626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192300,92992950,6140,6140,6140,6140,1007
|
|
20241127,192200,92992950,6140,6140,6140,6140,0
|
|
20241127,192100,92992950,6140,6140,6140,6140,0
|
|
20241127,192000,92992950,6140,6140,6140,6140,0
|
|
20241127,191900,92992950,6140,6140,6140,6140,0
|
|
20241127,191800,92992950,6140,6140,6140,6140,0
|
|
20241127,191700,92992950,6140,6140,6140,6140,0
|
|
20241127,191600,92992950,6140,6140,6140,6140,0
|
|
20241127,191500,92992950,6140,6140,6140,6140,0
|
|
20241127,191400,92992950,6140,6140,6140,6140,0
|
|
20241127,191300,92992950,6140,6140,6140,6140,0
|
|
20241127,191200,92992950,6140,6140,6140,6140,0
|
|
20241127,191100,92992950,6140,6140,6140,6140,0
|
|
20241127,191000,92992950,6140,6140,6140,6140,0
|
|
20241127,190900,92992950,6140,6140,6140,6140,0
|
|
20241127,190800,92992950,6140,6140,6140,6140,0
|
|
20241127,190700,92992950,6140,6140,6140,6140,0
|
|
20241127,190600,92992950,6140,6140,6140,6140,0
|
|
20241127,190500,92992950,6140,6140,6140,6140,0
|
|
20241127,190400,92992950,6140,6140,6140,6140,0
|
|
20241127,190300,92992950,6140,6140,6140,6140,0
|
|
20241127,190200,92992950,6140,6140,6140,6140,0
|
|
20241127,190100,92992950,6140,6140,6140,6140,0
|
|
20241127,190000,92992950,6140,6140,6140,6140,0
|
|
20241127,185900,92992950,6140,6140,6140,6140,0
|
|
20241127,185800,92992950,6140,6140,6140,6140,0
|
|
20241127,185700,92992950,6140,6140,6140,6140,0
|
|
20241127,185600,92992950,6140,6140,6140,6140,0
|
|
20241127,185500,92992950,6140,6140,6140,6140,0
|
|
20241127,185400,92992950,6140,6140,6140,6140,0
|
|
20241127,185300,92992950,6140,6140,6140,6140,1007
|
|
20241127,185200,92992950,6140,6140,6140,6140,0
|
|
20241127,185100,92992950,6140,6140,6140,6140,0
|
|
20241127,185000,92992950,6140,6140,6140,6140,0
|
|
20241127,184900,92992950,6140,6140,6140,6140,0
|
|
20241127,184800,92992950,6140,6140,6140,6140,0
|
|
20241127,184700,92992950,6140,6140,6140,6140,0
|
|
20241127,184600,92992950,6140,6140,6140,6140,0
|
|
20241127,184500,92992950,6140,6140,6140,6140,0
|
|
20241127,184400,92992950,6140,6140,6140,6140,0
|
|
20241127,184300,92992950,6140,6140,6140,6140,0
|
|
20241127,184200,92992950,6140,6140,6140,6140,0
|
|
20241127,184100,92992950,6140,6140,6140,6140,0
|
|
20241127,184000,92992950,6140,6140,6140,6140,0
|
|
20241127,183900,92992950,6140,6140,6140,6140,0
|
|
20241127,183800,92992950,6140,6140,6140,6140,0
|
|
20241127,183700,92992950,6140,6140,6140,6140,0
|
|
20241127,183600,92992950,6140,6140,6140,6140,0
|
|
20241127,183500,92992950,6140,6140,6140,6140,0
|
|
20241127,183400,92992950,6140,6140,6140,6140,0
|
|
20241127,183300,92992950,6140,6140,6140,6140,0
|
|
20241127,183200,92992950,6140,6140,6140,6140,0
|
|
20241127,183100,92992950,6140,6140,6140,6140,0
|
|
20241127,183000,92992950,6140,6140,6140,6140,0
|
|
20241127,182900,92992950,6140,6140,6140,6140,0
|
|
20241127,182800,92992950,6140,6140,6140,6140,0
|
|
20241127,182700,92992950,6140,6140,6140,6140,0
|
|
20241127,182600,92992950,6140,6140,6140,6140,0
|
|
20241127,182500,92992950,6140,6140,6140,6140,0
|
|
20241127,182400,92992950,6140,6140,6140,6140,0
|
|
20241127,182300,92992950,6140,6140,6140,6140,1007
|
|
20241127,182200,92992950,6140,6140,6140,6140,0
|
|
20241127,182100,92992950,6140,6140,6140,6140,0
|
|
20241127,182000,92992950,6140,6140,6140,6140,0
|
|
20241127,181900,92992950,6140,6140,6140,6140,0
|
|
20241127,181800,92992950,6140,6140,6140,6140,0
|
|
20241127,181700,92992950,6140,6140,6140,6140,0
|
|
20241127,181600,92992950,6140,6140,6140,6140,0
|
|
20241127,181500,92992950,6140,6140,6140,6140,0
|
|
20241127,181400,92992950,6140,6140,6140,6140,0
|
|
20241127,181300,92992950,6140,6140,6140,6140,0
|
|
20241127,181200,92992950,6140,6140,6140,6140,0
|
|
20241127,181100,92992950,6140,6140,6140,6140,0
|
|
20241127,181000,92992950,6140,6140,6140,6140,0
|
|
20241127,180900,92992950,6140,6140,6140,6140,0
|
|
20241127,180800,92992950,6140,6140,6140,6140,0
|
|
20241127,180700,92992950,6140,6140,6140,6140,0
|
|
20241127,180600,92992950,6140,6140,6140,6140,0
|
|
20241127,180500,92992950,6140,6140,6140,6140,0
|
|
20241127,180400,92992950,6140,6140,6140,6140,0
|
|
20241127,180300,92992950,6140,6140,6140,6140,0
|
|
20241127,180200,92992950,6140,6140,6140,6140,0
|
|
20241127,180100,92992950,6140,6140,6140,6140,0
|
|
20241127,180000,92992950,6140,6140,6140,6140,0
|
|
20241127,175900,92992950,6140,6140,6140,6140,0
|
|
20241127,175800,92992950,6140,6140,6140,6140,0
|
|
20241127,175700,92992950,6140,6140,6140,6140,0
|
|
20241127,175600,92992950,6140,6140,6140,6140,0
|
|
20241127,175500,92992950,6140,6140,6140,6140,0
|
|
20241127,175400,92992950,6140,6140,6140,6140,0
|
|
20241127,175300,92992950,6140,6140,6140,6140,1007
|
|
20241127,175200,92992950,6140,6140,6140,6140,0
|
|
20241127,175100,92992950,6140,6140,6140,6140,0
|
|
20241127,175000,92992950,6140,6140,6140,6140,0
|
|
20241127,174900,92992950,6140,6140,6140,6140,0
|
|
20241127,174800,92992950,6140,6140,6140,6140,0
|
|
20241127,174700,92992950,6140,6140,6140,6140,0
|
|
20241127,174600,92992950,6140,6140,6140,6140,0
|
|
20241127,174500,92992950,6140,6140,6140,6140,0
|
|
20241127,174400,92992950,6140,6140,6140,6140,0
|
|
20241127,174300,92992950,6140,6140,6140,6140,0
|
|
20241127,174200,92992950,6140,6140,6140,6140,0
|
|
20241127,174100,92992950,6140,6140,6140,6140,0
|
|
20241127,174000,92992950,6140,6140,6140,6140,0
|
|
20241127,173900,92992950,6140,6140,6140,6140,0
|
|
20241127,173800,92992950,6140,6140,6140,6140,0
|
|
20241127,173700,92992950,6140,6140,6140,6140,0
|
|
20241127,173600,92992950,6140,6140,6140,6140,0
|
|
20241127,173500,92992950,6140,6140,6140,6140,0
|
|
20241127,173400,92992950,6140,6140,6140,6140,0
|
|
20241127,173300,92992950,6140,6140,6140,6140,0
|
|
20241127,173200,92992950,6140,6140,6140,6140,0
|
|
20241127,173100,92992950,6140,6140,6140,6140,0
|
|
20241127,173000,92992950,6140,6140,6140,6140,0
|
|
20241127,172900,92992950,6140,6140,6140,6140,0
|
|
20241127,172800,92992950,6140,6140,6140,6140,0
|
|
20241127,172700,92992950,6140,6140,6140,6140,0
|
|
20241127,172600,92992950,6140,6140,6140,6140,0
|
|
20241127,172500,92992950,6140,6140,6140,6140,0
|
|
20241127,172400,92992950,6140,6140,6140,6140,0
|
|
20241127,172300,92992950,6140,6140,6140,6140,1007
|
|
20241127,172200,92992950,6140,6140,6140,6140,0
|
|
20241127,172100,92992950,6140,6140,6140,6140,0
|
|
20241127,172000,92992950,6140,6140,6140,6140,0
|
|
20241127,171900,92992950,6140,6140,6140,6140,0
|
|
20241127,171800,92992950,6140,6140,6140,6140,0
|
|
20241127,171700,92992950,6140,6140,6140,6140,0
|
|
20241127,171600,92992950,6140,6140,6140,6140,0
|
|
20241127,171500,92992950,6140,6140,6140,6140,0
|
|
20241127,171400,92992950,6140,6140,6140,6140,0
|
|
20241127,171300,92992950,6140,6140,6140,6140,0
|
|
20241127,171200,92992950,6140,6140,6140,6140,0
|
|
20241127,171100,92992950,6140,6140,6140,6140,0
|
|
20241127,171000,92992950,6140,6140,6140,6140,0
|
|
20241127,170900,92992950,6140,6140,6140,6140,0
|
|
20241127,170800,92992950,6140,6140,6140,6140,0
|
|
20241127,170700,92992950,6140,6140,6140,6140,0
|
|
20241127,170600,92992950,6140,6140,6140,6140,0
|
|
20241127,170500,92992950,6140,6140,6140,6140,0
|
|
20241127,170400,92992950,6140,6140,6140,6140,0
|
|
20241127,170300,92992950,6140,6140,6140,6140,0
|
|
20241127,170200,92992950,6140,6140,6140,6140,0
|
|
20241127,170100,92992950,6140,6140,6140,6140,0
|
|
20241127,170000,92992950,6140,6140,6140,6140,0
|
|
20241127,165900,92992950,6140,6140,6140,6140,0
|
|
20241127,165800,92992950,6140,6140,6140,6140,0
|
|
20241127,165700,92992950,6140,6140,6140,6140,0
|
|
20241127,165600,92992950,6140,6140,6140,6140,0
|
|
20241127,165500,92992950,6140,6140,6140,6140,0
|
|
20241127,165400,92992950,6140,6140,6140,6140,0
|
|
20241127,165300,92992950,6140,6140,6140,6140,1007
|
|
20241127,165200,92992950,6140,6140,6140,6140,0
|
|
20241127,165100,92992950,6140,6140,6140,6140,0
|
|
20241127,165000,92992950,6140,6140,6140,6140,0
|
|
20241127,164900,92992950,6140,6140,6140,6140,0
|
|
20241127,164800,92992950,6140,6140,6140,6140,0
|
|
20241127,164700,92992950,6140,6140,6140,6140,0
|
|
20241127,164600,92992950,6140,6140,6140,6140,0
|
|
20241127,164500,92992950,6140,6140,6140,6140,0
|
|
20241127,164400,92992950,6140,6140,6140,6140,0
|
|
20241127,164300,92992950,6140,6140,6140,6140,0
|
|
20241127,164200,92992950,6140,6140,6140,6140,0
|
|
20241127,164100,92992950,6140,6140,6140,6140,0
|
|
20241127,164000,92992950,6140,6140,6140,6140,0
|
|
20241127,163900,92992950,6140,6140,6140,6140,0
|
|
20241127,163800,92992950,6140,6140,6140,6140,0
|
|
20241127,163700,92992950,6140,6140,6140,6140,0
|
|
20241127,163600,92992950,6140,6140,6140,6140,0
|
|
20241127,163500,92992950,6140,6140,6140,6140,0
|
|
20241127,163400,92992950,6140,6140,6140,6140,0
|
|
20241127,163300,92992950,6140,6140,6140,6140,0
|
|
20241127,163200,92992950,6140,6140,6140,6140,0
|
|
20241127,163100,92992950,6140,6140,6140,6140,0
|
|
20241127,163000,92992950,6140,6140,6140,6140,0
|
|
20241127,162900,92992950,6140,6140,6140,6140,0
|
|
20241127,162800,92992950,6140,6140,6140,6140,0
|
|
20241127,162700,92992950,6140,6140,6140,6140,0
|
|
20241127,162600,92992950,6140,6140,6140,6140,0
|
|
20241127,162500,92992950,6140,6140,6140,6140,0
|
|
20241127,162400,92992950,6140,6140,6140,6140,0
|
|
20241127,162300,92992950,6140,6140,6140,6140,1007
|
|
20241127,162200,92992950,6140,6140,6140,6140,0
|
|
20241127,162100,92992950,6140,6140,6140,6140,0
|
|
20241127,162000,92992950,6140,6140,6140,6140,0
|
|
20241127,161900,92992950,6140,6140,6140,6140,0
|
|
20241127,161800,92992950,6140,6140,6140,6140,0
|
|
20241127,161700,92992950,6140,6140,6140,6140,0
|
|
20241127,161600,92992950,6140,6140,6140,6140,0
|
|
20241127,161500,92992950,6140,6140,6140,6140,0
|
|
20241127,161400,92992950,6140,6140,6140,6140,0
|
|
20241127,161300,92992950,6140,6140,6140,6140,0
|
|
20241127,161200,92992950,6140,6140,6140,6140,0
|
|
20241127,161100,92992950,6140,6140,6140,6140,0
|
|
20241127,161000,92992950,6140,6140,6140,6140,0
|
|
20241127,160900,92992950,6140,6140,6140,6140,0
|
|
20241127,160800,92992950,6140,6140,6140,6140,0
|
|
20241127,160700,92992950,6140,6140,6140,6140,0
|
|
20241127,160600,92992950,6140,6140,6140,6140,0
|
|
20241127,160500,92992950,6140,6140,6140,6140,0
|
|
20241127,160400,92992950,6140,6140,6140,6140,0
|
|
20241127,160300,92992950,6140,6140,6140,6140,0
|
|
20241127,160200,92992950,6140,6140,6140,6140,0
|
|
20241127,160100,92992950,6140,6140,6140,6140,0
|
|
20241127,160000,92992950,6140,6140,6140,6140,0
|
|
20241127,155900,92992950,6140,6140,6140,6140,0
|
|
20241127,155800,92992950,6140,6140,6140,6140,0
|
|
20241127,155700,92992950,6140,6140,6140,6140,0
|
|
20241127,155600,92992950,6140,6140,6140,6140,0
|
|
20241127,155500,92992950,6140,6140,6140,6140,0
|
|
20241127,155400,92992950,6140,6140,6140,6140,0
|
|
20241127,155300,92992950,6140,6140,6140,6140,1007
|
|
20241127,155200,92992950,6140,6140,6140,6140,0
|
|
20241127,155100,92992950,6140,6140,6140,6140,0
|
|
20241127,155000,92992950,6140,6140,6140,6140,0
|
|
20241127,154900,92992950,6140,6140,6140,6140,0
|
|
20241127,154800,92992950,6140,6140,6140,6140,0
|
|
20241127,154700,92992950,6140,6140,6140,6140,0
|
|
20241127,154600,92992950,6140,6140,6140,6140,0
|
|
20241127,154500,92992950,6140,6140,6140,6140,0
|
|
20241127,154400,92992950,6140,6140,6140,6140,0
|
|
20241127,154300,92992950,6140,6140,6140,6140,0
|
|
20241127,154200,92992950,6140,6140,6140,6140,0
|
|
20241127,154100,92992950,6140,6140,6140,6140,0
|
|
20241127,154000,92992950,6140,6140,6140,6140,0
|
|
20241127,153900,92992950,6140,6140,6140,6140,0
|
|
20241127,153800,92992950,6140,6140,6140,6140,0
|
|
20241127,153700,92992950,6140,6140,6140,6140,0
|
|
20241127,153600,92992950,6140,6140,6140,6140,0
|
|
20241127,153500,92992950,6140,6140,6140,6140,0
|
|
20241127,153400,92992950,6140,6140,6140,6140,0
|
|
20241127,153300,92992950,6140,6140,6140,6140,0
|
|
20241127,153200,92992950,6140,6140,6140,6140,0
|
|
20241127,153100,92992950,6140,6140,6140,6140,0
|
|
20241127,153000,92992950,6140,6140,6140,6140,1007
|
|
20241127,152900,86809970,6150,6150,6150,6150,0
|
|
20241127,152800,86809970,6150,6150,6150,6150,0
|
|
20241127,152700,86809970,6150,6150,6150,6150,0
|
|
20241127,152600,86809970,6150,6150,6150,6150,0
|
|
20241127,152500,86809970,6150,6150,6150,6150,0
|
|
20241127,152400,86809970,6150,6150,6150,6150,0
|
|
20241127,152300,86809970,6150,6150,6150,6150,0
|
|
20241127,152200,86809970,6150,6150,6150,6150,0
|
|
20241127,152100,86809970,6150,6150,6150,6150,0
|
|
20241127,152000,86809970,6150,6150,6150,6150,0
|
|
20241127,151900,86809970,6150,6130,6150,6120,170
|
|
20241127,151800,85768000,6130,6120,6140,6120,244
|
|
20241127,151700,84273790,6120,6120,6120,6120,38
|
|
20241127,151600,84041230,6130,6130,6130,6130,0
|
|
20241127,151500,84041230,6130,6130,6130,6130,1
|
|
20241127,151400,84035100,6130,6130,6130,6130,0
|
|
20241127,151300,84035100,6130,6130,6130,6130,0
|
|
20241127,151200,84035100,6130,6130,6130,6130,0
|
|
20241127,151100,84035100,6130,6130,6130,6130,0
|
|
20241127,151000,84035100,6130,6120,6130,6120,3
|
|
20241127,150900,84016730,6140,6140,6140,6140,9
|
|
20241127,150800,83961470,6130,6130,6130,6130,0
|
|
20241127,150700,83961470,6130,6130,6130,6130,3
|
|
20241127,150600,83943080,6130,6130,6130,6130,0
|
|
20241127,150500,83943080,6130,6130,6130,6130,2
|
|
20241127,150400,83930820,6130,6130,6130,6130,2
|
|
20241127,150300,83918560,6110,6110,6110,6110,0
|
|
20241127,150200,83918560,6110,6110,6110,6110,0
|
|
20241127,150100,83918560,6110,6110,6110,6110,0
|
|
20241127,150000,83918560,6110,6110,6110,6110,0
|
|
20241127,145900,83918560,6110,6120,6120,6110,490
|
|
20241127,145800,80922980,6120,6120,6120,6120,0
|
|
20241127,145700,80922980,6120,6120,6120,6120,395
|
|
20241127,145600,78505580,6120,6120,6120,6120,0
|
|
20241127,145500,78505580,6120,6120,6120,6120,0
|
|
20241127,145400,78505580,6120,6120,6120,6120,0
|
|
20241127,145300,78505580,6120,6120,6120,6120,0
|
|
20241127,145200,78505580,6120,6120,6120,6120,0
|
|
20241127,145100,78505580,6120,6120,6120,6120,0
|
|
20241127,145000,78505580,6120,6120,6120,6120,0
|
|
20241127,144900,78505580,6120,6120,6120,6120,2
|
|
20241127,144800,78493340,6150,6150,6150,6150,0
|
|
20241127,144700,78493340,6150,6150,6150,6150,0
|
|
20241127,144600,78493340,6150,6150,6150,6150,0
|
|
20241127,144500,78493340,6150,6150,6150,6150,0
|
|
20241127,144400,78493340,6150,6150,6150,6150,0
|
|
20241127,144300,78493340,6150,6150,6150,6150,0
|
|
20241127,144200,78493340,6150,6150,6150,6150,0
|
|
20241127,144100,78493340,6150,6150,6150,6150,0
|
|
20241127,144000,78493340,6150,6150,6150,6150,0
|
|
20241127,143900,78493340,6150,6150,6150,6150,0
|
|
20241127,143800,78493340,6150,6150,6150,6150,1
|
|
20241127,143700,78487190,6110,6110,6110,6110,0
|
|
20241127,143600,78487190,6110,6110,6110,6110,0
|
|
20241127,143500,78487190,6110,6110,6110,6110,0
|
|
20241127,143400,78487190,6110,6110,6110,6110,0
|
|
20241127,143300,78487190,6110,6110,6110,6110,0
|
|
20241127,143200,78487190,6110,6110,6110,6110,0
|
|
20241127,143100,78487190,6110,6110,6110,6110,0
|
|
20241127,143000,78487190,6110,6120,6120,6110,44
|
|
20241127,142900,78218250,6120,6120,6120,6120,0
|
|
20241127,142800,78218250,6120,6130,6130,6120,336
|
|
20241127,142700,76160530,6140,6140,6140,6140,0
|
|
20241127,142600,76160530,6140,6140,6140,6140,61
|
|
20241127,142500,75785990,6140,6140,6140,6140,0
|
|
20241127,142400,75785990,6140,6140,6140,6140,37
|
|
20241127,142300,75558810,6170,6170,6170,6170,0
|
|
20241127,142200,75558810,6170,6170,6170,6170,0
|
|
20241127,142100,75558810,6170,6170,6170,6170,0
|
|
20241127,142000,75558810,6170,6170,6170,6170,0
|
|
20241127,141900,75558810,6170,6170,6170,6170,0
|
|
20241127,141800,75558810,6170,6170,6170,6170,0
|
|
20241127,141700,75558810,6170,6170,6170,6170,0
|
|
20241127,141600,75558810,6170,6170,6170,6170,0
|
|
20241127,141500,75558810,6170,6170,6170,6170,0
|
|
20241127,141400,75558810,6170,6170,6170,6170,0
|
|
20241127,141300,75558810,6170,6170,6170,6170,0
|
|
20241127,141200,75558810,6170,6170,6170,6170,0
|
|
20241127,141100,75558810,6170,6170,6170,6170,0
|
|
20241127,141000,75558810,6170,6160,6170,6160,12
|
|
20241127,140900,75484850,6140,6140,6140,6140,0
|
|
20241127,140800,75484850,6140,6140,6140,6140,0
|
|
20241127,140700,75484850,6140,6140,6140,6140,0
|
|
20241127,140600,75484850,6140,6140,6140,6140,102
|
|
20241127,140500,74858570,6130,6130,6130,6130,0
|
|
20241127,140400,74858570,6130,6130,6130,6130,0
|
|
20241127,140300,74858570,6130,6130,6130,6130,0
|
|
20241127,140200,74858570,6130,6130,6130,6130,0
|
|
20241127,140100,74858570,6130,6130,6130,6130,0
|
|
20241127,140000,74858570,6130,6130,6130,6130,14
|
|
20241127,135900,74772750,6130,6130,6130,6130,0
|
|
20241127,135800,74772750,6130,6140,6140,6130,100
|
|
20241127,135700,74159740,6140,6140,6140,6140,9
|
|
20241127,135600,74104480,6180,6180,6180,6180,0
|
|
20241127,135500,74104480,6180,6180,6180,6180,0
|
|
20241127,135400,74104480,6180,6180,6180,6180,0
|
|
20241127,135300,74104480,6180,6180,6180,6180,0
|
|
20241127,135200,74104480,6180,6180,6180,6180,0
|
|
20241127,135100,74104480,6180,6180,6180,6180,0
|
|
20241127,135000,74104480,6180,6180,6180,6180,0
|
|
20241127,134900,74104480,6180,6180,6180,6180,0
|
|
20241127,134800,74104480,6180,6180,6180,6180,0
|
|
20241127,134700,74104480,6180,6180,6180,6180,0
|
|
20241127,134600,74104480,6180,6180,6180,6180,0
|
|
20241127,134500,74104480,6180,6180,6180,6180,0
|
|
20241127,134400,74104480,6180,6180,6180,6180,0
|
|
20241127,134300,74104480,6180,6180,6180,6180,0
|
|
20241127,134200,74104480,6180,6180,6180,6180,0
|
|
20241127,134100,74104480,6180,6170,6180,6170,100
|
|
20241127,134000,73486500,6180,6180,6180,6180,0
|
|
20241127,133900,73486500,6180,6180,6180,6180,0
|
|
20241127,133800,73486500,6180,6170,6180,6170,200
|
|
20241127,133700,72252490,6160,6160,6160,6160,0
|
|
20241127,133600,72252490,6160,6160,6160,6160,0
|
|
20241127,133500,72252490,6160,6160,6160,6160,0
|
|
20241127,133400,72252490,6160,6160,6160,6160,0
|
|
20241127,133300,72252490,6160,6160,6160,6160,20
|
|
20241127,133200,72129290,6160,6160,6160,6160,0
|
|
20241127,133100,72129290,6160,6160,6160,6160,0
|
|
20241127,133000,72129290,6160,6160,6160,6160,0
|
|
20241127,132900,72129290,6160,6160,6160,6160,0
|
|
20241127,132800,72129290,6160,6160,6160,6160,0
|
|
20241127,132700,72129290,6160,6160,6160,6160,0
|
|
20241127,132600,72129290,6160,6160,6160,6160,0
|
|
20241127,132500,72129290,6160,6160,6160,6160,1
|
|
20241127,132400,72123130,6150,6150,6150,6150,2
|
|
20241127,132300,72110830,6150,6150,6150,6150,0
|
|
20241127,132200,72110830,6150,6150,6150,6150,0
|
|
20241127,132100,72110830,6150,6150,6150,6150,0
|
|
20241127,132000,72110830,6150,6150,6150,6150,0
|
|
20241127,131900,72110830,6150,6150,6150,6150,0
|
|
20241127,131800,72110830,6150,6150,6150,6150,0
|
|
20241127,131700,72110830,6150,6150,6150,6150,0
|
|
20241127,131600,72110830,6150,6150,6150,6150,4
|
|
20241127,131500,72086230,6160,6160,6160,6160,0
|
|
20241127,131400,72086230,6160,6160,6160,6160,0
|
|
20241127,131300,72086230,6160,6160,6160,6160,0
|
|
20241127,131200,72086230,6160,6160,6160,6160,0
|
|
20241127,131100,72086230,6160,6160,6160,6160,0
|
|
20241127,131000,72086230,6160,6160,6160,6160,0
|
|
20241127,130900,72086230,6160,6160,6160,6160,0
|
|
20241127,130800,72086230,6160,6160,6160,6160,0
|
|
20241127,130700,72086230,6160,6160,6160,6160,0
|
|
20241127,130600,72086230,6160,6160,6160,6160,0
|
|
20241127,130500,72086230,6160,6160,6160,6160,10
|
|
20241127,130400,72024630,6130,6130,6130,6130,0
|
|
20241127,130300,72024630,6130,6130,6130,6130,0
|
|
20241127,130200,72024630,6130,6130,6130,6130,0
|
|
20241127,130100,72024630,6130,6130,6130,6130,0
|
|
20241127,130000,72024630,6130,6130,6130,6130,5
|
|
20241127,125900,71993980,6130,6130,6130,6130,1
|
|
20241127,125800,71987850,6130,6130,6130,6130,0
|
|
20241127,125700,71987850,6130,6130,6130,6130,1
|
|
20241127,125600,71981720,6120,6120,6120,6120,0
|
|
20241127,125500,71981720,6120,6120,6120,6120,0
|
|
20241127,125400,71981720,6120,6120,6120,6120,0
|
|
20241127,125300,71981720,6120,6120,6120,6120,0
|
|
20241127,125200,71981720,6120,6120,6120,6120,0
|
|
20241127,125100,71981720,6120,6120,6120,6120,0
|
|
20241127,125000,71981720,6120,6120,6120,6120,0
|
|
20241127,124900,71981720,6120,6120,6120,6120,0
|
|
20241127,124800,71981720,6120,6120,6120,6120,0
|
|
20241127,124700,71981720,6120,6120,6120,6120,0
|
|
20241127,124600,71981720,6120,6120,6120,6120,0
|
|
20241127,124500,71981720,6120,6120,6120,6120,0
|
|
20241127,124400,71981720,6120,6120,6120,6120,0
|
|
20241127,124300,71981720,6120,6120,6120,6120,100
|
|
20241127,124200,71369720,6120,6120,6120,6120,1
|
|
20241127,124100,71363600,6120,6120,6120,6120,0
|
|
20241127,124000,71363600,6120,6120,6120,6120,48
|
|
20241127,123900,71069840,6170,6170,6170,6170,0
|
|
20241127,123800,71069840,6170,6170,6170,6170,0
|
|
20241127,123700,71069840,6170,6140,6170,6140,10
|
|
20241127,123600,71008320,6140,6170,6170,6120,1308
|
|
20241127,123500,62997590,6200,6160,6200,6160,1733
|
|
20241127,123400,52280360,6160,6150,6160,6150,254
|
|
20241127,123300,50717260,6160,6150,6160,6150,162
|
|
20241127,123200,49719420,6150,6140,6150,6140,200
|
|
20241127,123100,48489480,6140,6140,6140,6140,0
|
|
20241127,123000,48489480,6140,6140,6140,6140,0
|
|
20241127,122900,48489480,6140,6130,6140,6130,100
|
|
20241127,122800,47875860,6130,6130,6130,6130,0
|
|
20241127,122700,47875860,6130,6130,6130,6130,25
|
|
20241127,122600,47722610,6140,6140,6140,6140,0
|
|
20241127,122500,47722610,6140,6140,6140,6140,0
|
|
20241127,122400,47722610,6140,6140,6140,6140,0
|
|
20241127,122300,47722610,6140,6140,6140,6140,0
|
|
20241127,122200,47722610,6140,6140,6140,6140,10
|
|
20241127,122100,47661210,6130,6130,6130,6130,0
|
|
20241127,122000,47661210,6130,6130,6130,6130,0
|
|
20241127,121900,47661210,6130,6130,6130,6130,0
|
|
20241127,121800,47661210,6130,6130,6130,6130,0
|
|
20241127,121700,47661210,6130,6130,6130,6130,0
|
|
20241127,121600,47661210,6130,6130,6130,6130,0
|
|
20241127,121500,47661210,6130,6130,6130,6130,0
|
|
20241127,121400,47661210,6130,6130,6130,6130,0
|
|
20241127,121300,47661210,6130,6130,6130,6130,0
|
|
20241127,121200,47661210,6130,6130,6130,6130,0
|
|
20241127,121100,47661210,6130,6130,6130,6130,0
|
|
20241127,121000,47661210,6130,6130,6130,6130,0
|
|
20241127,120900,47661210,6130,6130,6130,6130,0
|
|
20241127,120800,47661210,6130,6130,6130,6130,0
|
|
20241127,120700,47661210,6130,6130,6130,6130,0
|
|
20241127,120600,47661210,6130,6130,6130,6130,0
|
|
20241127,120500,47661210,6130,6130,6130,6130,0
|
|
20241127,120400,47661210,6130,6130,6130,6130,0
|
|
20241127,120300,47661210,6130,6130,6130,6130,0
|
|
20241127,120200,47661210,6130,6130,6130,6130,100
|
|
20241127,120100,47048210,6130,6130,6130,6130,0
|
|
20241127,120000,47048210,6130,6130,6130,6130,10
|
|
20241127,115900,46986910,6130,6130,6130,6130,222
|
|
20241127,115800,45626050,6140,6140,6140,6140,0
|
|
20241127,115700,45626050,6140,6140,6140,6140,0
|
|
20241127,115600,45626050,6140,6140,6140,6140,0
|
|
20241127,115500,45626050,6140,6140,6140,6140,0
|
|
20241127,115400,45626050,6140,6140,6140,6140,0
|
|
20241127,115300,45626050,6140,6140,6140,6140,0
|
|
20241127,115200,45626050,6140,6140,6140,6140,0
|
|
20241127,115100,45626050,6140,6140,6140,6140,10
|
|
20241127,115000,45564650,6160,6160,6160,6160,1
|
|
20241127,114900,45558490,6160,6160,6160,6160,2
|
|
20241127,114800,45546170,6150,6150,6150,6150,0
|
|
20241127,114700,45546170,6150,6150,6150,6150,0
|
|
20241127,114600,45546170,6150,6150,6150,6150,0
|
|
20241127,114500,45546170,6150,6150,6150,6150,0
|
|
20241127,114400,45546170,6150,6150,6150,6150,0
|
|
20241127,114300,45546170,6150,6150,6150,6150,1
|
|
20241127,114200,45540020,6150,6150,6150,6150,10
|
|
20241127,114100,45478520,6160,6160,6160,6160,0
|
|
20241127,114000,45478520,6160,6160,6160,6160,0
|
|
20241127,113900,45478520,6160,6160,6160,6160,0
|
|
20241127,113800,45478520,6160,6160,6160,6160,0
|
|
20241127,113700,45478520,6160,6160,6160,6160,0
|
|
20241127,113600,45478520,6160,6160,6160,6160,0
|
|
20241127,113500,45478520,6160,6160,6160,6160,0
|
|
20241127,113400,45478520,6160,6150,6160,6150,59
|
|
20241127,113300,45115580,6180,6180,6180,6180,0
|
|
20241127,113200,45115580,6180,6180,6180,6180,0
|
|
20241127,113100,45115580,6180,6180,6180,6180,0
|
|
20241127,113000,45115580,6180,6180,6180,6180,0
|
|
20241127,112900,45115580,6180,6180,6180,6180,0
|
|
20241127,112800,45115580,6180,6180,6180,6180,0
|
|
20241127,112700,45115580,6180,6180,6180,6180,0
|
|
20241127,112600,45115580,6180,6180,6180,6180,0
|
|
20241127,112500,45115580,6180,6180,6180,6180,0
|
|
20241127,112400,45115580,6180,6180,6180,6180,0
|
|
20241127,112300,45115580,6180,6180,6180,6180,0
|
|
20241127,112200,45115580,6180,6180,6180,6180,0
|
|
20241127,112100,45115580,6180,6180,6180,6180,0
|
|
20241127,112000,45115580,6180,6180,6180,6180,0
|
|
20241127,111900,45115580,6180,6180,6180,6180,0
|
|
20241127,111800,45115580,6180,6180,6180,6180,0
|
|
20241127,111700,45115580,6180,6180,6180,6180,8
|
|
20241127,111600,45066140,6180,6150,6180,6150,1797
|
|
20241127,111500,34014530,6150,6150,6150,6150,0
|
|
20241127,111400,34014530,6150,6150,6150,6150,0
|
|
20241127,111300,34014530,6150,6150,6150,6150,0
|
|
20241127,111200,34014530,6150,6150,6150,6150,0
|
|
20241127,111100,34014530,6150,6150,6150,6150,0
|
|
20241127,111000,34014530,6150,6150,6150,6150,0
|
|
20241127,110900,34014530,6150,6150,6150,6150,6
|
|
20241127,110800,33977630,6110,6110,6110,6110,0
|
|
20241127,110700,33977630,6110,6110,6110,6110,0
|
|
20241127,110600,33977630,6110,6110,6110,6110,0
|
|
20241127,110500,33977630,6110,6110,6110,6110,0
|
|
20241127,110400,33977630,6110,6120,6120,6110,500
|
|
20241127,110300,30921950,6130,6130,6130,6130,0
|
|
20241127,110200,30921950,6130,6130,6130,6130,0
|
|
20241127,110100,30921950,6130,6130,6130,6130,0
|
|
20241127,110000,30921950,6130,6130,6130,6130,38
|
|
20241127,105900,30689010,6130,6130,6130,6130,0
|
|
20241127,105800,30689010,6130,6130,6130,6130,0
|
|
20241127,105700,30689010,6130,6130,6130,6130,0
|
|
20241127,105600,30689010,6130,6130,6130,6130,0
|
|
20241127,105500,30689010,6130,6130,6130,6130,0
|
|
20241127,105400,30689010,6130,6130,6130,6130,0
|
|
20241127,105300,30689010,6130,6130,6130,6130,4
|
|
20241127,105200,30664490,6140,6160,6160,6140,36
|
|
20241127,105100,30443370,6190,6190,6190,6190,0
|
|
20241127,105000,30443370,6190,6190,6190,6190,0
|
|
20241127,104900,30443370,6190,6190,6190,6190,0
|
|
20241127,104800,30443370,6190,6190,6190,6190,0
|
|
20241127,104700,30443370,6190,6180,6190,6180,100
|
|
20241127,104600,29824470,6190,6190,6190,6190,0
|
|
20241127,104500,29824470,6190,6190,6190,6190,0
|
|
20241127,104400,29824470,6190,6190,6190,6190,0
|
|
20241127,104300,29824470,6190,6190,6190,6190,0
|
|
20241127,104200,29824470,6190,6190,6190,6190,0
|
|
20241127,104100,29824470,6190,6190,6190,6190,0
|
|
20241127,104000,29824470,6190,6190,6190,6190,0
|
|
20241127,103900,29824470,6190,6190,6190,6190,0
|
|
20241127,103800,29824470,6190,6190,6190,6190,0
|
|
20241127,103700,29824470,6190,6190,6190,6190,0
|
|
20241127,103600,29824470,6190,6160,6190,6160,190
|
|
20241127,103500,28650280,6160,6160,6160,6160,0
|
|
20241127,103400,28650280,6160,6160,6160,6160,26
|
|
20241127,103300,28490120,6160,6160,6160,6160,10
|
|
20241127,103200,28428520,6180,6170,6180,6160,197
|
|
20241127,103100,27212840,6170,6170,6170,6170,0
|
|
20241127,103000,27212840,6170,6170,6170,6170,5
|
|
20241127,102900,27181990,6170,6170,6170,6170,0
|
|
20241127,102800,27181990,6170,6170,6170,6170,0
|
|
20241127,102700,27181990,6170,6170,6170,6170,0
|
|
20241127,102600,27181990,6170,6160,6170,6160,15
|
|
20241127,102500,27089560,6140,6140,6140,6140,0
|
|
20241127,102400,27089560,6140,6140,6140,6140,0
|
|
20241127,102300,27089560,6140,6140,6140,6140,0
|
|
20241127,102200,27089560,6140,6160,6160,6140,1029
|
|
20241127,102100,20751500,6160,6160,6160,6160,0
|
|
20241127,102000,20751500,6160,6160,6160,6160,0
|
|
20241127,101900,20751500,6160,6160,6160,6160,0
|
|
20241127,101800,20751500,6160,6160,6160,6160,0
|
|
20241127,101700,20751500,6160,6160,6160,6160,0
|
|
20241127,101600,20751500,6160,6160,6160,6160,0
|
|
20241127,101500,20751500,6160,6160,6160,6160,1
|
|
20241127,101400,20745340,6160,6160,6160,6160,0
|
|
20241127,101300,20745340,6160,6160,6160,6160,0
|
|
20241127,101200,20745340,6160,6160,6160,6160,0
|
|
20241127,101100,20745340,6160,6160,6160,6160,0
|
|
20241127,101000,20745340,6160,6160,6160,6160,0
|
|
20241127,100900,20745340,6160,6160,6160,6160,5
|
|
20241127,100800,20714540,6160,6160,6160,6160,0
|
|
20241127,100700,20714540,6160,6160,6160,6160,0
|
|
20241127,100600,20714540,6160,6160,6160,6160,0
|
|
20241127,100500,20714540,6160,6160,6160,6160,0
|
|
20241127,100400,20714540,6160,6160,6160,6160,1
|
|
20241127,100300,20708380,6160,6160,6160,6160,0
|
|
20241127,100200,20708380,6160,6160,6160,6160,0
|
|
20241127,100100,20708380,6160,6160,6160,6160,0
|
|
20241127,100000,20708380,6160,6160,6160,6160,0
|
|
20241127,095900,20708380,6160,6160,6160,6160,0
|
|
20241127,095800,20708380,6160,6160,6160,6160,0
|
|
20241127,095700,20708380,6160,6160,6160,6160,0
|
|
20241127,095600,20708380,6160,6160,6160,6160,0
|
|
20241127,095500,20708380,6160,6140,6160,6130,128
|
|
20241127,095400,19923640,6160,6160,6160,6160,0
|
|
20241127,095300,19923640,6160,6160,6160,6160,0
|
|
20241127,095200,19923640,6160,6160,6160,6160,0
|
|
20241127,095100,19923640,6160,6160,6160,6160,0
|
|
20241127,095000,19923640,6160,6160,6160,6160,1
|
|
20241127,094900,19917480,6180,6180,6180,6180,0
|
|
20241127,094800,19917480,6180,6180,6180,6180,0
|
|
20241127,094700,19917480,6180,6180,6180,6180,0
|
|
20241127,094600,19917480,6180,6180,6180,6180,0
|
|
20241127,094500,19917480,6180,6180,6180,6180,100
|
|
20241127,094400,19299480,6180,6170,6180,6170,2
|
|
20241127,094300,19287130,6170,6170,6170,6170,0
|
|
20241127,094200,19287130,6170,6150,6170,6150,132
|
|
20241127,094100,18473100,6130,6130,6130,6130,0
|
|
20241127,094000,18473100,6130,6130,6130,6130,0
|
|
20241127,093900,18473100,6130,6130,6130,6130,0
|
|
20241127,093800,18473100,6130,6130,6130,6130,0
|
|
20241127,093700,18473100,6130,6130,6130,6130,0
|
|
20241127,093600,18473100,6130,6130,6130,6130,1300
|
|
20241127,093500,10504100,6170,6170,6170,6170,0
|
|
20241127,093400,10504100,6170,6160,6170,6160,8
|
|
20241127,093300,10454770,6160,6150,6160,6150,101
|
|
20241127,093200,9832620,6110,6110,6110,6110,0
|
|
20241127,093100,9832620,6110,6110,6110,6110,0
|
|
20241127,093000,9832620,6110,6110,6110,6110,8
|
|
20241127,092900,9783740,6130,6130,6130,6130,0
|
|
20241127,092800,9783740,6130,6130,6130,6130,0
|
|
20241127,092700,9783740,6130,6140,6140,6130,5
|
|
20241127,092600,9753050,6130,6130,6130,6130,5
|
|
20241127,092500,9722400,6130,6130,6130,6130,55
|
|
20241127,092400,9385250,6130,6130,6130,6130,0
|
|
20241127,092300,9385250,6130,6130,6130,6130,0
|
|
20241127,092200,9385250,6130,6130,6130,6130,0
|
|
20241127,092100,9385250,6130,6130,6130,6130,0
|
|
20241127,092000,9385250,6130,6130,6130,6130,0
|
|
20241127,091900,9385250,6130,6140,6140,6130,100
|
|
20241127,091800,8771780,6130,6130,6130,6130,0
|
|
20241127,091700,8771780,6130,6130,6130,6130,209
|
|
20241127,091600,7490610,6140,6140,6170,6140,27
|
|
20241127,091500,7324690,6130,6130,6130,6130,0
|
|
20241127,091400,7324690,6130,6130,6130,6130,0
|
|
20241127,091300,7324690,6130,6130,6130,6130,0
|
|
20241127,091200,7324690,6130,6130,6130,6130,32
|
|
20241127,091100,7128530,6130,6120,6130,6120,16
|
|
20241127,091000,7030510,6170,6170,6170,6170,0
|
|
20241127,090900,7030510,6170,6170,6170,6170,0
|
|
20241127,090800,7030510,6170,6170,6170,6170,0
|
|
20241127,090700,7030510,6170,6130,6170,6130,55
|
|
20241127,090600,6693260,6100,6100,6100,6100,0
|
|
20241127,090500,6693260,6100,6100,6100,6100,0
|
|
20241127,090400,6693260,6100,6100,6100,6100,9
|
|
20241127,090300,6638360,6100,6100,6100,6100,0
|
|
20241127,090200,6638360,6100,6100,6100,6100,0
|
|
20241127,090100,6638360,6100,6120,6120,6100,1050
|
|
20241127,090000,232940,6130,6130,6130,6130,38
|