621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,191800,64066570,6130,6130,6130,6130,256
|
|
20241126,191700,64066570,6130,6130,6130,6130,0
|
|
20241126,191600,64066570,6130,6130,6130,6130,0
|
|
20241126,191500,64066570,6130,6130,6130,6130,0
|
|
20241126,191400,64066570,6130,6130,6130,6130,0
|
|
20241126,191300,64066570,6130,6130,6130,6130,0
|
|
20241126,191200,64066570,6130,6130,6130,6130,0
|
|
20241126,191100,64066570,6130,6130,6130,6130,0
|
|
20241126,191000,64066570,6130,6130,6130,6130,0
|
|
20241126,190900,64066570,6130,6130,6130,6130,0
|
|
20241126,190800,64066570,6130,6130,6130,6130,0
|
|
20241126,190700,64066570,6130,6130,6130,6130,0
|
|
20241126,190600,64066570,6130,6130,6130,6130,0
|
|
20241126,190500,64066570,6130,6130,6130,6130,0
|
|
20241126,190400,64066570,6130,6130,6130,6130,0
|
|
20241126,190300,64066570,6130,6130,6130,6130,0
|
|
20241126,190200,64066570,6130,6130,6130,6130,0
|
|
20241126,190100,64066570,6130,6130,6130,6130,0
|
|
20241126,190000,64066570,6130,6130,6130,6130,0
|
|
20241126,185900,64066570,6130,6130,6130,6130,0
|
|
20241126,185800,64066570,6130,6130,6130,6130,0
|
|
20241126,185700,64066570,6130,6130,6130,6130,0
|
|
20241126,185600,64066570,6130,6130,6130,6130,0
|
|
20241126,185500,64066570,6130,6130,6130,6130,0
|
|
20241126,185400,64066570,6130,6130,6130,6130,0
|
|
20241126,185300,64066570,6130,6130,6130,6130,0
|
|
20241126,185200,64066570,6130,6130,6130,6130,0
|
|
20241126,185100,64066570,6130,6130,6130,6130,0
|
|
20241126,185000,64066570,6130,6130,6130,6130,0
|
|
20241126,184900,64066570,6130,6130,6130,6130,0
|
|
20241126,184800,64066570,6130,6130,6130,6130,256
|
|
20241126,184700,64066570,6130,6130,6130,6130,0
|
|
20241126,184600,64066570,6130,6130,6130,6130,0
|
|
20241126,184500,64066570,6130,6130,6130,6130,0
|
|
20241126,184400,64066570,6130,6130,6130,6130,0
|
|
20241126,184300,64066570,6130,6130,6130,6130,0
|
|
20241126,184200,64066570,6130,6130,6130,6130,0
|
|
20241126,184100,64066570,6130,6130,6130,6130,0
|
|
20241126,184000,64066570,6130,6130,6130,6130,0
|
|
20241126,183900,64066570,6130,6130,6130,6130,0
|
|
20241126,183800,64066570,6130,6130,6130,6130,0
|
|
20241126,183700,64066570,6130,6130,6130,6130,0
|
|
20241126,183600,64066570,6130,6130,6130,6130,0
|
|
20241126,183500,64066570,6130,6130,6130,6130,0
|
|
20241126,183400,64066570,6130,6130,6130,6130,0
|
|
20241126,183300,64066570,6130,6130,6130,6130,0
|
|
20241126,183200,64066570,6130,6130,6130,6130,0
|
|
20241126,183100,64066570,6130,6130,6130,6130,0
|
|
20241126,183000,64066570,6130,6130,6130,6130,0
|
|
20241126,182900,64066570,6130,6130,6130,6130,0
|
|
20241126,182800,64066570,6130,6130,6130,6130,0
|
|
20241126,182700,64066570,6130,6130,6130,6130,0
|
|
20241126,182600,64066570,6130,6130,6130,6130,0
|
|
20241126,182500,64066570,6130,6130,6130,6130,0
|
|
20241126,182400,64066570,6130,6130,6130,6130,0
|
|
20241126,182300,64066570,6130,6130,6130,6130,0
|
|
20241126,182200,64066570,6130,6130,6130,6130,0
|
|
20241126,182100,64066570,6130,6130,6130,6130,0
|
|
20241126,182000,64066570,6130,6130,6130,6130,0
|
|
20241126,181900,64066570,6130,6130,6130,6130,0
|
|
20241126,181800,64066570,6130,6130,6130,6130,256
|
|
20241126,181700,64066570,6130,6130,6130,6130,0
|
|
20241126,181600,64066570,6130,6130,6130,6130,0
|
|
20241126,181500,64066570,6130,6130,6130,6130,0
|
|
20241126,181400,64066570,6130,6130,6130,6130,0
|
|
20241126,181300,64066570,6130,6130,6130,6130,0
|
|
20241126,181200,64066570,6130,6130,6130,6130,0
|
|
20241126,181100,64066570,6130,6130,6130,6130,0
|
|
20241126,181000,64066570,6130,6130,6130,6130,0
|
|
20241126,180900,64066570,6130,6130,6130,6130,0
|
|
20241126,180800,64066570,6130,6130,6130,6130,0
|
|
20241126,180700,64066570,6130,6130,6130,6130,0
|
|
20241126,180600,64066570,6130,6130,6130,6130,0
|
|
20241126,180500,64066570,6130,6130,6130,6130,0
|
|
20241126,180400,64066570,6130,6130,6130,6130,0
|
|
20241126,180300,64066570,6130,6130,6130,6130,0
|
|
20241126,180200,64066570,6130,6130,6130,6130,0
|
|
20241126,180100,64066570,6130,6130,6130,6130,0
|
|
20241126,180000,64066570,6130,6130,6130,6130,0
|
|
20241126,175900,64066570,6130,6130,6130,6130,0
|
|
20241126,175800,64066570,6130,6130,6130,6130,0
|
|
20241126,175700,64066570,6130,6130,6130,6130,0
|
|
20241126,175600,64066570,6130,6130,6130,6130,0
|
|
20241126,175500,64066570,6130,6130,6130,6130,0
|
|
20241126,175400,64066570,6130,6130,6130,6130,0
|
|
20241126,175300,64066570,6130,6130,6130,6130,0
|
|
20241126,175200,64066570,6130,6130,6130,6130,0
|
|
20241126,175100,64066570,6130,6130,6130,6130,0
|
|
20241126,175000,64066570,6130,6130,6130,6130,0
|
|
20241126,174900,64066570,6130,6130,6130,6130,0
|
|
20241126,174800,64066570,6130,6130,6130,6130,256
|
|
20241126,174700,64066570,6130,6130,6130,6130,0
|
|
20241126,174600,64066570,6130,6130,6130,6130,0
|
|
20241126,174500,64066570,6130,6130,6130,6130,0
|
|
20241126,174400,64066570,6130,6130,6130,6130,0
|
|
20241126,174300,64066570,6130,6130,6130,6130,0
|
|
20241126,174200,64066570,6130,6130,6130,6130,0
|
|
20241126,174100,64066570,6130,6130,6130,6130,0
|
|
20241126,174000,64066570,6130,6130,6130,6130,0
|
|
20241126,173900,64066570,6130,6130,6130,6130,0
|
|
20241126,173800,64066570,6130,6130,6130,6130,0
|
|
20241126,173700,64066570,6130,6130,6130,6130,0
|
|
20241126,173600,64066570,6130,6130,6130,6130,0
|
|
20241126,173500,64066570,6130,6130,6130,6130,0
|
|
20241126,173400,64066570,6130,6130,6130,6130,0
|
|
20241126,173300,64066570,6130,6130,6130,6130,0
|
|
20241126,173200,64066570,6130,6130,6130,6130,0
|
|
20241126,173100,64066570,6130,6130,6130,6130,0
|
|
20241126,173000,64066570,6130,6130,6130,6130,0
|
|
20241126,172900,64066570,6130,6130,6130,6130,0
|
|
20241126,172800,64066570,6130,6130,6130,6130,0
|
|
20241126,172700,64066570,6130,6130,6130,6130,0
|
|
20241126,172600,64066570,6130,6130,6130,6130,0
|
|
20241126,172500,64066570,6130,6130,6130,6130,0
|
|
20241126,172400,64066570,6130,6130,6130,6130,0
|
|
20241126,172300,64066570,6130,6130,6130,6130,0
|
|
20241126,172200,64066570,6130,6130,6130,6130,0
|
|
20241126,172100,64066570,6130,6130,6130,6130,0
|
|
20241126,172000,64066570,6130,6130,6130,6130,0
|
|
20241126,171900,64066570,6130,6130,6130,6130,0
|
|
20241126,171800,64066570,6130,6130,6130,6130,256
|
|
20241126,171700,64066570,6130,6130,6130,6130,0
|
|
20241126,171600,64066570,6130,6130,6130,6130,0
|
|
20241126,171500,64066570,6130,6130,6130,6130,0
|
|
20241126,171400,64066570,6130,6130,6130,6130,0
|
|
20241126,171300,64066570,6130,6130,6130,6130,0
|
|
20241126,171200,64066570,6130,6130,6130,6130,0
|
|
20241126,171100,64066570,6130,6130,6130,6130,0
|
|
20241126,171000,64066570,6130,6130,6130,6130,0
|
|
20241126,170900,64066570,6130,6130,6130,6130,0
|
|
20241126,170800,64066570,6130,6130,6130,6130,0
|
|
20241126,170700,64066570,6130,6130,6130,6130,0
|
|
20241126,170600,64066570,6130,6130,6130,6130,0
|
|
20241126,170500,64066570,6130,6130,6130,6130,0
|
|
20241126,170400,64066570,6130,6130,6130,6130,0
|
|
20241126,170300,64066570,6130,6130,6130,6130,0
|
|
20241126,170200,64066570,6130,6130,6130,6130,0
|
|
20241126,170100,64066570,6130,6130,6130,6130,0
|
|
20241126,170000,64066570,6130,6130,6130,6130,0
|
|
20241126,165900,64066570,6130,6130,6130,6130,0
|
|
20241126,165800,64066570,6130,6130,6130,6130,0
|
|
20241126,165700,64066570,6130,6130,6130,6130,0
|
|
20241126,165600,64066570,6130,6130,6130,6130,0
|
|
20241126,165500,64066570,6130,6130,6130,6130,0
|
|
20241126,165400,64066570,6130,6130,6130,6130,0
|
|
20241126,165300,64066570,6130,6130,6130,6130,0
|
|
20241126,165200,64066570,6130,6130,6130,6130,0
|
|
20241126,165100,64066570,6130,6130,6130,6130,0
|
|
20241126,165000,64066570,6130,6130,6130,6130,0
|
|
20241126,164900,64066570,6130,6130,6130,6130,0
|
|
20241126,164800,64066570,6130,6130,6130,6130,256
|
|
20241126,164700,64066570,6130,6130,6130,6130,0
|
|
20241126,164600,64066570,6130,6130,6130,6130,0
|
|
20241126,164500,64066570,6130,6130,6130,6130,0
|
|
20241126,164400,64066570,6130,6130,6130,6130,0
|
|
20241126,164300,64066570,6130,6130,6130,6130,0
|
|
20241126,164200,64066570,6130,6130,6130,6130,0
|
|
20241126,164100,64066570,6130,6130,6130,6130,0
|
|
20241126,164000,64066570,6130,6130,6130,6130,0
|
|
20241126,163900,64066570,6130,6130,6130,6130,0
|
|
20241126,163800,64066570,6130,6130,6130,6130,0
|
|
20241126,163700,64066570,6130,6130,6130,6130,0
|
|
20241126,163600,64066570,6130,6130,6130,6130,0
|
|
20241126,163500,64066570,6130,6130,6130,6130,0
|
|
20241126,163400,64066570,6130,6130,6130,6130,0
|
|
20241126,163300,64066570,6130,6130,6130,6130,0
|
|
20241126,163200,64066570,6130,6130,6130,6130,0
|
|
20241126,163100,64066570,6130,6130,6130,6130,0
|
|
20241126,163000,64066570,6130,6130,6130,6130,0
|
|
20241126,162900,64066570,6130,6130,6130,6130,0
|
|
20241126,162800,64066570,6130,6130,6130,6130,0
|
|
20241126,162700,64066570,6130,6130,6130,6130,0
|
|
20241126,162600,64066570,6130,6130,6130,6130,0
|
|
20241126,162500,64066570,6130,6130,6130,6130,0
|
|
20241126,162400,64066570,6130,6130,6130,6130,0
|
|
20241126,162300,64066570,6130,6130,6130,6130,0
|
|
20241126,162200,64066570,6130,6130,6130,6130,0
|
|
20241126,162100,64066570,6130,6130,6130,6130,0
|
|
20241126,162000,64066570,6130,6130,6130,6130,0
|
|
20241126,161900,64066570,6130,6130,6130,6130,0
|
|
20241126,161800,64066570,6130,6130,6130,6130,256
|
|
20241126,161700,64066570,6130,6130,6130,6130,0
|
|
20241126,161600,64066570,6130,6130,6130,6130,0
|
|
20241126,161500,64066570,6130,6130,6130,6130,0
|
|
20241126,161400,64066570,6130,6130,6130,6130,0
|
|
20241126,161300,64066570,6130,6130,6130,6130,0
|
|
20241126,161200,64066570,6130,6130,6130,6130,0
|
|
20241126,161100,64066570,6130,6130,6130,6130,0
|
|
20241126,161000,64066570,6130,6130,6130,6130,0
|
|
20241126,160900,64066570,6130,6130,6130,6130,0
|
|
20241126,160800,64066570,6130,6130,6130,6130,0
|
|
20241126,160700,64066570,6130,6130,6130,6130,0
|
|
20241126,160600,64066570,6130,6130,6130,6130,0
|
|
20241126,160500,64066570,6130,6130,6130,6130,0
|
|
20241126,160400,64066570,6130,6130,6130,6130,0
|
|
20241126,160300,64066570,6130,6130,6130,6130,0
|
|
20241126,160200,64066570,6130,6130,6130,6130,0
|
|
20241126,160100,64066570,6130,6130,6130,6130,0
|
|
20241126,160000,64066570,6130,6130,6130,6130,0
|
|
20241126,155900,64066570,6130,6130,6130,6130,0
|
|
20241126,155800,64066570,6130,6130,6130,6130,0
|
|
20241126,155700,64066570,6130,6130,6130,6130,0
|
|
20241126,155600,64066570,6130,6130,6130,6130,0
|
|
20241126,155500,64066570,6130,6130,6130,6130,0
|
|
20241126,155400,64066570,6130,6130,6130,6130,0
|
|
20241126,155300,64066570,6130,6130,6130,6130,0
|
|
20241126,155200,64066570,6130,6130,6130,6130,0
|
|
20241126,155100,64066570,6130,6130,6130,6130,0
|
|
20241126,155000,64066570,6130,6130,6130,6130,0
|
|
20241126,154900,64066570,6130,6130,6130,6130,0
|
|
20241126,154800,64066570,6130,6130,6130,6130,256
|
|
20241126,154700,64066570,6130,6130,6130,6130,0
|
|
20241126,154600,64066570,6130,6130,6130,6130,0
|
|
20241126,154500,64066570,6130,6130,6130,6130,0
|
|
20241126,154400,64066570,6130,6130,6130,6130,0
|
|
20241126,154300,64066570,6130,6130,6130,6130,0
|
|
20241126,154200,64066570,6130,6130,6130,6130,0
|
|
20241126,154100,64066570,6130,6130,6130,6130,0
|
|
20241126,154000,64066570,6130,6130,6130,6130,0
|
|
20241126,153900,64066570,6130,6130,6130,6130,0
|
|
20241126,153800,64066570,6130,6130,6130,6130,0
|
|
20241126,153700,64066570,6130,6130,6130,6130,0
|
|
20241126,153600,64066570,6130,6130,6130,6130,0
|
|
20241126,153500,64066570,6130,6130,6130,6130,0
|
|
20241126,153400,64066570,6130,6130,6130,6130,0
|
|
20241126,153300,64066570,6130,6130,6130,6130,0
|
|
20241126,153200,64066570,6130,6130,6130,6130,0
|
|
20241126,153100,64066570,6130,6130,6130,6130,0
|
|
20241126,153000,64066570,6130,6130,6130,6130,256
|
|
20241126,152900,62497290,6100,6100,6100,6100,0
|
|
20241126,152800,62497290,6100,6100,6100,6100,0
|
|
20241126,152700,62497290,6100,6100,6100,6100,0
|
|
20241126,152600,62497290,6100,6100,6100,6100,0
|
|
20241126,152500,62497290,6100,6100,6100,6100,0
|
|
20241126,152400,62497290,6100,6100,6100,6100,0
|
|
20241126,152300,62497290,6100,6100,6100,6100,0
|
|
20241126,152200,62497290,6100,6100,6100,6100,0
|
|
20241126,152100,62497290,6100,6100,6100,6100,0
|
|
20241126,152000,62497290,6100,6100,6100,6100,0
|
|
20241126,151900,62497290,6100,6110,6120,6100,4
|
|
20241126,151800,62472840,6110,6120,6120,6100,85
|
|
20241126,151700,61953580,6090,6120,6120,6090,12
|
|
20241126,151600,61880440,6120,6110,6120,6110,39
|
|
20241126,151500,61641860,6100,6110,6120,6100,21
|
|
20241126,151400,61513600,6110,6110,6110,6110,0
|
|
20241126,151300,61513600,6110,6110,6110,6110,0
|
|
20241126,151200,61513600,6110,6100,6110,6100,13
|
|
20241126,151100,61434260,6100,6100,6100,6100,0
|
|
20241126,151000,61434260,6100,6090,6100,6090,21
|
|
20241126,150900,61306270,6080,6080,6080,6080,0
|
|
20241126,150800,61306270,6080,6080,6080,6080,0
|
|
20241126,150700,61306270,6080,6090,6090,6080,91
|
|
20241126,150600,60752540,6110,6110,6110,6110,0
|
|
20241126,150500,60752540,6110,6100,6110,6100,80
|
|
20241126,150400,60263980,6090,6090,6100,6090,47
|
|
20241126,150300,59977580,6090,6110,6110,6090,101
|
|
20241126,150200,59361760,6110,6090,6110,6090,330
|
|
20241126,150100,57348780,6090,6090,6090,6090,0
|
|
20241126,150000,57348780,6090,6090,6090,6090,0
|
|
20241126,145900,57348780,6090,6090,6090,6090,0
|
|
20241126,145800,57348780,6090,6090,6090,6090,0
|
|
20241126,145700,57348780,6090,6090,6090,6090,0
|
|
20241126,145600,57348780,6090,6090,6090,6090,2
|
|
20241126,145500,57336600,6100,6100,6100,6100,2
|
|
20241126,145400,57324400,6070,6080,6080,6070,434
|
|
20241126,145300,54688360,6090,6090,6090,6090,20
|
|
20241126,145200,54566560,6100,6090,6100,6090,47
|
|
20241126,145100,54280260,6100,6100,6100,6100,0
|
|
20241126,145000,54280260,6100,6090,6100,6090,1060
|
|
20241126,144900,47824810,6080,6080,6080,6080,521
|
|
20241126,144800,44657130,6080,6080,6080,6080,0
|
|
20241126,144700,44657130,6080,6080,6080,6080,117
|
|
20241126,144600,43945770,6080,6080,6080,6080,0
|
|
20241126,144500,43945770,6080,6080,6080,6080,0
|
|
20241126,144400,43945770,6080,6080,6080,6080,0
|
|
20241126,144300,43945770,6080,6080,6080,6080,0
|
|
20241126,144200,43945770,6080,6080,6080,6080,3
|
|
20241126,144100,43927530,6080,6080,6080,6080,120
|
|
20241126,144000,43197930,6090,6090,6090,6090,0
|
|
20241126,143900,43197930,6090,6090,6090,6090,0
|
|
20241126,143800,43197930,6090,6090,6090,6090,0
|
|
20241126,143700,43197930,6090,6090,6090,6090,0
|
|
20241126,143600,43197930,6090,6090,6090,6090,0
|
|
20241126,143500,43197930,6090,6090,6090,6090,0
|
|
20241126,143400,43197930,6090,6090,6090,6090,0
|
|
20241126,143300,43197930,6090,6090,6090,6090,0
|
|
20241126,143200,43197930,6090,6090,6090,6090,0
|
|
20241126,143100,43197930,6090,6090,6090,6090,130
|
|
20241126,143000,42406230,6090,6090,6090,6090,0
|
|
20241126,142900,42406230,6090,6090,6090,6090,7
|
|
20241126,142800,42363600,6090,6090,6090,6090,0
|
|
20241126,142700,42363600,6090,6090,6090,6090,0
|
|
20241126,142600,42363600,6090,6090,6090,6090,0
|
|
20241126,142500,42363600,6090,6090,6090,6090,30
|
|
20241126,142400,42180900,6080,6080,6080,6080,0
|
|
20241126,142300,42180900,6080,6080,6080,6080,9
|
|
20241126,142200,42126180,6090,6090,6090,6090,0
|
|
20241126,142100,42126180,6090,6090,6090,6090,0
|
|
20241126,142000,42126180,6090,6090,6090,6090,0
|
|
20241126,141900,42126180,6090,6090,6090,6090,0
|
|
20241126,141800,42126180,6090,6090,6090,6090,0
|
|
20241126,141700,42126180,6090,6090,6090,6090,0
|
|
20241126,141600,42126180,6090,6090,6090,6090,0
|
|
20241126,141500,42126180,6090,6090,6090,6090,0
|
|
20241126,141400,42126180,6090,6090,6090,6090,0
|
|
20241126,141300,42126180,6090,6090,6090,6090,10
|
|
20241126,141200,42065280,6090,6090,6090,6090,0
|
|
20241126,141100,42065280,6090,6070,6090,6050,978
|
|
20241126,141000,36142400,6080,6080,6080,6080,0
|
|
20241126,140900,36142400,6080,6080,6080,6080,23
|
|
20241126,140800,36002560,6090,6090,6090,6090,100
|
|
20241126,140700,35393560,6090,6090,6090,6090,0
|
|
20241126,140600,35393560,6090,6090,6090,6090,100
|
|
20241126,140500,34784560,6090,6090,6090,6090,0
|
|
20241126,140400,34784560,6090,6090,6090,6090,14
|
|
20241126,140300,34699300,6090,6090,6090,6090,0
|
|
20241126,140200,34699300,6090,6090,6090,6090,0
|
|
20241126,140100,34699300,6090,6090,6090,6090,0
|
|
20241126,140000,34699300,6090,6090,6090,6090,1
|
|
20241126,135900,34693210,6100,6100,6100,6100,0
|
|
20241126,135800,34693210,6100,6100,6100,6100,0
|
|
20241126,135700,34693210,6100,6100,6100,6100,0
|
|
20241126,135600,34693210,6100,6100,6100,6100,0
|
|
20241126,135500,34693210,6100,6100,6100,6100,0
|
|
20241126,135400,34693210,6100,6100,6100,6100,0
|
|
20241126,135300,34693210,6100,6100,6100,6100,0
|
|
20241126,135200,34693210,6100,6100,6100,6100,0
|
|
20241126,135100,34693210,6100,6100,6100,6100,0
|
|
20241126,135000,34693210,6100,6100,6100,6100,0
|
|
20241126,134900,34693210,6100,6100,6100,6100,0
|
|
20241126,134800,34693210,6100,6100,6100,6100,0
|
|
20241126,134700,34693210,6100,6100,6100,6100,0
|
|
20241126,134600,34693210,6100,6100,6100,6100,0
|
|
20241126,134500,34693210,6100,6100,6100,6100,0
|
|
20241126,134400,34693210,6100,6100,6100,6100,100
|
|
20241126,134300,34083210,6090,6090,6090,6090,0
|
|
20241126,134200,34083210,6090,6090,6090,6090,44
|
|
20241126,134100,33815250,6100,6100,6100,6100,0
|
|
20241126,134000,33815250,6100,6100,6100,6100,0
|
|
20241126,133900,33815250,6100,6100,6100,6100,0
|
|
20241126,133800,33815250,6100,6100,6100,6100,0
|
|
20241126,133700,33815250,6100,6100,6100,6100,0
|
|
20241126,133600,33815250,6100,6100,6100,6100,0
|
|
20241126,133500,33815250,6100,6100,6100,6100,0
|
|
20241126,133400,33815250,6100,6100,6100,6100,0
|
|
20241126,133300,33815250,6100,6100,6100,6100,2
|
|
20241126,133200,33803050,6090,6090,6090,6090,48
|
|
20241126,133100,33510730,6090,6090,6090,6090,100
|
|
20241126,133000,32901730,6090,6090,6090,6090,0
|
|
20241126,132900,32901730,6090,6090,6090,6090,0
|
|
20241126,132800,32901730,6090,6090,6090,6090,0
|
|
20241126,132700,32901730,6090,6090,6090,6090,58
|
|
20241126,132600,32548510,6090,6090,6090,6090,0
|
|
20241126,132500,32548510,6090,6090,6090,6090,0
|
|
20241126,132400,32548510,6090,6090,6090,6090,0
|
|
20241126,132300,32548510,6090,6090,6090,6090,0
|
|
20241126,132200,32548510,6090,6090,6090,6090,0
|
|
20241126,132100,32548510,6090,6090,6090,6090,0
|
|
20241126,132000,32548510,6090,6090,6090,6090,0
|
|
20241126,131900,32548510,6090,6090,6090,6090,0
|
|
20241126,131800,32548510,6090,6090,6090,6090,0
|
|
20241126,131700,32548510,6090,6090,6090,6090,0
|
|
20241126,131600,32548510,6090,6090,6090,6090,0
|
|
20241126,131500,32548510,6090,6090,6090,6090,0
|
|
20241126,131400,32548510,6090,6090,6090,6090,0
|
|
20241126,131300,32548510,6090,6090,6090,6090,0
|
|
20241126,131200,32548510,6090,6090,6090,6090,0
|
|
20241126,131100,32548510,6090,6090,6090,6090,0
|
|
20241126,131000,32548510,6090,6090,6090,6090,1
|
|
20241126,130900,32542420,6100,6100,6100,6100,0
|
|
20241126,130800,32542420,6100,6100,6100,6100,0
|
|
20241126,130700,32542420,6100,6090,6100,6090,10
|
|
20241126,130600,32481500,6090,6090,6090,6090,0
|
|
20241126,130500,32481500,6090,6090,6090,6090,0
|
|
20241126,130400,32481500,6090,6090,6090,6090,22
|
|
20241126,130300,32347520,6090,6090,6090,6090,0
|
|
20241126,130200,32347520,6090,6090,6090,6090,0
|
|
20241126,130100,32347520,6090,6090,6090,6090,0
|
|
20241126,130000,32347520,6090,6090,6090,6090,0
|
|
20241126,125900,32347520,6090,6090,6090,6090,0
|
|
20241126,125800,32347520,6090,6090,6090,6090,0
|
|
20241126,125700,32347520,6090,6090,6090,6090,0
|
|
20241126,125600,32347520,6090,6080,6090,6060,67
|
|
20241126,125500,31939930,6090,6090,6090,6090,0
|
|
20241126,125400,31939930,6090,6090,6090,6090,0
|
|
20241126,125300,31939930,6090,6090,6090,6090,45
|
|
20241126,125200,31665880,6100,6090,6100,6090,124
|
|
20241126,125100,30910670,6090,6090,6090,6090,0
|
|
20241126,125000,30910670,6090,6090,6090,6090,0
|
|
20241126,124900,30910670,6090,6090,6090,6090,0
|
|
20241126,124800,30910670,6090,6090,6090,6090,0
|
|
20241126,124700,30910670,6090,6090,6090,6090,0
|
|
20241126,124600,30910670,6090,6090,6090,6090,70
|
|
20241126,124500,30484370,6090,6090,6090,6090,3
|
|
20241126,124400,30466100,6060,6060,6060,6060,228
|
|
20241126,124300,29084420,6070,6080,6080,6070,172
|
|
20241126,124200,28039960,6090,6090,6090,6090,0
|
|
20241126,124100,28039960,6090,6090,6090,6090,0
|
|
20241126,124000,28039960,6090,6090,6090,6090,4
|
|
20241126,123900,28015600,6100,6100,6100,6100,0
|
|
20241126,123800,28015600,6100,6100,6100,6100,0
|
|
20241126,123700,28015600,6100,6100,6100,6100,0
|
|
20241126,123600,28015600,6100,6100,6100,6100,2
|
|
20241126,123500,28003400,6100,6100,6100,6100,0
|
|
20241126,123400,28003400,6100,6100,6100,6100,0
|
|
20241126,123300,28003400,6100,6100,6100,6100,100
|
|
20241126,123200,27393400,6100,6100,6100,6100,105
|
|
20241126,123100,26752900,6100,6100,6100,6100,27
|
|
20241126,123000,26588200,6090,6090,6090,6090,133
|
|
20241126,122900,25778230,6090,6090,6090,6090,5
|
|
20241126,122800,25747780,6090,6080,6090,6080,14
|
|
20241126,122700,25662610,6060,6060,6060,6060,0
|
|
20241126,122600,25662610,6060,6080,6080,6060,100
|
|
20241126,122500,25055790,6100,6100,6100,6100,0
|
|
20241126,122400,25055790,6100,6090,6100,6090,3
|
|
20241126,122300,25037500,6100,6100,6100,6100,0
|
|
20241126,122200,25037500,6100,6100,6100,6100,50
|
|
20241126,122100,24732500,6100,6100,6100,6100,0
|
|
20241126,122000,24732500,6100,6100,6100,6100,20
|
|
20241126,121900,24610500,6100,6100,6100,6100,0
|
|
20241126,121800,24610500,6100,6100,6100,6100,0
|
|
20241126,121700,24610500,6100,6100,6100,6100,0
|
|
20241126,121600,24610500,6100,6100,6100,6100,0
|
|
20241126,121500,24610500,6100,6100,6100,6100,0
|
|
20241126,121400,24610500,6100,6100,6100,6100,0
|
|
20241126,121300,24610500,6100,6100,6100,6100,0
|
|
20241126,121200,24610500,6100,6100,6100,6100,0
|
|
20241126,121100,24610500,6100,6100,6100,6100,16
|
|
20241126,121000,24512900,6090,6090,6090,6090,34
|
|
20241126,120900,24305840,6100,6100,6100,6100,0
|
|
20241126,120800,24305840,6100,6100,6100,6100,0
|
|
20241126,120700,24305840,6100,6100,6100,6100,0
|
|
20241126,120600,24305840,6100,6100,6100,6100,0
|
|
20241126,120500,24305840,6100,6100,6100,6100,0
|
|
20241126,120400,24305840,6100,6100,6100,6100,48
|
|
20241126,120300,24013040,6090,6090,6090,6090,2
|
|
20241126,120200,24000860,6090,6090,6090,6090,0
|
|
20241126,120100,24000860,6090,6090,6090,6090,0
|
|
20241126,120000,24000860,6090,6090,6090,6090,0
|
|
20241126,115900,24000860,6090,6090,6090,6090,0
|
|
20241126,115800,24000860,6090,6090,6090,6090,0
|
|
20241126,115700,24000860,6090,6090,6090,6090,0
|
|
20241126,115600,24000860,6090,6090,6090,6090,0
|
|
20241126,115500,24000860,6090,6090,6090,6090,2
|
|
20241126,115400,23988680,6080,6080,6080,6080,0
|
|
20241126,115300,23988680,6080,6080,6080,6080,1
|
|
20241126,115200,23982600,6100,6100,6100,6100,10
|
|
20241126,115100,23921600,6090,6090,6090,6090,0
|
|
20241126,115000,23921600,6090,6090,6090,6090,0
|
|
20241126,114900,23921600,6090,6090,6090,6090,0
|
|
20241126,114800,23921600,6090,6090,6090,6090,0
|
|
20241126,114700,23921600,6090,6090,6090,6090,0
|
|
20241126,114600,23921600,6090,6090,6090,6090,0
|
|
20241126,114500,23921600,6090,6090,6090,6090,0
|
|
20241126,114400,23921600,6090,6090,6090,6090,0
|
|
20241126,114300,23921600,6090,6090,6090,6090,0
|
|
20241126,114200,23921600,6090,6090,6090,6090,1
|
|
20241126,114100,23915510,6090,6090,6090,6090,0
|
|
20241126,114000,23915510,6090,6090,6090,6090,0
|
|
20241126,113900,23915510,6090,6090,6090,6090,0
|
|
20241126,113800,23915510,6090,6090,6090,6090,0
|
|
20241126,113700,23915510,6090,6090,6090,6090,6
|
|
20241126,113600,23878970,6090,6090,6090,6090,1
|
|
20241126,113500,23872880,6090,6090,6090,6090,1
|
|
20241126,113400,23866790,6090,6090,6090,6090,0
|
|
20241126,113300,23866790,6090,6090,6090,6090,0
|
|
20241126,113200,23866790,6090,6090,6090,6090,0
|
|
20241126,113100,23866790,6090,6090,6090,6090,0
|
|
20241126,113000,23866790,6090,6090,6090,6090,0
|
|
20241126,112900,23866790,6090,6090,6090,6090,0
|
|
20241126,112800,23866790,6090,6090,6090,6090,0
|
|
20241126,112700,23866790,6090,6090,6090,6090,0
|
|
20241126,112600,23866790,6090,6090,6090,6090,0
|
|
20241126,112500,23866790,6090,6090,6090,6090,0
|
|
20241126,112400,23866790,6090,6090,6090,6090,0
|
|
20241126,112300,23866790,6090,6090,6090,6090,0
|
|
20241126,112200,23866790,6090,6090,6090,6090,0
|
|
20241126,112100,23866790,6090,6090,6090,6090,0
|
|
20241126,112000,23866790,6090,6090,6090,6090,0
|
|
20241126,111900,23866790,6090,6090,6090,6090,0
|
|
20241126,111800,23866790,6090,6080,6090,6080,2
|
|
20241126,111700,23854620,6080,6080,6080,6080,0
|
|
20241126,111600,23854620,6080,6080,6080,6080,0
|
|
20241126,111500,23854620,6080,6080,6080,6080,0
|
|
20241126,111400,23854620,6080,6080,6080,6080,10
|
|
20241126,111300,23793820,6080,6080,6080,6080,0
|
|
20241126,111200,23793820,6080,6080,6080,6080,0
|
|
20241126,111100,23793820,6080,6080,6080,6080,0
|
|
20241126,111000,23793820,6080,6080,6080,6080,0
|
|
20241126,110900,23793820,6080,6080,6080,6080,0
|
|
20241126,110800,23793820,6080,6080,6080,6080,1
|
|
20241126,110700,23787740,6050,6050,6050,6050,0
|
|
20241126,110600,23787740,6050,6050,6050,6050,0
|
|
20241126,110500,23787740,6050,6050,6050,6050,0
|
|
20241126,110400,23787740,6050,6050,6050,6050,0
|
|
20241126,110300,23787740,6050,6050,6050,6050,0
|
|
20241126,110200,23787740,6050,6050,6050,6050,0
|
|
20241126,110100,23787740,6050,6050,6050,6050,0
|
|
20241126,110000,23787740,6050,6050,6050,6050,0
|
|
20241126,105900,23787740,6050,6050,6050,6050,9
|
|
20241126,105800,23733290,6080,6060,6080,6060,67
|
|
20241126,105700,23326650,6060,6060,6060,6060,30
|
|
20241126,105600,23144850,6060,6060,6060,6060,0
|
|
20241126,105500,23144850,6060,6060,6060,6060,0
|
|
20241126,105400,23144850,6060,6060,6060,6060,0
|
|
20241126,105300,23144850,6060,6060,6060,6060,0
|
|
20241126,105200,23144850,6060,6060,6060,6060,0
|
|
20241126,105100,23144850,6060,6060,6060,6060,0
|
|
20241126,105000,23144850,6060,6060,6060,6060,0
|
|
20241126,104900,23144850,6060,6060,6060,6060,0
|
|
20241126,104800,23144850,6060,6060,6060,6060,0
|
|
20241126,104700,23144850,6060,6060,6060,6060,10
|
|
20241126,104600,23084250,6060,6060,6060,6060,0
|
|
20241126,104500,23084250,6060,6060,6060,6060,0
|
|
20241126,104400,23084250,6060,6060,6060,6060,0
|
|
20241126,104300,23084250,6060,6060,6060,6060,50
|
|
20241126,104200,22781250,6060,6060,6060,6060,0
|
|
20241126,104100,22781250,6060,6060,6060,6060,0
|
|
20241126,104000,22781250,6060,6060,6060,6060,0
|
|
20241126,103900,22781250,6060,6060,6060,6060,0
|
|
20241126,103800,22781250,6060,6060,6060,6060,0
|
|
20241126,103700,22781250,6060,6060,6060,6060,4
|
|
20241126,103600,22757010,6060,6060,6060,6060,15
|
|
20241126,103500,22666110,6060,6060,6060,6060,0
|
|
20241126,103400,22666110,6060,6060,6060,6060,420
|
|
20241126,103300,20120910,6060,6060,6060,6060,0
|
|
20241126,103200,20120910,6060,6060,6060,6060,2
|
|
20241126,103100,20108790,6060,6060,6060,6060,2
|
|
20241126,103000,20096670,6060,6060,6060,6060,1
|
|
20241126,102900,20090610,6050,6050,6050,6050,3
|
|
20241126,102800,20072460,6060,6060,6060,6060,0
|
|
20241126,102700,20072460,6060,6060,6060,6060,10
|
|
20241126,102600,20011860,6060,6060,6060,6060,11
|
|
20241126,102500,19945200,6060,6060,6060,6060,0
|
|
20241126,102400,19945200,6060,6060,6060,6060,0
|
|
20241126,102300,19945200,6060,6060,6060,6060,0
|
|
20241126,102200,19945200,6060,6060,6060,6060,0
|
|
20241126,102100,19945200,6060,6060,6060,6060,0
|
|
20241126,102000,19945200,6060,6060,6060,6060,0
|
|
20241126,101900,19945200,6060,6060,6060,6060,0
|
|
20241126,101800,19945200,6060,6060,6060,6060,0
|
|
20241126,101700,19945200,6060,6060,6060,6060,0
|
|
20241126,101600,19945200,6060,6060,6060,6060,0
|
|
20241126,101500,19945200,6060,6060,6060,6060,0
|
|
20241126,101400,19945200,6060,6060,6060,6060,0
|
|
20241126,101300,19945200,6060,6060,6060,6060,0
|
|
20241126,101200,19945200,6060,6060,6060,6060,0
|
|
20241126,101100,19945200,6060,6060,6060,6060,0
|
|
20241126,101000,19945200,6060,6060,6060,6060,0
|
|
20241126,100900,19945200,6060,6060,6060,6060,0
|
|
20241126,100800,19945200,6060,6060,6060,6060,0
|
|
20241126,100700,19945200,6060,6060,6060,6060,0
|
|
20241126,100600,19945200,6060,6060,6060,6060,0
|
|
20241126,100500,19945200,6060,6060,6060,6060,0
|
|
20241126,100400,19945200,6060,6060,6060,6060,1
|
|
20241126,100300,19939140,6060,6060,6060,6060,0
|
|
20241126,100200,19939140,6060,6060,6060,6060,0
|
|
20241126,100100,19939140,6060,6060,6060,6060,100
|
|
20241126,100000,19333140,6060,6060,6060,6060,0
|
|
20241126,095900,19333140,6060,6060,6060,6060,0
|
|
20241126,095800,19333140,6060,6060,6060,6060,0
|
|
20241126,095700,19333140,6060,6060,6060,6060,0
|
|
20241126,095600,19333140,6060,6060,6060,6060,0
|
|
20241126,095500,19333140,6060,6070,6070,6060,18
|
|
20241126,095400,19223990,6070,6070,6070,6070,10
|
|
20241126,095300,19163290,6080,6080,6080,6080,0
|
|
20241126,095200,19163290,6080,6080,6080,6080,1
|
|
20241126,095100,19157210,6040,6040,6040,6040,0
|
|
20241126,095000,19157210,6040,6040,6040,6040,0
|
|
20241126,094900,19157210,6040,6050,6050,6040,1490
|
|
20241126,094800,10157510,6050,6050,6050,6050,417
|
|
20241126,094700,7634660,6090,6090,6090,6090,0
|
|
20241126,094600,7634660,6090,6090,6090,6090,0
|
|
20241126,094500,7634660,6090,6090,6090,6090,0
|
|
20241126,094400,7634660,6090,6090,6090,6090,0
|
|
20241126,094300,7634660,6090,6090,6090,6090,0
|
|
20241126,094200,7634660,6090,6090,6090,6090,9
|
|
20241126,094100,7579850,6060,6060,6060,6060,62
|
|
20241126,094000,7204130,6060,6060,6060,6060,7
|
|
20241126,093900,7161710,6060,6060,6060,6060,0
|
|
20241126,093800,7161710,6060,6070,6070,6060,200
|
|
20241126,093700,5948790,6070,6070,6070,6070,10
|
|
20241126,093600,5888090,6060,6080,6080,6060,300
|
|
20241126,093500,4069130,6090,6090,6090,6090,0
|
|
20241126,093400,4069130,6090,6090,6090,6090,0
|
|
20241126,093300,4069130,6090,6090,6090,6090,155
|
|
20241126,093200,3125180,6090,6090,6090,6090,45
|
|
20241126,093100,2851130,6080,6080,6080,6080,53
|
|
20241126,093000,2528890,6070,6070,6070,6070,1
|
|
20241126,092900,2522820,6070,6070,6070,6070,9
|
|
20241126,092800,2468190,6070,6070,6070,6070,5
|
|
20241126,092700,2437840,6070,6070,6070,6070,0
|
|
20241126,092600,2437840,6070,6070,6070,6070,0
|
|
20241126,092500,2437840,6070,6070,6070,6070,0
|
|
20241126,092400,2437840,6070,6070,6070,6070,0
|
|
20241126,092300,2437840,6070,6070,6070,6070,6
|
|
20241126,092200,2401420,6070,6070,6070,6070,5
|
|
20241126,092100,2371070,6080,6080,6080,6080,0
|
|
20241126,092000,2371070,6080,6080,6080,6080,0
|
|
20241126,091900,2371070,6080,6080,6080,6080,0
|
|
20241126,091800,2371070,6080,6080,6080,6080,0
|
|
20241126,091700,2371070,6080,6080,6080,6080,0
|
|
20241126,091600,2371070,6080,6080,6080,6080,42
|
|
20241126,091500,2115710,6080,6080,6080,6080,50
|
|
20241126,091400,1811710,6080,6080,6080,6080,0
|
|
20241126,091300,1811710,6080,6080,6080,6080,5
|
|
20241126,091200,1781310,6080,6080,6080,6080,34
|
|
20241126,091100,1574590,6050,6060,6060,6050,24
|
|
20241126,091000,1429190,6060,6050,6080,6050,27
|
|
20241126,090900,1265610,6050,6050,6050,6050,0
|
|
20241126,090800,1265610,6050,6050,6050,6050,0
|
|
20241126,090700,1265610,6050,6060,6060,6050,11
|
|
20241126,090600,1199050,6060,6070,6070,6060,74
|
|
20241126,090500,750260,6080,6080,6080,6080,0
|
|
20241126,090400,750260,6080,6080,6080,6080,2
|
|
20241126,090300,738100,6100,6100,6100,6100,0
|
|
20241126,090200,738100,6100,6100,6100,6100,0
|
|
20241126,090100,738100,6100,6100,6100,6100,0
|
|
20241126,090000,738100,6100,6100,6100,6100,121
|