190,6190,6190,2
|
|
20241128,112500,40836560,6210,6210,6210,6210,2
|
|
20241128,112400,40824140,6190,6210,6210,6190,4
|
|
20241128,112300,40799340,6210,6190,6210,6190,5
|
|
20241128,112200,40768330,6190,6190,6190,6190,3
|
|
20241128,112100,40749760,6210,6190,6210,6190,5
|
|
20241128,112000,40718750,6190,6210,6210,6190,5
|
|
20241128,111900,40687740,6190,6190,6190,6190,0
|
|
20241128,111800,40687740,6190,6200,6200,6190,4
|
|
20241128,111700,40662960,6190,6190,6190,6190,2
|
|
20241128,111600,40650580,6210,6210,6210,6200,13
|
|
20241128,111500,40569940,6220,6220,6220,6220,0
|
|
20241128,111400,40569940,6220,6200,6220,6200,6
|
|
20241128,111300,40532680,6220,6220,6220,6220,0
|
|
20241128,111200,40532680,6220,6200,6220,6200,5
|
|
20241128,111100,40501620,6200,6200,6200,6200,47
|
|
20241128,111000,40210220,6200,6190,6200,6190,4
|
|
20241128,110900,40185440,6190,6190,6190,6190,1
|
|
20241128,110800,40179250,6200,6180,6200,6180,6
|
|
20241128,110700,40142090,6200,6200,6200,6200,3
|
|
20241128,110600,40123490,6180,6180,6180,6180,5
|
|
20241128,110500,40092590,6200,6200,6200,6200,3
|
|
20241128,110400,40073990,6180,6180,6180,6180,3
|
|
20241128,110300,40055450,6200,6200,6200,6200,2
|
|
20241128,110200,40043050,6180,6180,6180,6180,13
|
|
20241128,110100,39962710,6180,6180,6190,6180,32
|
|
20241128,110000,39764920,6180,6180,6180,6180,1
|
|
20241128,105900,39758740,6190,6190,6190,6190,3
|
|
20241128,105800,39740170,6190,6200,6200,6190,1021
|
|
20241128,105700,33410640,6210,6200,6210,6200,4
|
|
20241128,105600,33385810,6200,6210,6210,6200,3
|
|
20241128,105500,33367190,6200,6190,6200,6190,95
|
|
20241128,105400,32778210,6200,6220,6220,6200,1341
|
|
20241128,105300,24456780,6200,6210,6210,6200,21
|
|
20241128,105200,24326570,6220,6200,6220,6200,55
|
|
20241128,105100,23985510,6200,6200,6200,6200,1
|
|
20241128,105000,23979310,6220,6220,6220,6220,3
|
|
20241128,104900,23960650,6220,6200,6220,6200,3
|
|
20241128,104800,23942010,6210,6190,6210,6190,3
|
|
20241128,104700,23923400,6190,6190,6190,6190,0
|
|
20241128,104600,23923400,6190,6210,6210,6190,44
|
|
20241128,104500,23650180,6200,6200,6200,6200,3
|
|
20241128,104400,23631580,6180,6180,6180,6180,0
|
|
20241128,104300,23631580,6180,6180,6180,6180,1
|
|
20241128,104200,23625400,6170,6170,6170,6170,0
|
|
20241128,104100,23625400,6170,6170,6170,6170,1103
|
|
20241128,104000,16819890,6170,6170,6170,6170,1
|
|
20241128,103900,16813720,6160,6160,6160,6160,74
|
|
20241128,103800,16357880,6160,6160,6160,6160,0
|
|
20241128,103700,16357880,6160,6150,6160,6150,227
|
|
20241128,103600,14961800,6160,6160,6160,6160,0
|
|
20241128,103500,14961800,6160,6160,6160,6160,3
|
|
20241128,103400,14943320,6160,6160,6160,6160,2
|
|
20241128,103300,14931000,6160,6160,6160,6160,5
|
|
20241128,103200,14900200,6170,6170,6170,6170,3
|
|
20241128,103100,14881690,6170,6170,6170,6170,4
|
|
20241128,103000,14857010,6170,6170,6170,6170,3
|
|
20241128,102900,14838500,6160,6160,6160,6160,22
|
|
20241128,102800,14702980,6160,6170,6170,6150,169
|
|
20241128,102700,13662020,6170,6170,6170,6170,0
|
|
20241128,102600,13662020,6170,6170,6170,6160,56
|
|
20241128,102500,13316990,6170,6170,6170,6170,0
|
|
20241128,102400,13316990,6170,6170,6170,6170,8
|
|
20241128,102300,13267630,6170,6170,6170,6170,2
|
|
20241128,102200,13255290,6170,6150,6170,6150,39
|
|
20241128,102100,13015300,6170,6170,6170,6170,4
|
|
20241128,102000,12990620,6170,6170,6170,6170,5
|
|
20241128,101900,12959770,6170,6170,6170,6170,2
|
|
20241128,101800,12947430,6170,6170,6170,6170,5
|
|
20241128,101700,12916580,6170,6170,6170,6170,3
|
|
20241128,101600,12898070,6170,6170,6170,6170,5
|
|
20241128,101500,12867220,6170,6170,6170,6170,3
|
|
20241128,101400,12848710,6170,6170,6170,6150,7
|
|
20241128,101300,12805540,6170,6170,6170,6170,3
|
|
20241128,101200,12787030,6170,6170,6170,6170,4
|
|
20241128,101100,12762350,6170,6160,6170,6160,663
|
|
20241128,101000,8678250,6160,6160,6160,6160,565
|
|
20241128,100900,5197850,6150,6160,6160,6150,15
|
|
20241128,100800,5105570,6180,6180,6180,6180,8
|
|
20241128,100700,5056130,6180,6180,6180,6180,0
|
|
20241128,100600,5056130,6180,6180,6180,6180,7
|
|
20241128,100500,5012870,6180,6180,6180,6180,4
|
|
20241128,100400,4988150,6170,6160,6170,6160,98
|
|
20241128,100300,4383500,6170,6170,6170,6170,1
|
|
20241128,100200,4377330,6170,6160,6170,6160,8
|
|
20241128,100100,4328020,6160,6160,6160,6160,0
|
|
20241128,100000,4328020,6160,6160,6160,6160,8
|
|
20241128,095900,4278740,6160,6160,6160,6160,0
|
|
20241128,095800,4278740,6160,6160,6160,6160,5
|
|
20241128,095700,4247940,6160,6160,6160,6160,0
|
|
20241128,095600,4247940,6160,6160,6160,6160,5
|
|
20241128,095500,4217140,6160,6160,6160,6160,0
|
|
20241128,095400,4217140,6160,6160,6160,6160,4
|
|
20241128,095300,4192500,6160,6160,6160,6160,0
|
|
20241128,095200,4192500,6160,6160,6160,6160,5
|
|
20241128,095100,4161700,6160,6160,6160,6160,0
|
|
20241128,095000,4161700,6160,6160,6160,6160,5
|
|
20241128,094900,4130900,6150,6150,6150,6150,201
|
|
20241128,094800,2894750,6160,6160,6160,6160,5
|
|
20241128,094700,2863950,6160,6150,6160,6150,2
|
|
20241128,094600,2851640,6160,6160,6160,6160,5
|
|
20241128,094500,2820840,6160,6160,6160,6160,0
|
|
20241128,094400,2820840,6160,6160,6160,6160,5
|
|
20241128,094300,2790040,6160,6160,6160,6160,0
|
|
20241128,094200,2790040,6160,6160,6160,6160,5
|
|
20241128,094100,2759240,6160,6160,6160,6160,0
|
|
20241128,094000,2759240,6160,6160,6160,6160,5
|
|
20241128,093900,2728440,6160,6160,6160,6160,1
|
|
20241128,093800,2722280,6160,6160,6160,6160,5
|
|
20241128,093700,2691480,6160,6160,6160,6160,0
|
|
20241128,093600,2691480,6160,6160,6160,6160,4
|
|
20241128,093500,2666840,6170,6170,6170,6170,0
|
|
20241128,093400,2666840,6170,6170,6170,6170,5
|
|
20241128,093300,2635990,6160,6160,6160,6160,0
|
|
20241128,093200,2635990,6160,6160,6160,6160,0
|
|
20241128,093100,2635990,6160,6160,6160,6160,0
|
|
20241128,093000,2635990,6160,6160,6160,6160,0
|
|
20241128,092900,2635990,6160,6160,6160,6160,0
|
|
20241128,092800,2635990,6160,6160,6160,6160,0
|
|
20241128,092700,2635990,6160,6160,6160,6160,0
|
|
20241128,092600,2635990,6160,6160,6160,6160,0
|
|
20241128,092500,2635990,6160,6160,6160,6160,36
|
|
20241128,092400,2414230,6150,6150,6150,6150,0
|
|
20241128,092300,2414230,6150,6150,6150,6150,0
|
|
20241128,092200,2414230,6150,6150,6150,6150,0
|
|
20241128,092100,2414230,6150,6150,6150,6150,0
|
|
20241128,092000,2414230,6150,6150,6150,6150,16
|
|
20241128,091900,2315830,6150,6150,6150,6150,0
|
|
20241128,091800,2315830,6150,6150,6150,6150,0
|
|
20241128,091700,2315830,6150,6150,6150,6150,0
|
|
20241128,091600,2315830,6150,6150,6150,6150,0
|
|
20241128,091500,2315830,6150,6150,6150,6150,0
|
|
20241128,091400,2315830,6150,6150,6150,6150,0
|
|
20241128,091300,2315830,6150,6150,6150,6150,0
|
|
20241128,091200,2315830,6150,6150,6150,6150,0
|
|
20241128,091100,2315830,6150,6150,6150,6150,0
|
|
20241128,091000,2315830,6150,6150,6150,6150,86
|
|
20241128,090900,1786930,6160,6160,6160,6160,0
|
|
20241128,090800,1786930,6160,6160,6160,6160,170
|
|
20241128,090700,739730,6160,6160,6160,6160,0
|
|
20241128,090600,739730,6160,6160,6160,6160,0
|
|
20241128,090500,739730,6160,6160,6160,6160,0
|
|
20241128,090400,739730,6160,6160,6160,6160,0
|
|
20241128,090300,739730,6160,6160,6160,6160,0
|
|
20241128,090200,739730,6160,6170,6170,6160,107
|
|
20241128,090100,80110,6170,6170,6170,6170,0
|
|
20241128,090000,80110,6170,6150,6170,6150,13
|