622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191900,94965010,6130,6130,6130,6130,284
|
|
20241128,191800,94965010,6130,6130,6130,6130,0
|
|
20241128,191700,94965010,6130,6130,6130,6130,0
|
|
20241128,191600,94965010,6130,6130,6130,6130,0
|
|
20241128,191500,94965010,6130,6130,6130,6130,0
|
|
20241128,191400,94965010,6130,6130,6130,6130,0
|
|
20241128,191300,94965010,6130,6130,6130,6130,0
|
|
20241128,191200,94965010,6130,6130,6130,6130,0
|
|
20241128,191100,94965010,6130,6130,6130,6130,0
|
|
20241128,191000,94965010,6130,6130,6130,6130,0
|
|
20241128,190900,94965010,6130,6130,6130,6130,0
|
|
20241128,190800,94965010,6130,6130,6130,6130,0
|
|
20241128,190700,94965010,6130,6130,6130,6130,0
|
|
20241128,190600,94965010,6130,6130,6130,6130,0
|
|
20241128,190500,94965010,6130,6130,6130,6130,0
|
|
20241128,190400,94965010,6130,6130,6130,6130,0
|
|
20241128,190300,94965010,6130,6130,6130,6130,0
|
|
20241128,190200,94965010,6130,6130,6130,6130,0
|
|
20241128,190100,94965010,6130,6130,6130,6130,0
|
|
20241128,190000,94965010,6130,6130,6130,6130,0
|
|
20241128,185900,94965010,6130,6130,6130,6130,0
|
|
20241128,185800,94965010,6130,6130,6130,6130,0
|
|
20241128,185700,94965010,6130,6130,6130,6130,0
|
|
20241128,185600,94965010,6130,6130,6130,6130,0
|
|
20241128,185500,94965010,6130,6130,6130,6130,0
|
|
20241128,185400,94965010,6130,6130,6130,6130,0
|
|
20241128,185300,94965010,6130,6130,6130,6130,0
|
|
20241128,185200,94965010,6130,6130,6130,6130,0
|
|
20241128,185100,94965010,6130,6130,6130,6130,0
|
|
20241128,185000,94965010,6130,6130,6130,6130,0
|
|
20241128,184900,94965010,6130,6130,6130,6130,284
|
|
20241128,184800,94965010,6130,6130,6130,6130,0
|
|
20241128,184700,94965010,6130,6130,6130,6130,0
|
|
20241128,184600,94965010,6130,6130,6130,6130,0
|
|
20241128,184500,94965010,6130,6130,6130,6130,0
|
|
20241128,184400,94965010,6130,6130,6130,6130,0
|
|
20241128,184300,94965010,6130,6130,6130,6130,0
|
|
20241128,184200,94965010,6130,6130,6130,6130,0
|
|
20241128,184100,94965010,6130,6130,6130,6130,0
|
|
20241128,184000,94965010,6130,6130,6130,6130,0
|
|
20241128,183900,94965010,6130,6130,6130,6130,0
|
|
20241128,183800,94965010,6130,6130,6130,6130,0
|
|
20241128,183700,94965010,6130,6130,6130,6130,0
|
|
20241128,183600,94965010,6130,6130,6130,6130,0
|
|
20241128,183500,94965010,6130,6130,6130,6130,0
|
|
20241128,183400,94965010,6130,6130,6130,6130,0
|
|
20241128,183300,94965010,6130,6130,6130,6130,0
|
|
20241128,183200,94965010,6130,6130,6130,6130,0
|
|
20241128,183100,94965010,6130,6130,6130,6130,0
|
|
20241128,183000,94965010,6130,6130,6130,6130,0
|
|
20241128,182900,94965010,6130,6130,6130,6130,0
|
|
20241128,182800,94965010,6130,6130,6130,6130,0
|
|
20241128,182700,94965010,6130,6130,6130,6130,0
|
|
20241128,182600,94965010,6130,6130,6130,6130,0
|
|
20241128,182500,94965010,6130,6130,6130,6130,0
|
|
20241128,182400,94965010,6130,6130,6130,6130,0
|
|
20241128,182300,94965010,6130,6130,6130,6130,0
|
|
20241128,182200,94965010,6130,6130,6130,6130,0
|
|
20241128,182100,94965010,6130,6130,6130,6130,0
|
|
20241128,182000,94965010,6130,6130,6130,6130,0
|
|
20241128,181900,94965010,6130,6130,6130,6130,284
|
|
20241128,181800,94965010,6130,6130,6130,6130,0
|
|
20241128,181700,94965010,6130,6130,6130,6130,0
|
|
20241128,181600,94965010,6130,6130,6130,6130,0
|
|
20241128,181500,94965010,6130,6130,6130,6130,0
|
|
20241128,181400,94965010,6130,6130,6130,6130,0
|
|
20241128,181300,94965010,6130,6130,6130,6130,0
|
|
20241128,181200,94965010,6130,6130,6130,6130,0
|
|
20241128,181100,94965010,6130,6130,6130,6130,0
|
|
20241128,181000,94965010,6130,6130,6130,6130,0
|
|
20241128,180900,94965010,6130,6130,6130,6130,0
|
|
20241128,180800,94965010,6130,6130,6130,6130,0
|
|
20241128,180700,94965010,6130,6130,6130,6130,0
|
|
20241128,180600,94965010,6130,6130,6130,6130,0
|
|
20241128,180500,94965010,6130,6130,6130,6130,0
|
|
20241128,180400,94965010,6130,6130,6130,6130,0
|
|
20241128,180300,94965010,6130,6130,6130,6130,0
|
|
20241128,180200,94965010,6130,6130,6130,6130,0
|
|
20241128,180100,94965010,6130,6130,6130,6130,0
|
|
20241128,180000,94965010,6130,6130,6130,6130,0
|
|
20241128,175900,94965010,6130,6130,6130,6130,0
|
|
20241128,175800,94965010,6130,6130,6130,6130,0
|
|
20241128,175700,94965010,6130,6130,6130,6130,0
|
|
20241128,175600,94965010,6130,6130,6130,6130,0
|
|
20241128,175500,94965010,6130,6130,6130,6130,0
|
|
20241128,175400,94965010,6130,6130,6130,6130,0
|
|
20241128,175300,94965010,6130,6130,6130,6130,0
|
|
20241128,175200,94965010,6130,6130,6130,6130,0
|
|
20241128,175100,94965010,6130,6130,6130,6130,0
|
|
20241128,175000,94965010,6130,6130,6130,6130,0
|
|
20241128,174900,94965010,6130,6130,6130,6130,284
|
|
20241128,174800,94965010,6130,6130,6130,6130,0
|
|
20241128,174700,94965010,6130,6130,6130,6130,0
|
|
20241128,174600,94965010,6130,6130,6130,6130,0
|
|
20241128,174500,94965010,6130,6130,6130,6130,0
|
|
20241128,174400,94965010,6130,6130,6130,6130,0
|
|
20241128,174300,94965010,6130,6130,6130,6130,0
|
|
20241128,174200,94965010,6130,6130,6130,6130,0
|
|
20241128,174100,94965010,6130,6130,6130,6130,0
|
|
20241128,174000,94965010,6130,6130,6130,6130,0
|
|
20241128,173900,94965010,6130,6130,6130,6130,0
|
|
20241128,173800,94965010,6130,6130,6130,6130,0
|
|
20241128,173700,94965010,6130,6130,6130,6130,0
|
|
20241128,173600,94965010,6130,6130,6130,6130,0
|
|
20241128,173500,94965010,6130,6130,6130,6130,0
|
|
20241128,173400,94965010,6130,6130,6130,6130,0
|
|
20241128,173300,94965010,6130,6130,6130,6130,0
|
|
20241128,173200,94965010,6130,6130,6130,6130,0
|
|
20241128,173100,94965010,6130,6130,6130,6130,0
|
|
20241128,173000,94965010,6130,6130,6130,6130,0
|
|
20241128,172900,94965010,6130,6130,6130,6130,0
|
|
20241128,172800,94965010,6130,6130,6130,6130,0
|
|
20241128,172700,94965010,6130,6130,6130,6130,0
|
|
20241128,172600,94965010,6130,6130,6130,6130,0
|
|
20241128,172500,94965010,6130,6130,6130,6130,0
|
|
20241128,172400,94965010,6130,6130,6130,6130,0
|
|
20241128,172300,94965010,6130,6130,6130,6130,0
|
|
20241128,172200,94965010,6130,6130,6130,6130,0
|
|
20241128,172100,94965010,6130,6130,6130,6130,0
|
|
20241128,172000,94965010,6130,6130,6130,6130,0
|
|
20241128,171900,94965010,6130,6130,6130,6130,284
|
|
20241128,171800,94965010,6130,6130,6130,6130,0
|
|
20241128,171700,94965010,6130,6130,6130,6130,0
|
|
20241128,171600,94965010,6130,6130,6130,6130,0
|
|
20241128,171500,94965010,6130,6130,6130,6130,0
|
|
20241128,171400,94965010,6130,6130,6130,6130,0
|
|
20241128,171300,94965010,6130,6130,6130,6130,0
|
|
20241128,171200,94965010,6130,6130,6130,6130,0
|
|
20241128,171100,94965010,6130,6130,6130,6130,0
|
|
20241128,171000,94965010,6130,6130,6130,6130,0
|
|
20241128,170900,94965010,6130,6130,6130,6130,0
|
|
20241128,170800,94965010,6130,6130,6130,6130,0
|
|
20241128,170700,94965010,6130,6130,6130,6130,0
|
|
20241128,170600,94965010,6130,6130,6130,6130,0
|
|
20241128,170500,94965010,6130,6130,6130,6130,0
|
|
20241128,170400,94965010,6130,6130,6130,6130,0
|
|
20241128,170300,94965010,6130,6130,6130,6130,0
|
|
20241128,170200,94965010,6130,6130,6130,6130,0
|
|
20241128,170100,94965010,6130,6130,6130,6130,0
|
|
20241128,170000,94965010,6130,6130,6130,6130,0
|
|
20241128,165900,94965010,6130,6130,6130,6130,0
|
|
20241128,165800,94965010,6130,6130,6130,6130,0
|
|
20241128,165700,94965010,6130,6130,6130,6130,0
|
|
20241128,165600,94965010,6130,6130,6130,6130,0
|
|
20241128,165500,94965010,6130,6130,6130,6130,0
|
|
20241128,165400,94965010,6130,6130,6130,6130,0
|
|
20241128,165300,94965010,6130,6130,6130,6130,0
|
|
20241128,165200,94965010,6130,6130,6130,6130,0
|
|
20241128,165100,94965010,6130,6130,6130,6130,0
|
|
20241128,165000,94965010,6130,6130,6130,6130,0
|
|
20241128,164900,94965010,6130,6130,6130,6130,284
|
|
20241128,164800,94965010,6130,6130,6130,6130,0
|
|
20241128,164700,94965010,6130,6130,6130,6130,0
|
|
20241128,164600,94965010,6130,6130,6130,6130,0
|
|
20241128,164500,94965010,6130,6130,6130,6130,0
|
|
20241128,164400,94965010,6130,6130,6130,6130,0
|
|
20241128,164300,94965010,6130,6130,6130,6130,0
|
|
20241128,164200,94965010,6130,6130,6130,6130,0
|
|
20241128,164100,94965010,6130,6130,6130,6130,0
|
|
20241128,164000,94965010,6130,6130,6130,6130,0
|
|
20241128,163900,94965010,6130,6130,6130,6130,0
|
|
20241128,163800,94965010,6130,6130,6130,6130,0
|
|
20241128,163700,94965010,6130,6130,6130,6130,0
|
|
20241128,163600,94965010,6130,6130,6130,6130,0
|
|
20241128,163500,94965010,6130,6130,6130,6130,0
|
|
20241128,163400,94965010,6130,6130,6130,6130,0
|
|
20241128,163300,94965010,6130,6130,6130,6130,0
|
|
20241128,163200,94965010,6130,6130,6130,6130,0
|
|
20241128,163100,94965010,6130,6130,6130,6130,0
|
|
20241128,163000,94965010,6130,6130,6130,6130,0
|
|
20241128,162900,94965010,6130,6130,6130,6130,0
|
|
20241128,162800,94965010,6130,6130,6130,6130,0
|
|
20241128,162700,94965010,6130,6130,6130,6130,0
|
|
20241128,162600,94965010,6130,6130,6130,6130,0
|
|
20241128,162500,94965010,6130,6130,6130,6130,0
|
|
20241128,162400,94965010,6130,6130,6130,6130,0
|
|
20241128,162300,94965010,6130,6130,6130,6130,0
|
|
20241128,162200,94965010,6130,6130,6130,6130,0
|
|
20241128,162100,94965010,6130,6130,6130,6130,0
|
|
20241128,162000,94965010,6130,6130,6130,6130,0
|
|
20241128,161900,94965010,6130,6130,6130,6130,284
|
|
20241128,161800,94965010,6130,6130,6130,6130,0
|
|
20241128,161700,94965010,6130,6130,6130,6130,0
|
|
20241128,161600,94965010,6130,6130,6130,6130,0
|
|
20241128,161500,94965010,6130,6130,6130,6130,0
|
|
20241128,161400,94965010,6130,6130,6130,6130,0
|
|
20241128,161300,94965010,6130,6130,6130,6130,0
|
|
20241128,161200,94965010,6130,6130,6130,6130,0
|
|
20241128,161100,94965010,6130,6130,6130,6130,0
|
|
20241128,161000,94965010,6130,6130,6130,6130,0
|
|
20241128,160900,94965010,6130,6130,6130,6130,0
|
|
20241128,160800,94965010,6130,6130,6130,6130,0
|
|
20241128,160700,94965010,6130,6130,6130,6130,0
|
|
20241128,160600,94965010,6130,6130,6130,6130,0
|
|
20241128,160500,94965010,6130,6130,6130,6130,0
|
|
20241128,160400,94965010,6130,6130,6130,6130,0
|
|
20241128,160300,94965010,6130,6130,6130,6130,0
|
|
20241128,160200,94965010,6130,6130,6130,6130,0
|
|
20241128,160100,94965010,6130,6130,6130,6130,0
|
|
20241128,160000,94965010,6130,6130,6130,6130,0
|
|
20241128,155900,94965010,6130,6130,6130,6130,0
|
|
20241128,155800,94965010,6130,6130,6130,6130,0
|
|
20241128,155700,94965010,6130,6130,6130,6130,0
|
|
20241128,155600,94965010,6130,6130,6130,6130,0
|
|
20241128,155500,94965010,6130,6130,6130,6130,0
|
|
20241128,155400,94965010,6130,6130,6130,6130,0
|
|
20241128,155300,94965010,6130,6130,6130,6130,0
|
|
20241128,155200,94965010,6130,6130,6130,6130,0
|
|
20241128,155100,94965010,6130,6130,6130,6130,0
|
|
20241128,155000,94965010,6130,6130,6130,6130,0
|
|
20241128,154900,94965010,6130,6130,6130,6130,284
|
|
20241128,154800,94965010,6130,6130,6130,6130,0
|
|
20241128,154700,94965010,6130,6130,6130,6130,0
|
|
20241128,154600,94965010,6130,6130,6130,6130,0
|
|
20241128,154500,94965010,6130,6130,6130,6130,0
|
|
20241128,154400,94965010,6130,6130,6130,6130,0
|
|
20241128,154300,94965010,6130,6130,6130,6130,0
|
|
20241128,154200,94965010,6130,6130,6130,6130,0
|
|
20241128,154100,94965010,6130,6130,6130,6130,0
|
|
20241128,154000,94965010,6130,6130,6130,6130,0
|
|
20241128,153900,94965010,6130,6130,6130,6130,0
|
|
20241128,153800,94965010,6130,6130,6130,6130,0
|
|
20241128,153700,94965010,6130,6130,6130,6130,0
|
|
20241128,153600,94965010,6130,6130,6130,6130,0
|
|
20241128,153500,94965010,6130,6130,6130,6130,0
|
|
20241128,153400,94965010,6130,6130,6130,6130,0
|
|
20241128,153300,94965010,6130,6130,6130,6130,0
|
|
20241128,153200,94965010,6130,6130,6130,6130,0
|
|
20241128,153100,94965010,6130,6130,6130,6130,0
|
|
20241128,153000,94965010,6130,6130,6130,6130,284
|
|
20241128,152900,93224090,6130,6130,6130,6130,0
|
|
20241128,152800,93224090,6130,6130,6130,6130,0
|
|
20241128,152700,93224090,6130,6130,6130,6130,0
|
|
20241128,152600,93224090,6130,6130,6130,6130,0
|
|
20241128,152500,93224090,6130,6130,6130,6130,0
|
|
20241128,152400,93224090,6130,6130,6130,6130,0
|
|
20241128,152300,93224090,6130,6130,6130,6130,0
|
|
20241128,152200,93224090,6130,6130,6130,6130,0
|
|
20241128,152100,93224090,6130,6130,6130,6130,0
|
|
20241128,152000,93224090,6130,6130,6130,6130,0
|
|
20241128,151900,93224090,6130,6130,6130,6130,21
|
|
20241128,151800,93095360,6130,6130,6130,6120,52
|
|
20241128,151700,92776740,6130,6130,6130,6120,65
|
|
20241128,151600,92378500,6140,6130,6140,6120,51
|
|
20241128,151500,92066100,6130,6130,6140,6130,51
|
|
20241128,151400,91753460,6130,6130,6130,6120,28
|
|
20241128,151300,91581900,6120,6130,6140,6120,8
|
|
20241128,151200,91532860,6130,6130,6130,6130,1
|
|
20241128,151100,91526730,6130,6130,6130,6130,0
|
|
20241128,151000,91526730,6130,6120,6130,6120,40
|
|
20241128,150900,91281600,6120,6120,6130,6100,409
|
|
20241128,150800,88780700,6130,6130,6140,6130,17
|
|
20241128,150700,88676480,6130,6130,6140,6130,11
|
|
20241128,150600,88609040,6130,6130,6140,6130,30
|
|
20241128,150500,88425110,6130,6120,6130,6120,13
|
|
20241128,150400,88345450,6140,6120,6140,6120,9
|
|
20241128,150300,88290310,6120,6120,6130,6120,48
|
|
20241128,150200,87996150,6130,6130,6130,6130,100
|
|
20241128,150100,87383150,6130,6130,6130,6130,1
|
|
20241128,150000,87377020,6120,6130,6130,6120,14
|
|
20241128,145900,87291250,6130,6130,6130,6130,5
|
|
20241128,145800,87260600,6120,6120,6120,6120,7
|
|
20241128,145700,87217760,6130,6120,6130,6120,11
|
|
20241128,145600,87150390,6120,6120,6130,6120,20
|
|
20241128,145500,87027850,6130,6130,6130,6120,23
|
|
20241128,145400,86886900,6130,6130,6130,6130,0
|
|
20241128,145300,86886900,6130,6130,6130,6120,21
|
|
20241128,145200,86758200,6130,6120,6130,6110,37
|
|
20241128,145100,86531680,6120,6120,6130,6110,102
|
|
20241128,145000,85907400,6120,6130,6130,6120,76
|
|
20241128,144900,85441910,6140,6140,6140,6140,0
|
|
20241128,144800,85441910,6140,6130,6140,6120,25
|
|
20241128,144700,85288780,6130,6130,6130,6130,1
|
|
20241128,144600,85282650,6120,6130,6140,6120,23
|
|
20241128,144500,85141710,6120,6130,6140,6120,75
|
|
20241128,144400,84681970,6140,6120,6140,6120,237
|
|
20241128,144300,83227130,6110,6110,6110,6110,2
|
|
20241128,144200,83214910,6110,6120,6140,6110,144
|
|
20241128,144100,82333300,6120,6120,6120,6110,1946
|
|
20241128,144000,70424400,6120,6120,6130,6110,232
|
|
20241128,143900,69002730,6120,6120,6120,6110,126
|
|
20241128,143800,68231630,6120,6120,6120,6120,2
|
|
20241128,143700,68219390,6130,6130,6130,6130,35
|
|
20241128,143600,68004840,6120,6120,6120,6120,47
|
|
20241128,143500,67717200,6120,6120,6120,6110,92
|
|
20241128,143400,67154630,6120,6120,6120,6120,15
|
|
20241128,143300,67062830,6120,6120,6120,6120,113
|
|
20241128,143200,66371270,6120,6120,6130,6110,54
|
|
20241128,143100,66040790,6120,6120,6120,6120,19
|
|
20241128,143000,65924510,6110,6120,6130,6110,71
|
|
20241128,142900,65489930,6120,6130,6130,6120,108
|
|
20241128,142800,64828210,6120,6120,6130,6110,89
|
|
20241128,142700,64283360,6110,6120,6130,6110,1531
|
|
20241128,142600,54898920,6140,6130,6140,6130,62
|
|
20241128,142500,54518840,6130,6120,6130,6110,65
|
|
20241128,142400,54121540,6120,6120,6130,6110,129
|
|
20241128,142300,53332160,6130,6120,6130,6120,84
|
|
20241128,142200,52817580,6130,6130,6130,6110,64
|
|
20241128,142100,52425790,6110,6120,6120,6110,30
|
|
20241128,142000,52242270,6120,6110,6120,6110,42
|
|
20241128,141900,51985540,6140,6100,6140,6100,1118
|
|
20241128,141800,45132970,6100,6100,6130,6090,154
|
|
20241128,141700,44191670,6100,6100,6110,6100,30
|
|
20241128,141600,44008520,6090,6100,6100,6090,73
|
|
20241128,141500,43563540,6100,6110,6110,6100,38
|
|
20241128,141400,43331590,6100,6090,6100,6080,179
|
|
20241128,141300,42241440,6120,6120,6120,6120,0
|
|
20241128,141200,42241440,6120,6100,6120,6090,231
|
|
20241128,141100,40833260,6090,6100,6130,6090,277
|
|
20241128,141000,39143300,6130,6090,6130,6090,198
|
|
20241128,140900,37933520,6080,6100,6100,6080,950
|
|
20241128,140800,32149430,6090,6130,6130,6090,1403
|
|
20241128,140700,23589730,6160,6160,6160,6160,0
|
|
20241128,140600,23589730,6160,6160,6160,6160,0
|
|
20241128,140500,23589730,6160,6150,6160,6150,118
|
|
20241128,140400,22863330,6150,6150,6150,6150,65
|
|
20241128,140300,22463580,6150,6150,6150,6140,45
|
|
20241128,140200,22187030,6160,6160,6160,6160,0
|
|
20241128,140100,22187030,6160,6160,6160,6160,0
|
|
20241128,140000,22187030,6160,6160,6160,6160,0
|
|
20241128,135900,22187030,6160,6160,6160,6160,0
|
|
20241128,135800,22187030,6160,6160,6160,6160,0
|
|
20241128,135700,22187030,6160,6160,6160,6160,0
|
|
20241128,135600,22187030,6160,6160,6160,6160,0
|
|
20241128,135500,22187030,6160,6160,6160,6160,0
|
|
20241128,135400,22187030,6160,6160,6160,6160,0
|
|
20241128,135300,22187030,6160,6160,6160,6160,0
|
|
20241128,135200,22187030,6160,6160,6160,6160,0
|
|
20241128,135100,22187030,6160,6160,6160,6160,0
|
|
20241128,135000,22187030,6160,6160,6160,6160,0
|
|
20241128,134900,22187030,6160,6160,6160,6160,0
|
|
20241128,134800,22187030,6160,6160,6160,6160,0
|
|
20241128,134700,22187030,6160,6160,6160,6160,0
|
|
20241128,134600,22187030,6160,6160,6160,6160,0
|
|
20241128,134500,22187030,6160,6160,6160,6160,0
|
|
20241128,134400,22187030,6160,6160,6160,6160,0
|
|
20241128,134300,22187030,6160,6160,6160,6160,0
|
|
20241128,134200,22187030,6160,6160,6160,6160,0
|
|
20241128,134100,22187030,6160,6160,6160,6160,0
|
|
20241128,134000,22187030,6160,6160,6160,6160,0
|
|
20241128,133900,22187030,6160,6160,6160,6160,0
|
|
20241128,133800,22187030,6160,6160,6160,6160,0
|
|
20241128,133700,22187030,6160,6160,6160,6160,0
|
|
20241128,133600,22187030,6160,6160,6160,6160,22
|
|
20241128,133500,22051510,6160,6160,6160,6160,0
|
|
20241128,133400,22051510,6160,6160,6160,6160,0
|
|
20241128,133300,22051510,6160,6160,6160,6160,0
|
|
20241128,133200,22051510,6160,6150,6160,6150,139
|
|
20241128,133100,21195800,6140,6140,6140,6140,2
|
|
20241128,133000,21183520,6160,6160,6160,6160,0
|
|
20241128,132900,21183520,6160,6140,6160,6140,20
|
|
20241128,132800,21060520,6160,6160,6160,6160,0
|
|
20241128,132700,21060520,6160,6160,6160,6160,0
|
|
20241128,132600,21060520,6160,6160,6160,6160,0
|
|
20241128,132500,21060520,6160,6160,6160,6160,0
|
|
20241128,132400,21060520,6160,6150,6160,6150,79
|
|
20241128,132300,20574660,6150,6150,6150,6150,0
|
|
20241128,132200,20574660,6150,6150,6150,6150,1
|
|
20241128,132100,20568510,6140,6140,6140,6140,0
|
|
20241128,132000,20568510,6140,6140,6140,6140,364
|
|
20241128,131900,18333550,6140,6140,6140,6140,11
|
|
20241128,131800,18266010,6140,6140,6140,6140,21
|
|
20241128,131700,18137070,6140,6140,6140,6140,0
|
|
20241128,131600,18137070,6140,6140,6140,6140,0
|
|
20241128,131500,18137070,6140,6140,6140,6140,163
|
|
20241128,131400,17136250,6140,6140,6140,6140,0
|
|
20241128,131300,17136250,6140,6140,6140,6140,0
|
|
20241128,131200,17136250,6140,6140,6140,6140,0
|
|
20241128,131100,17136250,6140,6140,6140,6140,0
|
|
20241128,131000,17136250,6140,6140,6140,6140,0
|
|
20241128,130900,17136250,6140,6140,6140,6140,0
|
|
20241128,130800,17136250,6140,6140,6140,6140,4
|
|
20241128,130700,17111690,6120,6120,6120,6120,0
|
|
20241128,130600,17111690,6120,6130,6130,6120,100
|
|
20241128,130500,16499520,6140,6140,6140,6140,0
|
|
20241128,130400,16499520,6140,6140,6140,6140,0
|
|
20241128,130300,16499520,6140,6140,6140,6140,0
|
|
20241128,130200,16499520,6140,6140,6140,6140,0
|
|
20241128,130100,16499520,6140,6140,6140,6140,0
|
|
20241128,130000,16499520,6140,6140,6140,6140,0
|
|
20241128,125900,16499520,6140,6140,6140,6140,0
|
|
20241128,125800,16499520,6140,6140,6140,6140,0
|
|
20241128,125700,16499520,6140,6140,6140,6140,0
|
|
20241128,125600,16499520,6140,6140,6140,6140,0
|
|
20241128,125500,16499520,6140,6140,6140,6140,0
|
|
20241128,125400,16499520,6140,6140,6140,6140,0
|
|
20241128,125300,16499520,6140,6140,6140,6140,0
|
|
20241128,125200,16499520,6140,6140,6140,6140,0
|
|
20241128,125100,16499520,6140,6140,6140,6140,0
|
|
20241128,125000,16499520,6140,6130,6140,6130,7
|
|
20241128,124900,16456560,6140,6140,6140,6140,20
|
|
20241128,124800,16333760,6140,6140,6140,6140,0
|
|
20241128,124700,16333760,6140,6140,6140,6140,0
|
|
20241128,124600,16333760,6140,6140,6140,6140,0
|
|
20241128,124500,16333760,6140,6140,6140,6140,0
|
|
20241128,124400,16333760,6140,6140,6140,6140,0
|
|
20241128,124300,16333760,6140,6140,6140,6140,0
|
|
20241128,124200,16333760,6140,6140,6140,6140,0
|
|
20241128,124100,16333760,6140,6140,6140,6140,5
|
|
20241128,124000,16303060,6140,6140,6140,6140,1
|
|
20241128,123900,16296920,6140,6140,6140,6140,0
|
|
20241128,123800,16296920,6140,6140,6140,6140,0
|
|
20241128,123700,16296920,6140,6140,6140,6140,7
|
|
20241128,123600,16253940,6140,6140,6140,6140,16
|
|
20241128,123500,16155700,6130,6130,6130,6130,69
|
|
20241128,123400,15732730,6130,6130,6130,6130,12
|
|
20241128,123300,15659170,6130,6130,6130,6130,10
|
|
20241128,123200,15597870,6140,6130,6140,6130,4
|
|
20241128,123100,15573340,6130,6130,6140,6130,19
|
|
20241128,123000,15456850,6140,6140,6140,6140,0
|
|
20241128,122900,15456850,6140,6140,6140,6140,0
|
|
20241128,122800,15456850,6140,6140,6140,6140,0
|
|
20241128,122700,15456850,6140,6140,6140,6140,0
|
|
20241128,122600,15456850,6140,6140,6140,6140,0
|
|
20241128,122500,15456850,6140,6140,6140,6140,0
|
|
20241128,122400,15456850,6140,6140,6140,6140,0
|
|
20241128,122300,15456850,6140,6140,6140,6140,0
|
|
20241128,122200,15456850,6140,6140,6140,6140,0
|
|
20241128,122100,15456850,6140,6140,6140,6140,0
|
|
20241128,122000,15456850,6140,6140,6140,6140,0
|
|
20241128,121900,15456850,6140,6140,6140,6140,0
|
|
20241128,121800,15456850,6140,6130,6140,6130,4
|
|
20241128,121700,15432310,6130,6130,6130,6130,10
|
|
20241128,121600,15371010,6120,6120,6120,6120,0
|
|
20241128,121500,15371010,6120,6120,6120,6120,0
|
|
20241128,121400,15371010,6120,6120,6120,6120,0
|
|
20241128,121300,15371010,6120,6130,6130,6120,415
|
|
20241128,121200,12831200,6130,6130,6130,6130,0
|
|
20241128,121100,12831200,6130,6130,6130,6130,0
|
|
20241128,121000,12831200,6130,6130,6130,6130,0
|
|
20241128,120900,12831200,6130,6130,6130,6130,0
|
|
20241128,120800,12831200,6130,6130,6130,6130,0
|
|
20241128,120700,12831200,6130,6130,6130,6130,0
|
|
20241128,120600,12831200,6130,6130,6130,6130,20
|
|
20241128,120500,12708600,6130,6130,6130,6130,0
|
|
20241128,120400,12708600,6130,6130,6130,6130,5
|
|
20241128,120300,12677950,6130,6130,6130,6130,0
|
|
20241128,120200,12677950,6130,6130,6130,6130,0
|
|
20241128,120100,12677950,6130,6130,6130,6130,0
|
|
20241128,120000,12677950,6130,6130,6130,6130,0
|
|
20241128,115900,12677950,6130,6130,6130,6130,0
|
|
20241128,115800,12677950,6130,6130,6130,6130,10
|
|
20241128,115700,12616650,6130,6130,6130,6130,1
|
|
20241128,115600,12610520,6120,6120,6120,6120,0
|
|
20241128,115500,12610520,6120,6120,6120,6120,1
|
|
20241128,115400,12604400,6130,6130,6130,6130,5
|
|
20241128,115300,12573750,6120,6120,6120,6120,0
|
|
20241128,115200,12573750,6120,6120,6120,6120,0
|
|
20241128,115100,12573750,6120,6120,6120,6120,0
|
|
20241128,115000,12573750,6120,6120,6120,6120,0
|
|
20241128,114900,12573750,6120,6130,6130,6120,141
|
|
20241128,114800,11709830,6130,6130,6130,6130,0
|
|
20241128,114700,11709830,6130,6130,6130,6130,0
|
|
20241128,114600,11709830,6130,6130,6130,6130,5
|
|
20241128,114500,11679180,6130,6130,6130,6130,0
|
|
20241128,114400,11679180,6130,6130,6130,6130,0
|
|
20241128,114300,11679180,6130,6130,6130,6130,49
|
|
20241128,114200,11378810,6130,6130,6130,6130,0
|
|
20241128,114100,11378810,6130,6130,6130,6130,0
|
|
20241128,114000,11378810,6130,6130,6130,6130,0
|
|
20241128,113900,11378810,6130,6130,6130,6130,18
|
|
20241128,113800,11268470,6110,6120,6120,6110,95
|
|
20241128,113700,10687790,6130,6130,6130,6130,0
|
|
20241128,113600,10687790,6130,6130,6130,6130,0
|
|
20241128,113500,10687790,6130,6130,6130,6130,0
|
|
20241128,113400,10687790,6130,6130,6130,6130,0
|
|
20241128,113300,10687790,6130,6130,6130,6130,6
|
|
20241128,113200,10651010,6120,6120,6120,6120,23
|
|
20241128,113100,10510250,6130,6130,6130,6130,2
|
|
20241128,113000,10497990,6130,6130,6130,6130,0
|
|
20241128,112900,10497990,6130,6130,6130,6130,0
|
|
20241128,112800,10497990,6130,6130,6130,6130,0
|
|
20241128,112700,10497990,6130,6130,6130,6130,5
|
|
20241128,112600,10467340,6130,6130,6130,6130,3
|
|
20241128,112500,10448950,6120,6130,6130,6120,133
|
|
20241128,112400,9633760,6130,6130,6130,6130,15
|
|
20241128,112300,9541810,6130,6130,6130,6120,527
|
|
20241128,112200,6311310,6120,6110,6120,6110,33
|
|
20241128,112100,6109390,6130,6130,6130,6130,0
|
|
20241128,112000,6109390,6130,6130,6130,6130,0
|
|
20241128,111900,6109390,6130,6130,6130,6130,0
|
|
20241128,111800,6109390,6130,6130,6130,6130,0
|
|
20241128,111700,6109390,6130,6130,6130,6130,0
|
|
20241128,111600,6109390,6130,6120,6130,6120,20
|
|
20241128,111500,5986890,6120,6120,6120,6120,0
|
|
20241128,111400,5986890,6120,6120,6120,6120,0
|
|
20241128,111300,5986890,6120,6120,6120,6120,0
|
|
20241128,111200,5986890,6120,6120,6120,6120,34
|
|
20241128,111100,5778810,6120,6120,6120,6120,0
|
|
20241128,111000,5778810,6120,6120,6120,6120,0
|
|
20241128,110900,5778810,6120,6120,6120,6120,0
|
|
20241128,110800,5778810,6120,6120,6120,6120,0
|
|
20241128,110700,5778810,6120,6120,6120,6120,0
|
|
20241128,110600,5778810,6120,6120,6120,6120,0
|
|
20241128,110500,5778810,6120,6120,6120,6120,0
|
|
20241128,110400,5778810,6120,6120,6120,6120,0
|
|
20241128,110300,5778810,6120,6120,6120,6120,0
|
|
20241128,110200,5778810,6120,6120,6120,6120,0
|
|
20241128,110100,5778810,6120,6130,6130,6120,2
|
|
20241128,110000,5766560,6120,6130,6130,6120,2
|
|
20241128,105900,5754310,6120,6120,6120,6120,0
|
|
20241128,105800,5754310,6120,6120,6120,6120,4
|
|
20241128,105700,5729830,6130,6130,6130,6130,5
|
|
20241128,105600,5699180,6120,6120,6120,6120,0
|
|
20241128,105500,5699180,6120,6120,6120,6120,0
|
|
20241128,105400,5699180,6120,6120,6120,6120,0
|
|
20241128,105300,5699180,6120,6120,6120,6120,0
|
|
20241128,105200,5699180,6120,6120,6120,6120,96
|
|
20241128,105100,5111660,6120,6120,6120,6120,0
|
|
20241128,105000,5111660,6120,6120,6120,6120,0
|
|
20241128,104900,5111660,6120,6120,6120,6120,0
|
|
20241128,104800,5111660,6120,6110,6120,6110,23
|
|
20241128,104700,4971000,6120,6120,6120,6120,0
|
|
20241128,104600,4971000,6120,6120,6120,6120,1
|
|
20241128,104500,4964880,6110,6110,6110,6110,0
|
|
20241128,104400,4964880,6110,6110,6110,6110,0
|
|
20241128,104300,4964880,6110,6110,6110,6110,19
|
|
20241128,104200,4848790,6130,6130,6130,6130,0
|
|
20241128,104100,4848790,6130,6130,6130,6130,0
|
|
20241128,104000,4848790,6130,6130,6130,6130,0
|
|
20241128,103900,4848790,6130,6130,6130,6130,0
|
|
20241128,103800,4848790,6130,6130,6130,6130,0
|
|
20241128,103700,4848790,6130,6130,6130,6130,0
|
|
20241128,103600,4848790,6130,6130,6130,6130,0
|
|
20241128,103500,4848790,6130,6130,6130,6130,0
|
|
20241128,103400,4848790,6130,6130,6130,6130,0
|
|
20241128,103300,4848790,6130,6130,6130,6130,0
|
|
20241128,103200,4848790,6130,6130,6130,6130,0
|
|
20241128,103100,4848790,6130,6130,6130,6130,2
|
|
20241128,103000,4836530,6130,6130,6130,6130,0
|
|
20241128,102900,4836530,6130,6130,6130,6130,0
|
|
20241128,102800,4836530,6130,6130,6130,6130,0
|
|
20241128,102700,4836530,6130,6130,6130,6130,3
|
|
20241128,102600,4818140,6130,6130,6130,6130,0
|
|
20241128,102500,4818140,6130,6130,6130,6130,1
|
|
20241128,102400,4812010,6110,6110,6110,6110,10
|
|
20241128,102300,4750910,6130,6130,6130,6130,0
|
|
20241128,102200,4750910,6130,6130,6130,6130,0
|
|
20241128,102100,4750910,6130,6130,6130,6130,0
|
|
20241128,102000,4750910,6130,6130,6130,6130,0
|
|
20241128,101900,4750910,6130,6130,6130,6130,100
|
|
20241128,101800,4137910,6130,6130,6130,6130,0
|
|
20241128,101700,4137910,6130,6130,6130,6130,0
|
|
20241128,101600,4137910,6130,6130,6130,6130,0
|
|
20241128,101500,4137910,6130,6130,6130,6130,0
|
|
20241128,101400,4137910,6130,6130,6130,6130,0
|
|
20241128,101300,4137910,6130,6130,6130,6130,9
|
|
20241128,101200,4082740,6110,6110,6110,6110,0
|
|
20241128,101100,4082740,6110,6130,6130,6110,60
|
|
20241128,101000,3716080,6130,6130,6130,6130,0
|
|
20241128,100900,3716080,6130,6130,6130,6130,0
|
|
20241128,100800,3716080,6130,6130,6130,6130,0
|
|
20241128,100700,3716080,6130,6130,6130,6130,0
|
|
20241128,100600,3716080,6130,6130,6130,6130,11
|
|
20241128,100500,3648650,6130,6130,6130,6130,2
|
|
20241128,100400,3636390,6130,6130,6130,6130,1
|
|
20241128,100300,3630260,6130,6130,6130,6130,0
|
|
20241128,100200,3630260,6130,6130,6130,6130,0
|
|
20241128,100100,3630260,6130,6130,6130,6130,0
|
|
20241128,100000,3630260,6130,6130,6130,6130,3
|
|
20241128,095900,3611870,6130,6130,6130,6130,0
|
|
20241128,095800,3611870,6130,6130,6130,6130,0
|
|
20241128,095700,3611870,6130,6130,6130,6130,0
|
|
20241128,095600,3611870,6130,6130,6130,6130,0
|
|
20241128,095500,3611870,6130,6130,6130,6130,0
|
|
20241128,095400,3611870,6130,6130,6130,6130,0
|
|
20241128,095300,3611870,6130,6130,6130,6130,0
|
|
20241128,095200,3611870,6130,6130,6130,6130,0
|
|
20241128,095100,3611870,6130,6130,6130,6130,1
|
|
20241128,095000,3605740,6130,6130,6130,6130,0
|
|
20241128,094900,3605740,6130,6130,6130,6130,1
|
|
20241128,094800,3599610,6130,6130,6130,6130,0
|
|
20241128,094700,3599610,6130,6130,6130,6130,0
|
|
20241128,094600,3599610,6130,6130,6130,6130,0
|
|
20241128,094500,3599610,6130,6130,6130,6130,2
|
|
20241128,094400,3587350,6130,6130,6130,6130,0
|
|
20241128,094300,3587350,6130,6130,6130,6130,2
|
|
20241128,094200,3575090,6130,6130,6130,6130,0
|
|
20241128,094100,3575090,6130,6130,6130,6130,9
|
|
20241128,094000,3519920,6120,6120,6120,6120,0
|
|
20241128,093900,3519920,6120,6120,6120,6120,0
|
|
20241128,093800,3519920,6120,6120,6120,6120,0
|
|
20241128,093700,3519920,6120,6120,6120,6120,0
|
|
20241128,093600,3519920,6120,6120,6120,6120,0
|
|
20241128,093500,3519920,6120,6120,6120,6120,37
|
|
20241128,093400,3293480,6120,6120,6120,6120,0
|
|
20241128,093300,3293480,6120,6120,6120,6120,0
|
|
20241128,093200,3293480,6120,6120,6120,6120,75
|
|
20241128,093100,2834480,6110,6110,6110,6110,0
|
|
20241128,093000,2834480,6110,6110,6110,6110,0
|
|
20241128,092900,2834480,6110,6110,6110,6110,3
|
|
20241128,092800,2816150,6130,6130,6130,6130,30
|
|
20241128,092700,2632250,6130,6130,6130,6130,0
|
|
20241128,092600,2632250,6130,6130,6130,6130,0
|
|
20241128,092500,2632250,6130,6130,6130,6130,0
|
|
20241128,092400,2632250,6130,6130,6130,6130,0
|
|
20241128,092300,2632250,6130,6130,6130,6130,0
|
|
20241128,092200,2632250,6130,6130,6130,6130,0
|
|
20241128,092100,2632250,6130,6130,6130,6130,1
|
|
20241128,092000,2626120,6120,6120,6120,6120,0
|
|
20241128,091900,2626120,6120,6120,6120,6120,0
|
|
20241128,091800,2626120,6120,6120,6120,6120,0
|
|
20241128,091700,2626120,6120,6120,6120,6120,0
|
|
20241128,091600,2626120,6120,6120,6120,6120,0
|
|
20241128,091500,2626120,6120,6120,6120,6120,4
|
|
20241128,091400,2601640,6130,6130,6130,6130,0
|
|
20241128,091300,2601640,6130,6130,6130,6130,0
|
|
20241128,091200,2601640,6130,6130,6130,6130,0
|
|
20241128,091100,2601640,6130,6130,6130,6130,0
|
|
20241128,091000,2601640,6130,6130,6130,6130,0
|
|
20241128,090900,2601640,6130,6130,6130,6130,0
|
|
20241128,090800,2601640,6130,6130,6130,6130,0
|
|
20241128,090700,2601640,6130,6130,6130,6130,0
|
|
20241128,090600,2601640,6130,6110,6130,6110,112
|
|
20241128,090500,1917220,6140,6130,6140,6130,6
|
|
20241128,090400,1880420,6130,6130,6130,6130,0
|
|
20241128,090300,1880420,6130,6130,6130,6130,40
|
|
20241128,090200,1635220,6130,6130,6130,6130,5
|
|
20241128,090100,1604570,6130,6120,6130,6120,10
|
|
20241128,090000,1543340,6110,6100,6110,6100,253
|