639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,193600,88863160,6350,6350,6350,6350,520
|
|
20241127,193500,88863160,6350,6350,6350,6350,0
|
|
20241127,193400,88863160,6350,6350,6350,6350,0
|
|
20241127,193300,88863160,6350,6350,6350,6350,0
|
|
20241127,193200,88863160,6350,6350,6350,6350,0
|
|
20241127,193100,88863160,6350,6350,6350,6350,0
|
|
20241127,193000,88863160,6350,6350,6350,6350,0
|
|
20241127,192900,88863160,6350,6350,6350,6350,0
|
|
20241127,192800,88863160,6350,6350,6350,6350,0
|
|
20241127,192700,88863160,6350,6350,6350,6350,0
|
|
20241127,192600,88863160,6350,6350,6350,6350,0
|
|
20241127,192500,88863160,6350,6350,6350,6350,0
|
|
20241127,192400,88863160,6350,6350,6350,6350,0
|
|
20241127,192300,88863160,6350,6350,6350,6350,0
|
|
20241127,192200,88863160,6350,6350,6350,6350,0
|
|
20241127,192100,88863160,6350,6350,6350,6350,0
|
|
20241127,192000,88863160,6350,6350,6350,6350,0
|
|
20241127,191900,88863160,6350,6350,6350,6350,0
|
|
20241127,191800,88863160,6350,6350,6350,6350,0
|
|
20241127,191700,88863160,6350,6350,6350,6350,0
|
|
20241127,191600,88863160,6350,6350,6350,6350,0
|
|
20241127,191500,88863160,6350,6350,6350,6350,0
|
|
20241127,191400,88863160,6350,6350,6350,6350,0
|
|
20241127,191300,88863160,6350,6350,6350,6350,0
|
|
20241127,191200,88863160,6350,6350,6350,6350,0
|
|
20241127,191100,88863160,6350,6350,6350,6350,0
|
|
20241127,191000,88863160,6350,6350,6350,6350,0
|
|
20241127,190900,88863160,6350,6350,6350,6350,0
|
|
20241127,190800,88863160,6350,6350,6350,6350,0
|
|
20241127,190700,88863160,6350,6350,6350,6350,0
|
|
20241127,190600,88863160,6350,6350,6350,6350,520
|
|
20241127,190500,88863160,6350,6350,6350,6350,0
|
|
20241127,190400,88863160,6350,6350,6350,6350,0
|
|
20241127,190300,88863160,6350,6350,6350,6350,0
|
|
20241127,190200,88863160,6350,6350,6350,6350,0
|
|
20241127,190100,88863160,6350,6350,6350,6350,0
|
|
20241127,190000,88863160,6350,6350,6350,6350,0
|
|
20241127,185900,88863160,6350,6350,6350,6350,0
|
|
20241127,185800,88863160,6350,6350,6350,6350,0
|
|
20241127,185700,88863160,6350,6350,6350,6350,0
|
|
20241127,185600,88863160,6350,6350,6350,6350,0
|
|
20241127,185500,88863160,6350,6350,6350,6350,0
|
|
20241127,185400,88863160,6350,6350,6350,6350,0
|
|
20241127,185300,88863160,6350,6350,6350,6350,0
|
|
20241127,185200,88863160,6350,6350,6350,6350,0
|
|
20241127,185100,88863160,6350,6350,6350,6350,0
|
|
20241127,185000,88863160,6350,6350,6350,6350,0
|
|
20241127,184900,88863160,6350,6350,6350,6350,0
|
|
20241127,184800,88863160,6350,6350,6350,6350,0
|
|
20241127,184700,88863160,6350,6350,6350,6350,0
|
|
20241127,184600,88863160,6350,6350,6350,6350,0
|
|
20241127,184500,88863160,6350,6350,6350,6350,0
|
|
20241127,184400,88863160,6350,6350,6350,6350,0
|
|
20241127,184300,88863160,6350,6350,6350,6350,0
|
|
20241127,184200,88863160,6350,6350,6350,6350,0
|
|
20241127,184100,88863160,6350,6350,6350,6350,0
|
|
20241127,184000,88863160,6350,6350,6350,6350,0
|
|
20241127,183900,88863160,6350,6350,6350,6350,0
|
|
20241127,183800,88863160,6350,6350,6350,6350,0
|
|
20241127,183700,88863160,6350,6350,6350,6350,0
|
|
20241127,183600,88863160,6350,6350,6350,6350,520
|
|
20241127,183500,88863160,6350,6350,6350,6350,0
|
|
20241127,183400,88863160,6350,6350,6350,6350,0
|
|
20241127,183300,88863160,6350,6350,6350,6350,0
|
|
20241127,183200,88863160,6350,6350,6350,6350,0
|
|
20241127,183100,88863160,6350,6350,6350,6350,0
|
|
20241127,183000,88863160,6350,6350,6350,6350,0
|
|
20241127,182900,88863160,6350,6350,6350,6350,0
|
|
20241127,182800,88863160,6350,6350,6350,6350,0
|
|
20241127,182700,88863160,6350,6350,6350,6350,0
|
|
20241127,182600,88863160,6350,6350,6350,6350,0
|
|
20241127,182500,88863160,6350,6350,6350,6350,0
|
|
20241127,182400,88863160,6350,6350,6350,6350,0
|
|
20241127,182300,88863160,6350,6350,6350,6350,0
|
|
20241127,182200,88863160,6350,6350,6350,6350,0
|
|
20241127,182100,88863160,6350,6350,6350,6350,0
|
|
20241127,182000,88863160,6350,6350,6350,6350,0
|
|
20241127,181900,88863160,6350,6350,6350,6350,0
|
|
20241127,181800,88863160,6350,6350,6350,6350,0
|
|
20241127,181700,88863160,6350,6350,6350,6350,0
|
|
20241127,181600,88863160,6350,6350,6350,6350,0
|
|
20241127,181500,88863160,6350,6350,6350,6350,0
|
|
20241127,181400,88863160,6350,6350,6350,6350,0
|
|
20241127,181300,88863160,6350,6350,6350,6350,0
|
|
20241127,181200,88863160,6350,6350,6350,6350,0
|
|
20241127,181100,88863160,6350,6350,6350,6350,0
|
|
20241127,181000,88863160,6350,6350,6350,6350,0
|
|
20241127,180900,88863160,6350,6350,6350,6350,0
|
|
20241127,180800,88863160,6350,6350,6350,6350,0
|
|
20241127,180700,88863160,6350,6350,6350,6350,0
|
|
20241127,180600,88863160,6350,6350,6350,6350,520
|
|
20241127,180500,88863160,6350,6350,6350,6350,0
|
|
20241127,180400,88863160,6350,6350,6350,6350,0
|
|
20241127,180300,88863160,6350,6350,6350,6350,0
|
|
20241127,180200,88863160,6350,6350,6350,6350,0
|
|
20241127,180100,88863160,6350,6350,6350,6350,0
|
|
20241127,180000,88863160,6350,6350,6350,6350,0
|
|
20241127,175900,88863160,6350,6350,6350,6350,0
|
|
20241127,175800,88863160,6350,6350,6350,6350,0
|
|
20241127,175700,88863160,6350,6350,6350,6350,0
|
|
20241127,175600,88863160,6350,6350,6350,6350,0
|
|
20241127,175500,88863160,6350,6350,6350,6350,0
|
|
20241127,175400,88863160,6350,6350,6350,6350,0
|
|
20241127,175300,88863160,6350,6350,6350,6350,0
|
|
20241127,175200,88863160,6350,6350,6350,6350,0
|
|
20241127,175100,88863160,6350,6350,6350,6350,0
|
|
20241127,175000,88863160,6350,6350,6350,6350,0
|
|
20241127,174900,88863160,6350,6350,6350,6350,0
|
|
20241127,174800,88863160,6350,6350,6350,6350,0
|
|
20241127,174700,88863160,6350,6350,6350,6350,0
|
|
20241127,174600,88863160,6350,6350,6350,6350,0
|
|
20241127,174500,88863160,6350,6350,6350,6350,0
|
|
20241127,174400,88863160,6350,6350,6350,6350,0
|
|
20241127,174300,88863160,6350,6350,6350,6350,0
|
|
20241127,174200,88863160,6350,6350,6350,6350,0
|
|
20241127,174100,88863160,6350,6350,6350,6350,0
|
|
20241127,174000,88863160,6350,6350,6350,6350,0
|
|
20241127,173900,88863160,6350,6350,6350,6350,0
|
|
20241127,173800,88863160,6350,6350,6350,6350,0
|
|
20241127,173700,88863160,6350,6350,6350,6350,0
|
|
20241127,173600,88863160,6350,6350,6350,6350,520
|
|
20241127,173500,88863160,6350,6350,6350,6350,0
|
|
20241127,173400,88863160,6350,6350,6350,6350,0
|
|
20241127,173300,88863160,6350,6350,6350,6350,0
|
|
20241127,173200,88863160,6350,6350,6350,6350,0
|
|
20241127,173100,88863160,6350,6350,6350,6350,0
|
|
20241127,173000,88863160,6350,6350,6350,6350,0
|
|
20241127,172900,88863160,6350,6350,6350,6350,0
|
|
20241127,172800,88863160,6350,6350,6350,6350,0
|
|
20241127,172700,88863160,6350,6350,6350,6350,0
|
|
20241127,172600,88863160,6350,6350,6350,6350,0
|
|
20241127,172500,88863160,6350,6350,6350,6350,0
|
|
20241127,172400,88863160,6350,6350,6350,6350,0
|
|
20241127,172300,88863160,6350,6350,6350,6350,0
|
|
20241127,172200,88863160,6350,6350,6350,6350,0
|
|
20241127,172100,88863160,6350,6350,6350,6350,0
|
|
20241127,172000,88863160,6350,6350,6350,6350,0
|
|
20241127,171900,88863160,6350,6350,6350,6350,0
|
|
20241127,171800,88863160,6350,6350,6350,6350,0
|
|
20241127,171700,88863160,6350,6350,6350,6350,0
|
|
20241127,171600,88863160,6350,6350,6350,6350,0
|
|
20241127,171500,88863160,6350,6350,6350,6350,0
|
|
20241127,171400,88863160,6350,6350,6350,6350,0
|
|
20241127,171300,88863160,6350,6350,6350,6350,0
|
|
20241127,171200,88863160,6350,6350,6350,6350,0
|
|
20241127,171100,88863160,6350,6350,6350,6350,0
|
|
20241127,171000,88863160,6350,6350,6350,6350,0
|
|
20241127,170900,88863160,6350,6350,6350,6350,0
|
|
20241127,170800,88863160,6350,6350,6350,6350,0
|
|
20241127,170700,88863160,6350,6350,6350,6350,0
|
|
20241127,170600,88863160,6350,6350,6350,6350,520
|
|
20241127,170500,88863160,6350,6350,6350,6350,0
|
|
20241127,170400,88863160,6350,6350,6350,6350,0
|
|
20241127,170300,88863160,6350,6350,6350,6350,0
|
|
20241127,170200,88863160,6350,6350,6350,6350,0
|
|
20241127,170100,88863160,6350,6350,6350,6350,0
|
|
20241127,170000,88863160,6350,6350,6350,6350,0
|
|
20241127,165900,88863160,6350,6350,6350,6350,0
|
|
20241127,165800,88863160,6350,6350,6350,6350,0
|
|
20241127,165700,88863160,6350,6350,6350,6350,0
|
|
20241127,165600,88863160,6350,6350,6350,6350,0
|
|
20241127,165500,88863160,6350,6350,6350,6350,0
|
|
20241127,165400,88863160,6350,6350,6350,6350,0
|
|
20241127,165300,88863160,6350,6350,6350,6350,0
|
|
20241127,165200,88863160,6350,6350,6350,6350,0
|
|
20241127,165100,88863160,6350,6350,6350,6350,0
|
|
20241127,165000,88863160,6350,6350,6350,6350,0
|
|
20241127,164900,88863160,6350,6350,6350,6350,0
|
|
20241127,164800,88863160,6350,6350,6350,6350,0
|
|
20241127,164700,88863160,6350,6350,6350,6350,0
|
|
20241127,164600,88863160,6350,6350,6350,6350,0
|
|
20241127,164500,88863160,6350,6350,6350,6350,0
|
|
20241127,164400,88863160,6350,6350,6350,6350,0
|
|
20241127,164300,88863160,6350,6350,6350,6350,0
|
|
20241127,164200,88863160,6350,6350,6350,6350,0
|
|
20241127,164100,88863160,6350,6350,6350,6350,0
|
|
20241127,164000,88863160,6350,6350,6350,6350,0
|
|
20241127,163900,88863160,6350,6350,6350,6350,0
|
|
20241127,163800,88863160,6350,6350,6350,6350,0
|
|
20241127,163700,88863160,6350,6350,6350,6350,0
|
|
20241127,163600,88863160,6350,6350,6350,6350,520
|
|
20241127,163500,88863160,6350,6350,6350,6350,0
|
|
20241127,163400,88863160,6350,6350,6350,6350,0
|
|
20241127,163300,88863160,6350,6350,6350,6350,0
|
|
20241127,163200,88863160,6350,6350,6350,6350,0
|
|
20241127,163100,88863160,6350,6350,6350,6350,0
|
|
20241127,163000,88863160,6350,6350,6350,6350,0
|
|
20241127,162900,88863160,6350,6350,6350,6350,0
|
|
20241127,162800,88863160,6350,6350,6350,6350,0
|
|
20241127,162700,88863160,6350,6350,6350,6350,0
|
|
20241127,162600,88863160,6350,6350,6350,6350,0
|
|
20241127,162500,88863160,6350,6350,6350,6350,0
|
|
20241127,162400,88863160,6350,6350,6350,6350,0
|
|
20241127,162300,88863160,6350,6350,6350,6350,0
|
|
20241127,162200,88863160,6350,6350,6350,6350,0
|
|
20241127,162100,88863160,6350,6350,6350,6350,0
|
|
20241127,162000,88863160,6350,6350,6350,6350,0
|
|
20241127,161900,88863160,6350,6350,6350,6350,0
|
|
20241127,161800,88863160,6350,6350,6350,6350,0
|
|
20241127,161700,88863160,6350,6350,6350,6350,0
|
|
20241127,161600,88863160,6350,6350,6350,6350,0
|
|
20241127,161500,88863160,6350,6350,6350,6350,0
|
|
20241127,161400,88863160,6350,6350,6350,6350,0
|
|
20241127,161300,88863160,6350,6350,6350,6350,0
|
|
20241127,161200,88863160,6350,6350,6350,6350,0
|
|
20241127,161100,88863160,6350,6350,6350,6350,0
|
|
20241127,161000,88863160,6350,6350,6350,6350,0
|
|
20241127,160900,88863160,6350,6350,6350,6350,0
|
|
20241127,160800,88863160,6350,6350,6350,6350,0
|
|
20241127,160700,88863160,6350,6350,6350,6350,0
|
|
20241127,160600,88863160,6350,6350,6350,6350,520
|
|
20241127,160500,88863160,6350,6350,6350,6350,0
|
|
20241127,160400,88863160,6350,6350,6350,6350,0
|
|
20241127,160300,88863160,6350,6350,6350,6350,0
|
|
20241127,160200,88863160,6350,6350,6350,6350,0
|
|
20241127,160100,88863160,6350,6350,6350,6350,0
|
|
20241127,160000,88863160,6350,6350,6350,6350,0
|
|
20241127,155900,88863160,6350,6350,6350,6350,0
|
|
20241127,155800,88863160,6350,6350,6350,6350,0
|
|
20241127,155700,88863160,6350,6350,6350,6350,0
|
|
20241127,155600,88863160,6350,6350,6350,6350,0
|
|
20241127,155500,88863160,6350,6350,6350,6350,0
|
|
20241127,155400,88863160,6350,6350,6350,6350,0
|
|
20241127,155300,88863160,6350,6350,6350,6350,0
|
|
20241127,155200,88863160,6350,6350,6350,6350,0
|
|
20241127,155100,88863160,6350,6350,6350,6350,0
|
|
20241127,155000,88863160,6350,6350,6350,6350,0
|
|
20241127,154900,88863160,6350,6350,6350,6350,0
|
|
20241127,154800,88863160,6350,6350,6350,6350,0
|
|
20241127,154700,88863160,6350,6350,6350,6350,0
|
|
20241127,154600,88863160,6350,6350,6350,6350,0
|
|
20241127,154500,88863160,6350,6350,6350,6350,0
|
|
20241127,154400,88863160,6350,6350,6350,6350,0
|
|
20241127,154300,88863160,6350,6350,6350,6350,0
|
|
20241127,154200,88863160,6350,6350,6350,6350,0
|
|
20241127,154100,88863160,6350,6350,6350,6350,0
|
|
20241127,154000,88863160,6350,6350,6350,6350,0
|
|
20241127,153900,88863160,6350,6350,6350,6350,0
|
|
20241127,153800,88863160,6350,6350,6350,6350,0
|
|
20241127,153700,88863160,6350,6350,6350,6350,0
|
|
20241127,153600,88863160,6350,6350,6350,6350,520
|
|
20241127,153500,88863160,6350,6350,6350,6350,0
|
|
20241127,153400,88863160,6350,6350,6350,6350,0
|
|
20241127,153300,88863160,6350,6350,6350,6350,0
|
|
20241127,153200,88863160,6350,6350,6350,6350,0
|
|
20241127,153100,88863160,6350,6350,6350,6350,0
|
|
20241127,153000,88863160,6350,6350,6350,6350,520
|
|
20241127,152900,85561160,6340,6340,6340,6340,0
|
|
20241127,152800,85561160,6340,6340,6340,6340,0
|
|
20241127,152700,85561160,6340,6340,6340,6340,0
|
|
20241127,152600,85561160,6340,6340,6340,6340,0
|
|
20241127,152500,85561160,6340,6340,6340,6340,0
|
|
20241127,152400,85561160,6340,6340,6340,6340,0
|
|
20241127,152300,85561160,6340,6340,6340,6340,0
|
|
20241127,152200,85561160,6340,6340,6340,6340,0
|
|
20241127,152100,85561160,6340,6340,6340,6340,0
|
|
20241127,152000,85561160,6340,6340,6340,6340,0
|
|
20241127,151900,85561160,6340,6320,6340,6320,500
|
|
20241127,151800,82396470,6290,6290,6290,6290,85
|
|
20241127,151700,81861820,6330,6330,6330,6330,0
|
|
20241127,151600,81861820,6330,6330,6330,6330,0
|
|
20241127,151500,81861820,6330,6330,6330,6330,0
|
|
20241127,151400,81861820,6330,6330,6330,6330,0
|
|
20241127,151300,81861820,6330,6330,6330,6330,0
|
|
20241127,151200,81861820,6330,6330,6330,6330,0
|
|
20241127,151100,81861820,6330,6330,6330,6330,0
|
|
20241127,151000,81861820,6330,6330,6330,6330,1
|
|
20241127,150900,81855490,6290,6330,6330,6290,11
|
|
20241127,150800,81786180,6330,6330,6330,6330,0
|
|
20241127,150700,81786180,6330,6330,6330,6330,0
|
|
20241127,150600,81786180,6330,6330,6330,6330,0
|
|
20241127,150500,81786180,6330,6330,6330,6330,0
|
|
20241127,150400,81786180,6330,6330,6330,6330,0
|
|
20241127,150300,81786180,6330,6330,6330,6330,0
|
|
20241127,150200,81786180,6330,6330,6330,6330,0
|
|
20241127,150100,81786180,6330,6330,6330,6330,0
|
|
20241127,150000,81786180,6330,6330,6330,6330,0
|
|
20241127,145900,81786180,6330,6290,6330,6290,31
|
|
20241127,145800,81591150,6330,6330,6330,6330,0
|
|
20241127,145700,81591150,6330,6330,6330,6330,0
|
|
20241127,145600,81591150,6330,6330,6330,6330,0
|
|
20241127,145500,81591150,6330,6330,6330,6330,0
|
|
20241127,145400,81591150,6330,6330,6330,6330,0
|
|
20241127,145300,81591150,6330,6330,6330,6330,1
|
|
20241127,145200,81584820,6330,6330,6330,6330,0
|
|
20241127,145100,81584820,6330,6330,6330,6330,0
|
|
20241127,145000,81584820,6330,6330,6330,6330,0
|
|
20241127,144900,81584820,6330,6310,6330,6290,16
|
|
20241127,144800,81484020,6330,6330,6330,6330,0
|
|
20241127,144700,81484020,6330,6330,6330,6330,0
|
|
20241127,144600,81484020,6330,6330,6330,6330,0
|
|
20241127,144500,81484020,6330,6330,6330,6330,0
|
|
20241127,144400,81484020,6330,6330,6330,6330,0
|
|
20241127,144300,81484020,6330,6330,6330,6330,0
|
|
20241127,144200,81484020,6330,6330,6330,6330,0
|
|
20241127,144100,81484020,6330,6320,6330,6300,37
|
|
20241127,144000,81250830,6330,6330,6330,6330,2
|
|
20241127,143900,81238170,6330,6330,6330,6330,0
|
|
20241127,143800,81238170,6330,6330,6330,6330,0
|
|
20241127,143700,81238170,6330,6330,6330,6330,0
|
|
20241127,143600,81238170,6330,6330,6330,6330,0
|
|
20241127,143500,81238170,6330,6330,6330,6330,0
|
|
20241127,143400,81238170,6330,6330,6330,6330,0
|
|
20241127,143300,81238170,6330,6330,6330,6330,0
|
|
20241127,143200,81238170,6330,6330,6330,6330,0
|
|
20241127,143100,81238170,6330,6330,6330,6330,0
|
|
20241127,143000,81238170,6330,6330,6330,6330,0
|
|
20241127,142900,81238170,6330,6330,6330,6330,0
|
|
20241127,142800,81238170,6330,6330,6330,6330,0
|
|
20241127,142700,81238170,6330,6330,6330,6330,0
|
|
20241127,142600,81238170,6330,6330,6330,6330,3
|
|
20241127,142500,81219180,6330,6330,6330,6330,1
|
|
20241127,142400,81212850,6290,6290,6290,6290,19
|
|
20241127,142300,81093340,6330,6330,6330,6330,0
|
|
20241127,142200,81093340,6330,6330,6330,6330,0
|
|
20241127,142100,81093340,6330,6330,6330,6330,0
|
|
20241127,142000,81093340,6330,6330,6330,6330,0
|
|
20241127,141900,81093340,6330,6330,6330,6330,0
|
|
20241127,141800,81093340,6330,6330,6330,6330,0
|
|
20241127,141700,81093340,6330,6330,6330,6330,0
|
|
20241127,141600,81093340,6330,6330,6330,6330,0
|
|
20241127,141500,81093340,6330,6330,6330,6330,0
|
|
20241127,141400,81093340,6330,6330,6330,6330,0
|
|
20241127,141300,81093340,6330,6330,6330,6330,0
|
|
20241127,141200,81093340,6330,6330,6330,6330,0
|
|
20241127,141100,81093340,6330,6330,6330,6330,0
|
|
20241127,141000,81093340,6330,6330,6330,6330,0
|
|
20241127,140900,81093340,6330,6330,6330,6330,0
|
|
20241127,140800,81093340,6330,6330,6330,6330,0
|
|
20241127,140700,81093340,6330,6330,6330,6330,0
|
|
20241127,140600,81093340,6330,6330,6330,6330,0
|
|
20241127,140500,81093340,6330,6330,6330,6330,0
|
|
20241127,140400,81093340,6330,6330,6330,6330,1
|
|
20241127,140300,81087010,6330,6330,6330,6330,0
|
|
20241127,140200,81087010,6330,6330,6330,6330,0
|
|
20241127,140100,81087010,6330,6330,6330,6330,0
|
|
20241127,140000,81087010,6330,6330,6330,6330,0
|
|
20241127,135900,81087010,6330,6330,6330,6330,0
|
|
20241127,135800,81087010,6330,6330,6330,6330,0
|
|
20241127,135700,81087010,6330,6330,6330,6330,1
|
|
20241127,135600,81080680,6330,6330,6330,6330,3
|
|
20241127,135500,81061690,6340,6340,6340,6340,0
|
|
20241127,135400,81061690,6340,6340,6340,6340,0
|
|
20241127,135300,81061690,6340,6340,6340,6340,1
|
|
20241127,135200,81055350,6280,6310,6310,6280,1800
|
|
20241127,135100,69735160,6340,6340,6340,6340,0
|
|
20241127,135000,69735160,6340,6340,6340,6340,0
|
|
20241127,134900,69735160,6340,6340,6340,6340,0
|
|
20241127,134800,69735160,6340,6340,6340,6340,0
|
|
20241127,134700,69735160,6340,6340,6340,6340,0
|
|
20241127,134600,69735160,6340,6340,6340,6340,0
|
|
20241127,134500,69735160,6340,6340,6340,6340,0
|
|
20241127,134400,69735160,6340,6330,6340,6330,2
|
|
20241127,134300,69722490,6300,6300,6300,6300,0
|
|
20241127,134200,69722490,6300,6310,6310,6300,1000
|
|
20241127,134100,63422470,6310,6310,6310,6310,0
|
|
20241127,134000,63422470,6310,6310,6310,6310,0
|
|
20241127,133900,63422470,6310,6310,6310,6310,0
|
|
20241127,133800,63422470,6310,6310,6310,6310,0
|
|
20241127,133700,63422470,6310,6310,6310,6310,0
|
|
20241127,133600,63422470,6310,6310,6310,6310,500
|
|
20241127,133500,60267470,6340,6340,6340,6340,0
|
|
20241127,133400,60267470,6340,6340,6340,6340,0
|
|
20241127,133300,60267470,6340,6340,6340,6340,0
|
|
20241127,133200,60267470,6340,6340,6340,6340,1
|
|
20241127,133100,60261130,6310,6330,6330,6310,3103
|
|
20241127,133000,40667020,6330,6330,6330,6330,50
|
|
20241127,132900,40350520,6330,6330,6330,6330,0
|
|
20241127,132800,40350520,6330,6330,6330,6330,0
|
|
20241127,132700,40350520,6330,6330,6330,6330,0
|
|
20241127,132600,40350520,6330,6330,6330,6330,0
|
|
20241127,132500,40350520,6330,6330,6330,6330,0
|
|
20241127,132400,40350520,6330,6330,6330,6330,0
|
|
20241127,132300,40350520,6330,6330,6330,6330,120
|
|
20241127,132200,39590920,6330,6330,6330,6330,0
|
|
20241127,132100,39590920,6330,6330,6330,6330,50
|
|
20241127,132000,39274420,6330,6330,6330,6330,1
|
|
20241127,131900,39268090,6340,6340,6340,6340,500
|
|
20241127,131800,36098090,6330,6330,6330,6330,0
|
|
20241127,131700,36098090,6330,6330,6330,6330,0
|
|
20241127,131600,36098090,6330,6330,6330,6330,0
|
|
20241127,131500,36098090,6330,6330,6330,6330,0
|
|
20241127,131400,36098090,6330,6330,6330,6330,110
|
|
20241127,131300,35401790,6350,6350,6350,6350,0
|
|
20241127,131200,35401790,6350,6350,6350,6350,0
|
|
20241127,131100,35401790,6350,6350,6350,6350,0
|
|
20241127,131000,35401790,6350,6350,6350,6350,0
|
|
20241127,130900,35401790,6350,6350,6350,6350,0
|
|
20241127,130800,35401790,6350,6350,6350,6350,0
|
|
20241127,130700,35401790,6350,6350,6350,6350,0
|
|
20241127,130600,35401790,6350,6350,6350,6350,0
|
|
20241127,130500,35401790,6350,6350,6350,6350,0
|
|
20241127,130400,35401790,6350,6350,6350,6350,0
|
|
20241127,130300,35401790,6350,6350,6350,6350,60
|
|
20241127,130200,35020790,6360,6360,6360,6360,0
|
|
20241127,130100,35020790,6360,6360,6360,6360,0
|
|
20241127,130000,35020790,6360,6360,6360,6360,0
|
|
20241127,125900,35020790,6360,6360,6360,6360,0
|
|
20241127,125800,35020790,6360,6360,6360,6360,0
|
|
20241127,125700,35020790,6360,6360,6360,6360,0
|
|
20241127,125600,35020790,6360,6360,6360,6360,100
|
|
20241127,125500,34384790,6360,6360,6360,6360,0
|
|
20241127,125400,34384790,6360,6360,6360,6360,0
|
|
20241127,125300,34384790,6360,6360,6360,6360,0
|
|
20241127,125200,34384790,6360,6360,6360,6360,0
|
|
20241127,125100,34384790,6360,6360,6360,6360,9
|
|
20241127,125000,34327550,6360,6360,6360,6360,0
|
|
20241127,124900,34327550,6360,6360,6360,6360,60
|
|
20241127,124800,33945950,6360,6360,6360,6360,78
|
|
20241127,124700,33449870,6360,6360,6360,6360,0
|
|
20241127,124600,33449870,6360,6360,6360,6360,1
|
|
20241127,124500,33443510,6360,6360,6360,6360,0
|
|
20241127,124400,33443510,6360,6360,6360,6360,1
|
|
20241127,124300,33437150,6320,6360,6360,6320,1044
|
|
20241127,124200,26799070,6360,6360,6360,6360,0
|
|
20241127,124100,26799070,6360,6360,6360,6360,0
|
|
20241127,124000,26799070,6360,6360,6360,6360,0
|
|
20241127,123900,26799070,6360,6360,6360,6360,0
|
|
20241127,123800,26799070,6360,6360,6360,6360,0
|
|
20241127,123700,26799070,6360,6360,6360,6360,0
|
|
20241127,123600,26799070,6360,6360,6360,6360,0
|
|
20241127,123500,26799070,6360,6360,6360,6360,0
|
|
20241127,123400,26799070,6360,6360,6360,6360,0
|
|
20241127,123300,26799070,6360,6360,6360,6360,0
|
|
20241127,123200,26799070,6360,6360,6360,6360,1
|
|
20241127,123100,26792710,6360,6360,6360,6360,0
|
|
20241127,123000,26792710,6360,6360,6360,6360,0
|
|
20241127,122900,26792710,6360,6360,6360,6360,0
|
|
20241127,122800,26792710,6360,6360,6360,6360,0
|
|
20241127,122700,26792710,6360,6360,6360,6360,0
|
|
20241127,122600,26792710,6360,6360,6360,6360,0
|
|
20241127,122500,26792710,6360,6360,6360,6360,0
|
|
20241127,122400,26792710,6360,6360,6360,6360,0
|
|
20241127,122300,26792710,6360,6360,6360,6360,0
|
|
20241127,122200,26792710,6360,6360,6360,6360,0
|
|
20241127,122100,26792710,6360,6360,6360,6360,0
|
|
20241127,122000,26792710,6360,6360,6360,6360,0
|
|
20241127,121900,26792710,6360,6360,6360,6360,0
|
|
20241127,121800,26792710,6360,6360,6360,6360,0
|
|
20241127,121700,26792710,6360,6360,6360,6360,0
|
|
20241127,121600,26792710,6360,6360,6360,6360,0
|
|
20241127,121500,26792710,6360,6360,6360,6360,0
|
|
20241127,121400,26792710,6360,6360,6360,6360,0
|
|
20241127,121300,26792710,6360,6360,6360,6360,0
|
|
20241127,121200,26792710,6360,6360,6360,6360,0
|
|
20241127,121100,26792710,6360,6360,6360,6360,0
|
|
20241127,121000,26792710,6360,6360,6360,6360,0
|
|
20241127,120900,26792710,6360,6360,6360,6360,0
|
|
20241127,120800,26792710,6360,6360,6360,6360,0
|
|
20241127,120700,26792710,6360,6360,6360,6360,0
|
|
20241127,120600,26792710,6360,6360,6360,6360,0
|
|
20241127,120500,26792710,6360,6360,6360,6360,0
|
|
20241127,120400,26792710,6360,6360,6360,6360,0
|
|
20241127,120300,26792710,6360,6360,6360,6360,0
|
|
20241127,120200,26792710,6360,6360,6360,6360,0
|
|
20241127,120100,26792710,6360,6360,6360,6360,0
|
|
20241127,120000,26792710,6360,6360,6360,6360,0
|
|
20241127,115900,26792710,6360,6360,6360,6360,0
|
|
20241127,115800,26792710,6360,6360,6360,6360,0
|
|
20241127,115700,26792710,6360,6360,6360,6360,0
|
|
20241127,115600,26792710,6360,6360,6360,6360,0
|
|
20241127,115500,26792710,6360,6360,6360,6360,0
|
|
20241127,115400,26792710,6360,6360,6360,6360,0
|
|
20241127,115300,26792710,6360,6360,6360,6360,0
|
|
20241127,115200,26792710,6360,6360,6360,6360,0
|
|
20241127,115100,26792710,6360,6360,6360,6360,0
|
|
20241127,115000,26792710,6360,6360,6360,6360,0
|
|
20241127,114900,26792710,6360,6360,6360,6360,0
|
|
20241127,114800,26792710,6360,6360,6360,6360,0
|
|
20241127,114700,26792710,6360,6360,6360,6360,0
|
|
20241127,114600,26792710,6360,6360,6360,6360,0
|
|
20241127,114500,26792710,6360,6360,6360,6360,0
|
|
20241127,114400,26792710,6360,6360,6360,6360,0
|
|
20241127,114300,26792710,6360,6360,6360,6360,0
|
|
20241127,114200,26792710,6360,6360,6360,6360,0
|
|
20241127,114100,26792710,6360,6360,6360,6360,0
|
|
20241127,114000,26792710,6360,6360,6360,6360,1
|
|
20241127,113900,26786350,6320,6320,6320,6320,200
|
|
20241127,113800,25522350,6360,6360,6360,6360,0
|
|
20241127,113700,25522350,6360,6360,6360,6360,0
|
|
20241127,113600,25522350,6360,6360,6360,6360,0
|
|
20241127,113500,25522350,6360,6360,6360,6360,1
|
|
20241127,113400,25515990,6360,6360,6360,6360,0
|
|
20241127,113300,25515990,6360,6360,6360,6360,0
|
|
20241127,113200,25515990,6360,6360,6360,6360,0
|
|
20241127,113100,25515990,6360,6360,6360,6360,0
|
|
20241127,113000,25515990,6360,6360,6360,6360,0
|
|
20241127,112900,25515990,6360,6360,6360,6360,0
|
|
20241127,112800,25515990,6360,6360,6360,6360,0
|
|
20241127,112700,25515990,6360,6360,6360,6360,0
|
|
20241127,112600,25515990,6360,6360,6360,6360,0
|
|
20241127,112500,25515990,6360,6360,6360,6360,0
|
|
20241127,112400,25515990,6360,6360,6360,6360,0
|
|
20241127,112300,25515990,6360,6360,6360,6360,0
|
|
20241127,112200,25515990,6360,6360,6360,6360,0
|
|
20241127,112100,25515990,6360,6360,6360,6360,0
|
|
20241127,112000,25515990,6360,6360,6360,6360,0
|
|
20241127,111900,25515990,6360,6360,6360,6360,0
|
|
20241127,111800,25515990,6360,6360,6360,6360,0
|
|
20241127,111700,25515990,6360,6360,6360,6360,0
|
|
20241127,111600,25515990,6360,6360,6360,6360,0
|
|
20241127,111500,25515990,6360,6360,6360,6360,0
|
|
20241127,111400,25515990,6360,6360,6360,6360,0
|
|
20241127,111300,25515990,6360,6360,6360,6360,0
|
|
20241127,111200,25515990,6360,6360,6360,6360,0
|
|
20241127,111100,25515990,6360,6360,6360,6360,0
|
|
20241127,111000,25515990,6360,6360,6360,6360,0
|
|
20241127,110900,25515990,6360,6360,6360,6360,0
|
|
20241127,110800,25515990,6360,6360,6360,6360,0
|
|
20241127,110700,25515990,6360,6360,6360,6360,0
|
|
20241127,110600,25515990,6360,6360,6360,6360,0
|
|
20241127,110500,25515990,6360,6360,6360,6360,0
|
|
20241127,110400,25515990,6360,6360,6360,6360,0
|
|
20241127,110300,25515990,6360,6360,6360,6360,0
|
|
20241127,110200,25515990,6360,6360,6360,6360,1
|
|
20241127,110100,25509630,6350,6350,6350,6350,10
|
|
20241127,110000,25446130,6360,6360,6360,6360,0
|
|
20241127,105900,25446130,6360,6360,6360,6320,109
|
|
20241127,105800,24753250,6360,6360,6360,6360,0
|
|
20241127,105700,24753250,6360,6360,6360,6360,0
|
|
20241127,105600,24753250,6360,6360,6360,6360,0
|
|
20241127,105500,24753250,6360,6360,6360,6360,0
|
|
20241127,105400,24753250,6360,6360,6360,6360,0
|
|
20241127,105300,24753250,6360,6360,6360,6360,0
|
|
20241127,105200,24753250,6360,6360,6360,6360,0
|
|
20241127,105100,24753250,6360,6360,6360,6360,0
|
|
20241127,105000,24753250,6360,6360,6360,6360,0
|
|
20241127,104900,24753250,6360,6360,6360,6360,0
|
|
20241127,104800,24753250,6360,6360,6360,6360,0
|
|
20241127,104700,24753250,6360,6360,6360,6360,0
|
|
20241127,104600,24753250,6360,6360,6360,6360,0
|
|
20241127,104500,24753250,6360,6360,6360,6360,0
|
|
20241127,104400,24753250,6360,6360,6360,6360,0
|
|
20241127,104300,24753250,6360,6360,6360,6360,0
|
|
20241127,104200,24753250,6360,6360,6360,6360,0
|
|
20241127,104100,24753250,6360,6360,6360,6360,0
|
|
20241127,104000,24753250,6360,6360,6360,6360,0
|
|
20241127,103900,24753250,6360,6360,6360,6360,0
|
|
20241127,103800,24753250,6360,6360,6360,6360,0
|
|
20241127,103700,24753250,6360,6360,6360,6360,0
|
|
20241127,103600,24753250,6360,6360,6360,6360,1
|
|
20241127,103500,24746890,6350,6350,6350,6350,20
|
|
20241127,103400,24619890,6360,6360,6360,6360,0
|
|
20241127,103300,24619890,6360,6360,6360,6360,0
|
|
20241127,103200,24619890,6360,6360,6360,6360,0
|
|
20241127,103100,24619890,6360,6360,6360,6360,0
|
|
20241127,103000,24619890,6360,6360,6360,6360,0
|
|
20241127,102900,24619890,6360,6360,6360,6360,0
|
|
20241127,102800,24619890,6360,6360,6360,6360,0
|
|
20241127,102700,24619890,6360,6360,6360,6360,0
|
|
20241127,102600,24619890,6360,6360,6360,6360,0
|
|
20241127,102500,24619890,6360,6360,6360,6360,0
|
|
20241127,102400,24619890,6360,6360,6360,6360,0
|
|
20241127,102300,24619890,6360,6360,6360,6360,0
|
|
20241127,102200,24619890,6360,6360,6360,6360,0
|
|
20241127,102100,24619890,6360,6360,6360,6360,0
|
|
20241127,102000,24619890,6360,6360,6360,6360,0
|
|
20241127,101900,24619890,6360,6360,6360,6360,0
|
|
20241127,101800,24619890,6360,6360,6360,6360,0
|
|
20241127,101700,24619890,6360,6360,6360,6360,0
|
|
20241127,101600,24619890,6360,6350,6370,6300,2724
|
|
20241127,101500,7436260,6370,6370,6370,6370,0
|
|
20241127,101400,7436260,6370,6370,6370,6370,0
|
|
20241127,101300,7436260,6370,6370,6370,6370,164
|
|
20241127,101200,6391580,6370,6370,6370,6370,0
|
|
20241127,101100,6391580,6370,6370,6370,6370,0
|
|
20241127,101000,6391580,6370,6370,6370,6370,1
|
|
20241127,100900,6385210,6370,6370,6370,6370,2
|
|
20241127,100800,6372470,6370,6360,6370,6360,20
|
|
20241127,100700,6245190,6360,6360,6360,6360,0
|
|
20241127,100600,6245190,6360,6350,6360,6350,83
|
|
20241127,100500,5718130,6350,6350,6350,6350,0
|
|
20241127,100400,5718130,6350,6350,6350,6350,1
|
|
20241127,100300,5711780,6320,6320,6320,6320,100
|
|
20241127,100200,5079780,6350,6350,6350,6350,0
|
|
20241127,100100,5079780,6350,6350,6350,6350,1
|
|
20241127,100000,5073430,6320,6320,6320,6320,0
|
|
20241127,095900,5073430,6320,6320,6320,6320,0
|
|
20241127,095800,5073430,6320,6320,6320,6320,50
|
|
20241127,095700,4757430,6350,6350,6350,6350,0
|
|
20241127,095600,4757430,6350,6350,6350,6350,0
|
|
20241127,095500,4757430,6350,6350,6350,6350,0
|
|
20241127,095400,4757430,6350,6350,6350,6350,0
|
|
20241127,095300,4757430,6350,6350,6350,6350,101
|
|
20241127,095200,4116080,6340,6340,6340,6340,50
|
|
20241127,095100,3799080,6350,6350,6350,6350,0
|
|
20241127,095000,3799080,6350,6350,6350,6350,0
|
|
20241127,094900,3799080,6350,6350,6350,6350,0
|
|
20241127,094800,3799080,6350,6350,6350,6350,1
|
|
20241127,094700,3792730,6340,6340,6340,6340,0
|
|
20241127,094600,3792730,6340,6310,6340,6310,156
|
|
20241127,094500,2806240,6350,6350,6350,6350,0
|
|
20241127,094400,2806240,6350,6350,6350,6350,2
|
|
20241127,094300,2793540,6330,6330,6330,6330,0
|
|
20241127,094200,2793540,6330,6330,6330,6330,3
|
|
20241127,094100,2774550,6340,6340,6340,6340,0
|
|
20241127,094000,2774550,6340,6340,6340,6340,0
|
|
20241127,093900,2774550,6340,6340,6340,6340,0
|
|
20241127,093800,2774550,6340,6340,6340,6340,0
|
|
20241127,093700,2774550,6340,6340,6340,6340,0
|
|
20241127,093600,2774550,6340,6340,6340,6340,0
|
|
20241127,093500,2774550,6340,6340,6340,6340,0
|
|
20241127,093400,2774550,6340,6350,6350,6320,110
|
|
20241127,093300,2079300,6320,6330,6330,6320,111
|
|
20241127,093200,1377710,6350,6350,6350,6350,0
|
|
20241127,093100,1377710,6350,6350,6350,6350,0
|
|
20241127,093000,1377710,6350,6350,6350,6350,0
|
|
20241127,092900,1377710,6350,6350,6350,6350,0
|
|
20241127,092800,1377710,6350,6350,6350,6350,0
|
|
20241127,092700,1377710,6350,6350,6350,6350,0
|
|
20241127,092600,1377710,6350,6350,6350,6350,0
|
|
20241127,092500,1377710,6350,6350,6350,6350,0
|
|
20241127,092400,1377710,6350,6350,6350,6350,0
|
|
20241127,092300,1377710,6350,6350,6350,6350,0
|
|
20241127,092200,1377710,6350,6350,6350,6350,0
|
|
20241127,092100,1377710,6350,6350,6350,6350,0
|
|
20241127,092000,1377710,6350,6350,6350,6350,0
|
|
20241127,091900,1377710,6350,6350,6350,6350,0
|
|
20241127,091800,1377710,6350,6350,6350,6350,0
|
|
20241127,091700,1377710,6350,6350,6350,6350,0
|
|
20241127,091600,1377710,6350,6350,6350,6350,0
|
|
20241127,091500,1377710,6350,6350,6350,6350,0
|
|
20241127,091400,1377710,6350,6350,6350,6350,0
|
|
20241127,091300,1377710,6350,6350,6350,6350,1
|
|
20241127,091200,1371360,6320,6320,6320,6320,9
|
|
20241127,091100,1314480,6350,6350,6350,6350,1
|
|
20241127,091000,1308130,6350,6350,6350,6350,0
|
|
20241127,090900,1308130,6350,6350,6350,6350,0
|
|
20241127,090800,1308130,6350,6340,6350,6340,51
|
|
20241127,090700,984780,6340,6340,6340,6340,0
|
|
20241127,090600,984780,6340,6340,6340,6340,0
|
|
20241127,090500,984780,6340,6340,6340,6340,0
|
|
20241127,090400,984780,6340,6340,6340,6340,0
|
|
20241127,090300,984780,6340,6340,6340,6340,0
|
|
20241127,090200,984780,6340,6330,6340,6330,4
|
|
20241127,090100,959430,6330,6320,6330,6310,121
|
|
20241127,090000,195610,6310,6310,6310,6310,31
|