649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241126,194600,83172590,6330,6330,6330,6330,222
|
|
20241126,194500,83172590,6330,6330,6330,6330,0
|
|
20241126,194400,83172590,6330,6330,6330,6330,0
|
|
20241126,194300,83172590,6330,6330,6330,6330,0
|
|
20241126,194200,83172590,6330,6330,6330,6330,0
|
|
20241126,194100,83172590,6330,6330,6330,6330,0
|
|
20241126,194000,83172590,6330,6330,6330,6330,0
|
|
20241126,193900,83172590,6330,6330,6330,6330,0
|
|
20241126,193800,83172590,6330,6330,6330,6330,0
|
|
20241126,193700,83172590,6330,6330,6330,6330,0
|
|
20241126,193600,83172590,6330,6330,6330,6330,0
|
|
20241126,193500,83172590,6330,6330,6330,6330,0
|
|
20241126,193400,83172590,6330,6330,6330,6330,0
|
|
20241126,193300,83172590,6330,6330,6330,6330,0
|
|
20241126,193200,83172590,6330,6330,6330,6330,0
|
|
20241126,193100,83172590,6330,6330,6330,6330,0
|
|
20241126,193000,83172590,6330,6330,6330,6330,0
|
|
20241126,192900,83172590,6330,6330,6330,6330,0
|
|
20241126,192800,83172590,6330,6330,6330,6330,0
|
|
20241126,192700,83172590,6330,6330,6330,6330,0
|
|
20241126,192600,83172590,6330,6330,6330,6330,0
|
|
20241126,192500,83172590,6330,6330,6330,6330,0
|
|
20241126,192400,83172590,6330,6330,6330,6330,0
|
|
20241126,192300,83172590,6330,6330,6330,6330,0
|
|
20241126,192200,83172590,6330,6330,6330,6330,0
|
|
20241126,192100,83172590,6330,6330,6330,6330,0
|
|
20241126,192000,83172590,6330,6330,6330,6330,0
|
|
20241126,191900,83172590,6330,6330,6330,6330,0
|
|
20241126,191800,83172590,6330,6330,6330,6330,0
|
|
20241126,191700,83172590,6330,6330,6330,6330,0
|
|
20241126,191600,83172590,6330,6330,6330,6330,222
|
|
20241126,191500,83172590,6330,6330,6330,6330,0
|
|
20241126,191400,83172590,6330,6330,6330,6330,0
|
|
20241126,191300,83172590,6330,6330,6330,6330,0
|
|
20241126,191200,83172590,6330,6330,6330,6330,0
|
|
20241126,191100,83172590,6330,6330,6330,6330,0
|
|
20241126,191000,83172590,6330,6330,6330,6330,0
|
|
20241126,190900,83172590,6330,6330,6330,6330,0
|
|
20241126,190800,83172590,6330,6330,6330,6330,0
|
|
20241126,190700,83172590,6330,6330,6330,6330,0
|
|
20241126,190600,83172590,6330,6330,6330,6330,0
|
|
20241126,190500,83172590,6330,6330,6330,6330,0
|
|
20241126,190400,83172590,6330,6330,6330,6330,0
|
|
20241126,190300,83172590,6330,6330,6330,6330,0
|
|
20241126,190200,83172590,6330,6330,6330,6330,0
|
|
20241126,190100,83172590,6330,6330,6330,6330,0
|
|
20241126,190000,83172590,6330,6330,6330,6330,0
|
|
20241126,185900,83172590,6330,6330,6330,6330,0
|
|
20241126,185800,83172590,6330,6330,6330,6330,0
|
|
20241126,185700,83172590,6330,6330,6330,6330,0
|
|
20241126,185600,83172590,6330,6330,6330,6330,0
|
|
20241126,185500,83172590,6330,6330,6330,6330,0
|
|
20241126,185400,83172590,6330,6330,6330,6330,0
|
|
20241126,185300,83172590,6330,6330,6330,6330,0
|
|
20241126,185200,83172590,6330,6330,6330,6330,0
|
|
20241126,185100,83172590,6330,6330,6330,6330,0
|
|
20241126,185000,83172590,6330,6330,6330,6330,0
|
|
20241126,184900,83172590,6330,6330,6330,6330,0
|
|
20241126,184800,83172590,6330,6330,6330,6330,0
|
|
20241126,184700,83172590,6330,6330,6330,6330,0
|
|
20241126,184600,83172590,6330,6330,6330,6330,222
|
|
20241126,184500,83172590,6330,6330,6330,6330,0
|
|
20241126,184400,83172590,6330,6330,6330,6330,0
|
|
20241126,184300,83172590,6330,6330,6330,6330,0
|
|
20241126,184200,83172590,6330,6330,6330,6330,0
|
|
20241126,184100,83172590,6330,6330,6330,6330,0
|
|
20241126,184000,83172590,6330,6330,6330,6330,0
|
|
20241126,183900,83172590,6330,6330,6330,6330,0
|
|
20241126,183800,83172590,6330,6330,6330,6330,0
|
|
20241126,183700,83172590,6330,6330,6330,6330,0
|
|
20241126,183600,83172590,6330,6330,6330,6330,0
|
|
20241126,183500,83172590,6330,6330,6330,6330,0
|
|
20241126,183400,83172590,6330,6330,6330,6330,0
|
|
20241126,183300,83172590,6330,6330,6330,6330,0
|
|
20241126,183200,83172590,6330,6330,6330,6330,0
|
|
20241126,183100,83172590,6330,6330,6330,6330,0
|
|
20241126,183000,83172590,6330,6330,6330,6330,0
|
|
20241126,182900,83172590,6330,6330,6330,6330,0
|
|
20241126,182800,83172590,6330,6330,6330,6330,0
|
|
20241126,182700,83172590,6330,6330,6330,6330,0
|
|
20241126,182600,83172590,6330,6330,6330,6330,0
|
|
20241126,182500,83172590,6330,6330,6330,6330,0
|
|
20241126,182400,83172590,6330,6330,6330,6330,0
|
|
20241126,182300,83172590,6330,6330,6330,6330,0
|
|
20241126,182200,83172590,6330,6330,6330,6330,0
|
|
20241126,182100,83172590,6330,6330,6330,6330,0
|
|
20241126,182000,83172590,6330,6330,6330,6330,0
|
|
20241126,181900,83172590,6330,6330,6330,6330,0
|
|
20241126,181800,83172590,6330,6330,6330,6330,0
|
|
20241126,181700,83172590,6330,6330,6330,6330,0
|
|
20241126,181600,83172590,6330,6330,6330,6330,222
|
|
20241126,181500,83172590,6330,6330,6330,6330,0
|
|
20241126,181400,83172590,6330,6330,6330,6330,0
|
|
20241126,181300,83172590,6330,6330,6330,6330,0
|
|
20241126,181200,83172590,6330,6330,6330,6330,0
|
|
20241126,181100,83172590,6330,6330,6330,6330,0
|
|
20241126,181000,83172590,6330,6330,6330,6330,0
|
|
20241126,180900,83172590,6330,6330,6330,6330,0
|
|
20241126,180800,83172590,6330,6330,6330,6330,0
|
|
20241126,180700,83172590,6330,6330,6330,6330,0
|
|
20241126,180600,83172590,6330,6330,6330,6330,0
|
|
20241126,180500,83172590,6330,6330,6330,6330,0
|
|
20241126,180400,83172590,6330,6330,6330,6330,0
|
|
20241126,180300,83172590,6330,6330,6330,6330,0
|
|
20241126,180200,83172590,6330,6330,6330,6330,0
|
|
20241126,180100,83172590,6330,6330,6330,6330,0
|
|
20241126,180000,83172590,6330,6330,6330,6330,0
|
|
20241126,175900,83172590,6330,6330,6330,6330,0
|
|
20241126,175800,83172590,6330,6330,6330,6330,0
|
|
20241126,175700,83172590,6330,6330,6330,6330,0
|
|
20241126,175600,83172590,6330,6330,6330,6330,0
|
|
20241126,175500,83172590,6330,6330,6330,6330,0
|
|
20241126,175400,83172590,6330,6330,6330,6330,0
|
|
20241126,175300,83172590,6330,6330,6330,6330,0
|
|
20241126,175200,83172590,6330,6330,6330,6330,0
|
|
20241126,175100,83172590,6330,6330,6330,6330,0
|
|
20241126,175000,83172590,6330,6330,6330,6330,0
|
|
20241126,174900,83172590,6330,6330,6330,6330,0
|
|
20241126,174800,83172590,6330,6330,6330,6330,0
|
|
20241126,174700,83172590,6330,6330,6330,6330,0
|
|
20241126,174600,83172590,6330,6330,6330,6330,222
|
|
20241126,174500,83172590,6330,6330,6330,6330,0
|
|
20241126,174400,83172590,6330,6330,6330,6330,0
|
|
20241126,174300,83172590,6330,6330,6330,6330,0
|
|
20241126,174200,83172590,6330,6330,6330,6330,0
|
|
20241126,174100,83172590,6330,6330,6330,6330,0
|
|
20241126,174000,83172590,6330,6330,6330,6330,0
|
|
20241126,173900,83172590,6330,6330,6330,6330,0
|
|
20241126,173800,83172590,6330,6330,6330,6330,0
|
|
20241126,173700,83172590,6330,6330,6330,6330,0
|
|
20241126,173600,83172590,6330,6330,6330,6330,0
|
|
20241126,173500,83172590,6330,6330,6330,6330,0
|
|
20241126,173400,83172590,6330,6330,6330,6330,0
|
|
20241126,173300,83172590,6330,6330,6330,6330,0
|
|
20241126,173200,83172590,6330,6330,6330,6330,0
|
|
20241126,173100,83172590,6330,6330,6330,6330,0
|
|
20241126,173000,83172590,6330,6330,6330,6330,0
|
|
20241126,172900,83172590,6330,6330,6330,6330,0
|
|
20241126,172800,83172590,6330,6330,6330,6330,0
|
|
20241126,172700,83172590,6330,6330,6330,6330,0
|
|
20241126,172600,83172590,6330,6330,6330,6330,0
|
|
20241126,172500,83172590,6330,6330,6330,6330,0
|
|
20241126,172400,83172590,6330,6330,6330,6330,0
|
|
20241126,172300,83172590,6330,6330,6330,6330,0
|
|
20241126,172200,83172590,6330,6330,6330,6330,0
|
|
20241126,172100,83172590,6330,6330,6330,6330,0
|
|
20241126,172000,83172590,6330,6330,6330,6330,0
|
|
20241126,171900,83172590,6330,6330,6330,6330,0
|
|
20241126,171800,83172590,6330,6330,6330,6330,0
|
|
20241126,171700,83172590,6330,6330,6330,6330,0
|
|
20241126,171600,83172590,6330,6330,6330,6330,222
|
|
20241126,171500,83172590,6330,6330,6330,6330,0
|
|
20241126,171400,83172590,6330,6330,6330,6330,0
|
|
20241126,171300,83172590,6330,6330,6330,6330,0
|
|
20241126,171200,83172590,6330,6330,6330,6330,0
|
|
20241126,171100,83172590,6330,6330,6330,6330,0
|
|
20241126,171000,83172590,6330,6330,6330,6330,0
|
|
20241126,170900,83172590,6330,6330,6330,6330,0
|
|
20241126,170800,83172590,6330,6330,6330,6330,0
|
|
20241126,170700,83172590,6330,6330,6330,6330,0
|
|
20241126,170600,83172590,6330,6330,6330,6330,0
|
|
20241126,170500,83172590,6330,6330,6330,6330,0
|
|
20241126,170400,83172590,6330,6330,6330,6330,0
|
|
20241126,170300,83172590,6330,6330,6330,6330,0
|
|
20241126,170200,83172590,6330,6330,6330,6330,0
|
|
20241126,170100,83172590,6330,6330,6330,6330,0
|
|
20241126,170000,83172590,6330,6330,6330,6330,0
|
|
20241126,165900,83172590,6330,6330,6330,6330,0
|
|
20241126,165800,83172590,6330,6330,6330,6330,0
|
|
20241126,165700,83172590,6330,6330,6330,6330,0
|
|
20241126,165600,83172590,6330,6330,6330,6330,0
|
|
20241126,165500,83172590,6330,6330,6330,6330,0
|
|
20241126,165400,83172590,6330,6330,6330,6330,0
|
|
20241126,165300,83172590,6330,6330,6330,6330,0
|
|
20241126,165200,83172590,6330,6330,6330,6330,0
|
|
20241126,165100,83172590,6330,6330,6330,6330,0
|
|
20241126,165000,83172590,6330,6330,6330,6330,0
|
|
20241126,164900,83172590,6330,6330,6330,6330,0
|
|
20241126,164800,83172590,6330,6330,6330,6330,0
|
|
20241126,164700,83172590,6330,6330,6330,6330,0
|
|
20241126,164600,83172590,6330,6330,6330,6330,222
|
|
20241126,164500,83172590,6330,6330,6330,6330,0
|
|
20241126,164400,83172590,6330,6330,6330,6330,0
|
|
20241126,164300,83172590,6330,6330,6330,6330,0
|
|
20241126,164200,83172590,6330,6330,6330,6330,0
|
|
20241126,164100,83172590,6330,6330,6330,6330,0
|
|
20241126,164000,83172590,6330,6330,6330,6330,0
|
|
20241126,163900,83172590,6330,6330,6330,6330,0
|
|
20241126,163800,83172590,6330,6330,6330,6330,0
|
|
20241126,163700,83172590,6330,6330,6330,6330,0
|
|
20241126,163600,83172590,6330,6330,6330,6330,0
|
|
20241126,163500,83172590,6330,6330,6330,6330,0
|
|
20241126,163400,83172590,6330,6330,6330,6330,0
|
|
20241126,163300,83172590,6330,6330,6330,6330,0
|
|
20241126,163200,83172590,6330,6330,6330,6330,0
|
|
20241126,163100,83172590,6330,6330,6330,6330,0
|
|
20241126,163000,83172590,6330,6330,6330,6330,0
|
|
20241126,162900,83172590,6330,6330,6330,6330,0
|
|
20241126,162800,83172590,6330,6330,6330,6330,0
|
|
20241126,162700,83172590,6330,6330,6330,6330,0
|
|
20241126,162600,83172590,6330,6330,6330,6330,0
|
|
20241126,162500,83172590,6330,6330,6330,6330,0
|
|
20241126,162400,83172590,6330,6330,6330,6330,0
|
|
20241126,162300,83172590,6330,6330,6330,6330,0
|
|
20241126,162200,83172590,6330,6330,6330,6330,0
|
|
20241126,162100,83172590,6330,6330,6330,6330,0
|
|
20241126,162000,83172590,6330,6330,6330,6330,0
|
|
20241126,161900,83172590,6330,6330,6330,6330,0
|
|
20241126,161800,83172590,6330,6330,6330,6330,0
|
|
20241126,161700,83172590,6330,6330,6330,6330,0
|
|
20241126,161600,83172590,6330,6330,6330,6330,222
|
|
20241126,161500,83172590,6330,6330,6330,6330,0
|
|
20241126,161400,83172590,6330,6330,6330,6330,0
|
|
20241126,161300,83172590,6330,6330,6330,6330,0
|
|
20241126,161200,83172590,6330,6330,6330,6330,0
|
|
20241126,161100,83172590,6330,6330,6330,6330,0
|
|
20241126,161000,83172590,6330,6330,6330,6330,0
|
|
20241126,160900,83172590,6330,6330,6330,6330,0
|
|
20241126,160800,83172590,6330,6330,6330,6330,0
|
|
20241126,160700,83172590,6330,6330,6330,6330,0
|
|
20241126,160600,83172590,6330,6330,6330,6330,0
|
|
20241126,160500,83172590,6330,6330,6330,6330,0
|
|
20241126,160400,83172590,6330,6330,6330,6330,0
|
|
20241126,160300,83172590,6330,6330,6330,6330,0
|
|
20241126,160200,83172590,6330,6330,6330,6330,0
|
|
20241126,160100,83172590,6330,6330,6330,6330,0
|
|
20241126,160000,83172590,6330,6330,6330,6330,0
|
|
20241126,155900,83172590,6330,6330,6330,6330,0
|
|
20241126,155800,83172590,6330,6330,6330,6330,0
|
|
20241126,155700,83172590,6330,6330,6330,6330,0
|
|
20241126,155600,83172590,6330,6330,6330,6330,0
|
|
20241126,155500,83172590,6330,6330,6330,6330,0
|
|
20241126,155400,83172590,6330,6330,6330,6330,0
|
|
20241126,155300,83172590,6330,6330,6330,6330,0
|
|
20241126,155200,83172590,6330,6330,6330,6330,0
|
|
20241126,155100,83172590,6330,6330,6330,6330,0
|
|
20241126,155000,83172590,6330,6330,6330,6330,0
|
|
20241126,154900,83172590,6330,6330,6330,6330,0
|
|
20241126,154800,83172590,6330,6330,6330,6330,0
|
|
20241126,154700,83172590,6330,6330,6330,6330,0
|
|
20241126,154600,83172590,6330,6330,6330,6330,222
|
|
20241126,154500,83172590,6330,6330,6330,6330,0
|
|
20241126,154400,83172590,6330,6330,6330,6330,0
|
|
20241126,154300,83172590,6330,6330,6330,6330,0
|
|
20241126,154200,83172590,6330,6330,6330,6330,0
|
|
20241126,154100,83172590,6330,6330,6330,6330,0
|
|
20241126,154000,83172590,6330,6330,6330,6330,0
|
|
20241126,153900,83172590,6330,6330,6330,6330,0
|
|
20241126,153800,83172590,6330,6330,6330,6330,0
|
|
20241126,153700,83172590,6330,6330,6330,6330,0
|
|
20241126,153600,83172590,6330,6330,6330,6330,0
|
|
20241126,153500,83172590,6330,6330,6330,6330,0
|
|
20241126,153400,83172590,6330,6330,6330,6330,0
|
|
20241126,153300,83172590,6330,6330,6330,6330,0
|
|
20241126,153200,83172590,6330,6330,6330,6330,0
|
|
20241126,153100,83172590,6330,6330,6330,6330,0
|
|
20241126,153000,83172590,6330,6330,6330,6330,222
|
|
20241126,152900,81767330,6320,6320,6320,6320,0
|
|
20241126,152800,81767330,6320,6320,6320,6320,0
|
|
20241126,152700,81767330,6320,6320,6320,6320,0
|
|
20241126,152600,81767330,6320,6320,6320,6320,0
|
|
20241126,152500,81767330,6320,6320,6320,6320,0
|
|
20241126,152400,81767330,6320,6320,6320,6320,0
|
|
20241126,152300,81767330,6320,6320,6320,6320,0
|
|
20241126,152200,81767330,6320,6320,6320,6320,0
|
|
20241126,152100,81767330,6320,6320,6320,6320,0
|
|
20241126,152000,81767330,6320,6320,6320,6320,0
|
|
20241126,151900,81767330,6320,6320,6320,6320,33
|
|
20241126,151800,81558770,6320,6320,6320,6320,0
|
|
20241126,151700,81558770,6320,6320,6320,6320,10
|
|
20241126,151600,81495570,6320,6320,6320,6320,2
|
|
20241126,151500,81482930,6320,6320,6320,6320,0
|
|
20241126,151400,81482930,6320,6320,6320,6320,0
|
|
20241126,151300,81482930,6320,6320,6320,6320,22
|
|
20241126,151200,81343890,6320,6330,6330,6320,210
|
|
20241126,151100,80016550,6330,6330,6330,6330,0
|
|
20241126,151000,80016550,6330,6330,6330,6330,5
|
|
20241126,150900,79984900,6350,6350,6350,6350,0
|
|
20241126,150800,79984900,6350,6350,6350,6350,0
|
|
20241126,150700,79984900,6350,6350,6350,6350,0
|
|
20241126,150600,79984900,6350,6350,6350,6350,0
|
|
20241126,150500,79984900,6350,6350,6350,6350,0
|
|
20241126,150400,79984900,6350,6350,6350,6350,0
|
|
20241126,150300,79984900,6350,6350,6350,6350,1
|
|
20241126,150200,79978550,6350,6350,6350,6350,4
|
|
20241126,150100,79953150,6350,6350,6350,6350,3
|
|
20241126,150000,79934100,6350,6350,6350,6350,1
|
|
20241126,145900,79927750,6320,6330,6350,6320,863
|
|
20241126,145800,74456350,6320,6310,6320,6310,159
|
|
20241126,145700,73451490,6320,6320,6320,6320,0
|
|
20241126,145600,73451490,6320,6320,6320,6320,300
|
|
20241126,145500,71555490,6320,6310,6320,6310,3
|
|
20241126,145400,71536540,6320,6320,6320,6320,0
|
|
20241126,145300,71536540,6320,6320,6320,6320,0
|
|
20241126,145200,71536540,6320,6320,6320,6320,0
|
|
20241126,145100,71536540,6320,6320,6320,6320,91
|
|
20241126,145000,70961420,6280,6280,6280,6280,13
|
|
20241126,144900,70879780,6320,6320,6320,6320,0
|
|
20241126,144800,70879780,6320,6320,6320,6320,8
|
|
20241126,144700,70829220,6320,6320,6320,6320,0
|
|
20241126,144600,70829220,6320,6320,6320,6320,0
|
|
20241126,144500,70829220,6320,6320,6320,6320,0
|
|
20241126,144400,70829220,6320,6320,6320,6320,0
|
|
20241126,144300,70829220,6320,6320,6320,6320,1
|
|
20241126,144200,70822900,6310,6310,6310,6310,0
|
|
20241126,144100,70822900,6310,6310,6310,6310,0
|
|
20241126,144000,70822900,6310,6310,6310,6310,0
|
|
20241126,143900,70822900,6310,6310,6310,6310,17
|
|
20241126,143800,70715630,6320,6320,6320,6320,0
|
|
20241126,143700,70715630,6320,6320,6320,6320,0
|
|
20241126,143600,70715630,6320,6320,6320,6320,0
|
|
20241126,143500,70715630,6320,6320,6320,6320,0
|
|
20241126,143400,70715630,6320,6320,6320,6320,0
|
|
20241126,143300,70715630,6320,6280,6320,6280,7
|
|
20241126,143200,70671590,6320,6320,6320,6320,0
|
|
20241126,143100,70671590,6320,6320,6320,6320,1
|
|
20241126,143000,70665270,6280,6280,6280,6280,1
|
|
20241126,142900,70658990,6280,6280,6280,6280,8
|
|
20241126,142800,70608750,6280,6280,6280,6280,126
|
|
20241126,142700,69817470,6280,6280,6280,6280,0
|
|
20241126,142600,69817470,6280,6320,6320,6280,40
|
|
20241126,142500,69565310,6330,6330,6330,6330,0
|
|
20241126,142400,69565310,6330,6330,6330,6330,5
|
|
20241126,142300,69533660,6330,6320,6330,6320,159
|
|
20241126,142200,68528770,6330,6330,6330,6330,0
|
|
20241126,142100,68528770,6330,6330,6330,6330,0
|
|
20241126,142000,68528770,6330,6330,6330,6330,0
|
|
20241126,141900,68528770,6330,6330,6330,6330,0
|
|
20241126,141800,68528770,6330,6330,6330,6330,0
|
|
20241126,141700,68528770,6330,6330,6330,6330,11
|
|
20241126,141600,68459140,6320,6320,6320,6320,0
|
|
20241126,141500,68459140,6320,6320,6320,6320,116
|
|
20241126,141400,67726020,6320,6320,6320,6320,46
|
|
20241126,141300,67435300,6320,6320,6320,6320,0
|
|
20241126,141200,67435300,6320,6320,6320,6320,0
|
|
20241126,141100,67435300,6320,6310,6320,6310,51
|
|
20241126,141000,67113480,6310,6310,6310,6310,0
|
|
20241126,140900,67113480,6310,6320,6320,6310,64
|
|
20241126,140800,66709010,6320,6320,6320,6320,60
|
|
20241126,140700,66329810,6320,6320,6320,6320,0
|
|
20241126,140600,66329810,6320,6320,6320,6320,3
|
|
20241126,140500,66310850,6320,6320,6320,6320,0
|
|
20241126,140400,66310850,6320,6320,6320,6320,0
|
|
20241126,140300,66310850,6320,6320,6320,6320,0
|
|
20241126,140200,66310850,6320,6320,6320,6320,0
|
|
20241126,140100,66310850,6320,6320,6320,6320,0
|
|
20241126,140000,66310850,6320,6320,6320,6320,0
|
|
20241126,135900,66310850,6320,6320,6320,6320,0
|
|
20241126,135800,66310850,6320,6320,6320,6320,0
|
|
20241126,135700,66310850,6320,6320,6320,6320,0
|
|
20241126,135600,66310850,6320,6320,6320,6320,0
|
|
20241126,135500,66310850,6320,6320,6320,6320,0
|
|
20241126,135400,66310850,6320,6320,6320,6320,3
|
|
20241126,135300,66291890,6320,6320,6320,6320,0
|
|
20241126,135200,66291890,6320,6320,6320,6320,0
|
|
20241126,135100,66291890,6320,6310,6320,6310,8
|
|
20241126,135000,66241400,6310,6310,6310,6310,15
|
|
20241126,134900,66146750,6310,6310,6310,6310,1
|
|
20241126,134800,66140440,6300,6300,6300,6300,1
|
|
20241126,134700,66134140,6260,6260,6260,6260,1
|
|
20241126,134600,66127880,6300,6300,6300,6300,0
|
|
20241126,134500,66127880,6300,6300,6300,6300,100
|
|
20241126,134400,65497880,6300,6300,6300,6300,1
|
|
20241126,134300,65491580,6290,6290,6290,6290,1
|
|
20241126,134200,65485290,6300,6300,6300,6300,1
|
|
20241126,134100,65478990,6250,6250,6250,6250,50
|
|
20241126,134000,65166490,6300,6300,6300,6300,0
|
|
20241126,133900,65166490,6300,6300,6300,6290,34
|
|
20241126,133800,64952590,6290,6290,6290,6290,0
|
|
20241126,133700,64952590,6290,6290,6290,6290,8
|
|
20241126,133600,64902270,6290,6290,6290,6290,0
|
|
20241126,133500,64902270,6290,6290,6290,6290,0
|
|
20241126,133400,64902270,6290,6290,6290,6290,0
|
|
20241126,133300,64902270,6290,6290,6290,6290,0
|
|
20241126,133200,64902270,6290,6290,6290,6290,2
|
|
20241126,133100,64889690,6250,6250,6250,6250,0
|
|
20241126,133000,64889690,6250,6260,6260,6250,120
|
|
20241126,132900,64138690,6300,6300,6300,6300,27
|
|
20241126,132800,63968590,6310,6310,6310,6310,0
|
|
20241126,132700,63968590,6310,6310,6310,6310,0
|
|
20241126,132600,63968590,6310,6310,6310,6310,0
|
|
20241126,132500,63968590,6310,6310,6310,6310,0
|
|
20241126,132400,63968590,6310,6310,6310,6310,0
|
|
20241126,132300,63968590,6310,6310,6310,6310,1
|
|
20241126,132200,63962280,6250,6290,6290,6250,300
|
|
20241126,132100,62086050,6310,6310,6310,6310,0
|
|
20241126,132000,62086050,6310,6310,6310,6310,58
|
|
20241126,131900,61720070,6310,6310,6310,6310,5
|
|
20241126,131800,61688520,6320,6320,6320,6320,0
|
|
20241126,131700,61688520,6320,6320,6320,6320,0
|
|
20241126,131600,61688520,6320,6320,6320,6320,0
|
|
20241126,131500,61688520,6320,6320,6320,6320,0
|
|
20241126,131400,61688520,6320,6320,6320,6320,0
|
|
20241126,131300,61688520,6320,6320,6320,6320,1
|
|
20241126,131200,61682200,6310,6310,6310,6310,89
|
|
20241126,131100,61120610,6310,6310,6310,6310,2
|
|
20241126,131000,61107990,6300,6300,6300,6300,11
|
|
20241126,130900,61038690,6300,6300,6300,6300,7
|
|
20241126,130800,60994590,6300,6300,6300,6300,0
|
|
20241126,130700,60994590,6300,6300,6300,6300,0
|
|
20241126,130600,60994590,6300,6300,6300,6300,0
|
|
20241126,130500,60994590,6300,6300,6300,6300,0
|
|
20241126,130400,60994590,6300,6300,6300,6300,2
|
|
20241126,130300,60981990,6260,6260,6260,6260,0
|
|
20241126,130200,60981990,6260,6260,6260,6260,0
|
|
20241126,130100,60981990,6260,6260,6260,6260,0
|
|
20241126,130000,60981990,6260,6260,6260,6260,0
|
|
20241126,125900,60981990,6260,6260,6260,6260,0
|
|
20241126,125800,60981990,6260,6260,6260,6260,2
|
|
20241126,125700,60969470,6250,6250,6250,6250,0
|
|
20241126,125600,60969470,6250,6250,6250,6250,52
|
|
20241126,125500,60644470,6240,6240,6240,6240,0
|
|
20241126,125400,60644470,6240,6310,6310,6240,193
|
|
20241126,125300,59430360,6320,6320,6320,6320,0
|
|
20241126,125200,59430360,6320,6320,6320,6320,0
|
|
20241126,125100,59430360,6320,6320,6320,6320,0
|
|
20241126,125000,59430360,6320,6320,6320,6320,10
|
|
20241126,124900,59367160,6320,6320,6320,6320,17
|
|
20241126,124800,59259720,6330,6330,6330,6330,0
|
|
20241126,124700,59259720,6330,6320,6330,6320,4
|
|
20241126,124600,59234430,6320,6320,6320,6320,1
|
|
20241126,124500,59228110,6330,6330,6330,6330,0
|
|
20241126,124400,59228110,6330,6330,6330,6330,0
|
|
20241126,124300,59228110,6330,6330,6330,6330,3
|
|
20241126,124200,59209120,6330,6320,6330,6320,100
|
|
20241126,124100,58576130,6330,6320,6330,6320,6
|
|
20241126,124000,58538190,6310,6310,6310,6310,1
|
|
20241126,123900,58531880,6310,6310,6310,6310,1
|
|
20241126,123800,58525570,6320,6310,6320,6310,18
|
|
20241126,123700,58411980,6320,6320,6330,6320,161
|
|
20241126,123600,57394370,6320,6320,6320,6320,0
|
|
20241126,123500,57394370,6320,6320,6320,6320,0
|
|
20241126,123400,57394370,6320,6320,6320,6320,0
|
|
20241126,123300,57394370,6320,6320,6320,6320,1
|
|
20241126,123200,57388050,6320,6320,6320,6320,0
|
|
20241126,123100,57388050,6320,6320,6320,6320,0
|
|
20241126,123000,57388050,6320,6320,6320,6320,2
|
|
20241126,122900,57375410,6310,6310,6310,6310,73
|
|
20241126,122800,56914780,6310,6300,6310,6300,5
|
|
20241126,122700,56883270,6300,6300,6300,6300,2
|
|
20241126,122600,56870670,6310,6310,6310,6310,0
|
|
20241126,122500,56870670,6310,6310,6310,6310,0
|
|
20241126,122400,56870670,6310,6310,6310,6310,0
|
|
20241126,122300,56870670,6310,6310,6310,6310,0
|
|
20241126,122200,56870670,6310,6310,6310,6310,5
|
|
20241126,122100,56839120,6310,6310,6310,6310,12
|
|
20241126,122000,56763400,6300,6300,6300,6300,0
|
|
20241126,121900,56763400,6300,6300,6300,6300,22
|
|
20241126,121800,56624800,6300,6300,6300,6300,0
|
|
20241126,121700,56624800,6300,6300,6300,6300,0
|
|
20241126,121600,56624800,6300,6300,6300,6300,0
|
|
20241126,121500,56624800,6300,6300,6300,6300,0
|
|
20241126,121400,56624800,6300,6300,6300,6300,10
|
|
20241126,121300,56561800,6310,6310,6310,6310,0
|
|
20241126,121200,56561800,6310,6310,6310,6310,0
|
|
20241126,121100,56561800,6310,6310,6310,6310,0
|
|
20241126,121000,56561800,6310,6310,6310,6310,0
|
|
20241126,120900,56561800,6310,6310,6310,6310,0
|
|
20241126,120800,56561800,6310,6310,6310,6310,0
|
|
20241126,120700,56561800,6310,6310,6310,6310,0
|
|
20241126,120600,56561800,6310,6310,6310,6310,0
|
|
20241126,120500,56561800,6310,6310,6310,6310,0
|
|
20241126,120400,56561800,6310,6310,6310,6310,0
|
|
20241126,120300,56561800,6310,6310,6310,6310,0
|
|
20241126,120200,56561800,6310,6310,6310,6310,0
|
|
20241126,120100,56561800,6310,6310,6310,6310,0
|
|
20241126,120000,56561800,6310,6280,6310,6280,74
|
|
20241126,115900,56096230,6270,6290,6300,6270,8
|
|
20241126,115800,56045910,6300,6300,6300,6300,1
|
|
20241126,115700,56039610,6300,6300,6300,6300,0
|
|
20241126,115600,56039610,6300,6300,6300,6300,0
|
|
20241126,115500,56039610,6300,6300,6300,6300,0
|
|
20241126,115400,56039610,6300,6300,6300,6300,0
|
|
20241126,115300,56039610,6300,6300,6300,6300,0
|
|
20241126,115200,56039610,6300,6300,6300,6300,0
|
|
20241126,115100,56039610,6300,6280,6300,6280,10
|
|
20241126,115000,55976710,6270,6270,6270,6270,2
|
|
20241126,114900,55964170,6270,6270,6270,6270,19
|
|
20241126,114800,55845040,6290,6290,6290,6290,0
|
|
20241126,114700,55845040,6290,6290,6290,6290,0
|
|
20241126,114600,55845040,6290,6290,6290,6290,0
|
|
20241126,114500,55845040,6290,6290,6290,6290,0
|
|
20241126,114400,55845040,6290,6290,6290,6290,7
|
|
20241126,114300,55801010,6260,6260,6260,6260,0
|
|
20241126,114200,55801010,6260,6260,6260,6260,0
|
|
20241126,114100,55801010,6260,6260,6260,6260,0
|
|
20241126,114000,55801010,6260,6260,6260,6260,0
|
|
20241126,113900,55801010,6260,6260,6260,6260,6
|
|
20241126,113800,55763450,6260,6260,6260,6260,0
|
|
20241126,113700,55763450,6260,6260,6260,6260,0
|
|
20241126,113600,55763450,6260,6260,6260,6260,0
|
|
20241126,113500,55763450,6260,6260,6260,6260,0
|
|
20241126,113400,55763450,6260,6260,6260,6260,28
|
|
20241126,113300,55588170,6250,6250,6250,6250,1
|
|
20241126,113200,55581920,6250,6250,6250,6250,0
|
|
20241126,113100,55581920,6250,6250,6250,6250,0
|
|
20241126,113000,55581920,6250,6250,6250,6250,0
|
|
20241126,112900,55581920,6250,6250,6250,6250,1
|
|
20241126,112800,55575670,6250,6250,6250,6250,9
|
|
20241126,112700,55519420,6250,6250,6250,6250,0
|
|
20241126,112600,55519420,6250,6250,6250,6250,1
|
|
20241126,112500,55513170,6260,6260,6260,6260,0
|
|
20241126,112400,55513170,6260,6260,6260,6260,0
|
|
20241126,112300,55513170,6260,6260,6260,6260,393
|
|
20241126,112200,53052990,6260,6260,6260,6260,0
|
|
20241126,112100,53052990,6260,6260,6260,6260,0
|
|
20241126,112000,53052990,6260,6260,6260,6260,0
|
|
20241126,111900,53052990,6260,6260,6260,6260,1
|
|
20241126,111800,53046730,6260,6260,6260,6260,0
|
|
20241126,111700,53046730,6260,6260,6260,6260,0
|
|
20241126,111600,53046730,6260,6260,6260,6260,1
|
|
20241126,111500,53040470,6310,6310,6310,6310,0
|
|
20241126,111400,53040470,6310,6310,6310,6310,1
|
|
20241126,111300,53034160,6250,6250,6250,6250,0
|
|
20241126,111200,53034160,6250,6260,6260,6250,290
|
|
20241126,111100,51220130,6310,6310,6310,6310,1
|
|
20241126,111000,51213820,6310,6310,6310,6310,1
|
|
20241126,110900,51207510,6310,6310,6310,6310,26
|
|
20241126,110800,51043450,6320,6280,6320,6280,7
|
|
20241126,110700,50999450,6270,6310,6320,6270,38
|
|
20241126,110600,50759740,6270,6270,6270,6270,0
|
|
20241126,110500,50759740,6270,6270,6270,6270,0
|
|
20241126,110400,50759740,6270,6270,6270,6270,0
|
|
20241126,110300,50759740,6270,6270,6270,6270,0
|
|
20241126,110200,50759740,6270,6270,6270,6270,0
|
|
20241126,110100,50759740,6270,6270,6270,6270,0
|
|
20241126,110000,50759740,6270,6300,6300,6270,10
|
|
20241126,105900,50696890,6310,6310,6310,6310,54
|
|
20241126,105800,50356150,6310,6310,6310,6310,147
|
|
20241126,105700,49428580,6290,6300,6310,6290,248
|
|
20241126,105600,47866090,6290,6290,6290,6290,0
|
|
20241126,105500,47866090,6290,6290,6290,6290,0
|
|
20241126,105400,47866090,6290,6290,6290,6290,0
|
|
20241126,105300,47866090,6290,6290,6290,6290,0
|
|
20241126,105200,47866090,6290,6290,6290,6290,5
|
|
20241126,105100,47834640,6290,6290,6290,6290,0
|
|
20241126,105000,47834640,6290,6290,6290,6290,0
|
|
20241126,104900,47834640,6290,6300,6300,6290,4
|
|
20241126,104800,47809450,6290,6290,6290,6290,4
|
|
20241126,104700,47784290,6290,6290,6290,6290,0
|
|
20241126,104600,47784290,6290,6290,6290,6290,1
|
|
20241126,104500,47778000,6290,6290,6290,6290,0
|
|
20241126,104400,47778000,6290,6290,6290,6290,20
|
|
20241126,104300,47652200,6290,6290,6290,6290,0
|
|
20241126,104200,47652200,6290,6290,6290,6290,0
|
|
20241126,104100,47652200,6290,6290,6290,6290,0
|
|
20241126,104000,47652200,6290,6290,6290,6290,0
|
|
20241126,103900,47652200,6290,6290,6290,6290,0
|
|
20241126,103800,47652200,6290,6290,6290,6290,6
|
|
20241126,103700,47614460,6290,6290,6290,6290,0
|
|
20241126,103600,47614460,6290,6290,6290,6290,0
|
|
20241126,103500,47614460,6290,6290,6290,6290,0
|
|
20241126,103400,47614460,6290,6290,6290,6290,0
|
|
20241126,103300,47614460,6290,6290,6290,6290,0
|
|
20241126,103200,47614460,6290,6290,6290,6290,5
|
|
20241126,103100,47583010,6290,6290,6290,6290,0
|
|
20241126,103000,47583010,6290,6290,6290,6290,0
|
|
20241126,102900,47583010,6290,6300,6300,6290,3
|
|
20241126,102800,47564130,6270,6270,6270,6270,5
|
|
20241126,102700,47532780,6260,6260,6260,6260,0
|
|
20241126,102600,47532780,6260,6300,6300,6260,67
|
|
20241126,102500,47110720,6260,6270,6300,6260,15
|
|
20241126,102400,47016390,6290,6290,6290,6290,1716
|
|
20241126,102300,36222750,6300,6300,6300,6300,0
|
|
20241126,102200,36222750,6300,6300,6300,6300,0
|
|
20241126,102100,36222750,6300,6300,6300,6300,0
|
|
20241126,102000,36222750,6300,6300,6300,6300,0
|
|
20241126,101900,36222750,6300,6290,6300,6290,90
|
|
20241126,101800,35655760,6300,6290,6300,6290,7
|
|
20241126,101700,35611700,6290,6290,6290,6290,0
|
|
20241126,101600,35611700,6290,6290,6290,6290,1
|
|
20241126,101500,35605410,6300,6300,6300,6300,20
|
|
20241126,101400,35479410,6300,6300,6300,6300,0
|
|
20241126,101300,35479410,6300,6300,6300,6300,0
|
|
20241126,101200,35479410,6300,6300,6300,6300,26
|
|
20241126,101100,35315610,6290,6290,6290,6290,10
|
|
20241126,101000,35252710,6290,6290,6290,6290,0
|
|
20241126,100900,35252710,6290,6290,6290,6290,0
|
|
20241126,100800,35252710,6290,6230,6290,6230,955
|
|
20241126,100700,29254620,6230,6230,6230,6230,0
|
|
20241126,100600,29254620,6230,6230,6230,6230,0
|
|
20241126,100500,29254620,6230,6230,6230,6230,0
|
|
20241126,100400,29254620,6230,6230,6230,6230,394
|
|
20241126,100300,26800000,6230,6230,6230,6230,0
|
|
20241126,100200,26800000,6230,6230,6230,6230,0
|
|
20241126,100100,26800000,6230,6230,6230,6230,0
|
|
20241126,100000,26800000,6230,6230,6230,6230,0
|
|
20241126,095900,26800000,6230,6230,6230,6230,559
|
|
20241126,095800,23317430,6250,6250,6250,6250,0
|
|
20241126,095700,23317430,6250,6250,6250,6250,0
|
|
20241126,095600,23317430,6250,6250,6250,6250,75
|
|
20241126,095500,22848680,6240,6240,6240,6240,0
|
|
20241126,095400,22848680,6240,6250,6250,6240,1059
|
|
20241126,095300,16230030,6250,6250,6250,6250,0
|
|
20241126,095200,16230030,6250,6250,6250,6250,0
|
|
20241126,095100,16230030,6250,6160,6250,6160,304
|
|
20241126,095000,14338860,6160,6160,6160,6160,0
|
|
20241126,094900,14338860,6160,6160,6160,6160,4
|
|
20241126,094800,14314220,6150,6150,6150,6150,0
|
|
20241126,094700,14314220,6150,6150,6150,6150,0
|
|
20241126,094600,14314220,6150,6150,6150,6150,1
|
|
20241126,094500,14308070,6150,6150,6150,6150,0
|
|
20241126,094400,14308070,6150,6150,6150,6150,55
|
|
20241126,094300,13969820,6150,6170,6170,6150,545
|
|
20241126,094200,10616980,6200,6200,6200,6200,2
|
|
20241126,094100,10604580,6170,6170,6170,6170,0
|
|
20241126,094000,10604580,6170,6170,6170,6170,0
|
|
20241126,093900,10604580,6170,6170,6170,6170,11
|
|
20241126,093800,10536710,6170,6170,6170,6170,4
|
|
20241126,093700,10512030,6170,6170,6170,6170,0
|
|
20241126,093600,10512030,6170,6170,6170,6170,1
|
|
20241126,093500,10505860,6200,6180,6200,6180,290
|
|
20241126,093400,8713240,6180,6180,6180,6180,0
|
|
20241126,093300,8713240,6180,6180,6180,6180,8
|
|
20241126,093200,8663800,6190,6190,6190,6190,0
|
|
20241126,093100,8663800,6190,6190,6190,6190,0
|
|
20241126,093000,8663800,6190,6200,6200,6190,87
|
|
20241126,092900,8124480,6200,6200,6200,6200,1
|
|
20241126,092800,8118280,6200,6200,6200,6200,0
|
|
20241126,092700,8118280,6200,6200,6200,6200,0
|
|
20241126,092600,8118280,6200,6200,6200,6200,0
|
|
20241126,092500,8118280,6200,6200,6200,6200,66
|
|
20241126,092400,7709080,6210,6210,6210,6210,19
|
|
20241126,092300,7591090,6210,6210,6210,6210,0
|
|
20241126,092200,7591090,6210,6210,6210,6210,0
|
|
20241126,092100,7591090,6210,6220,6220,6210,43
|
|
20241126,092000,7323980,6230,6240,6240,6230,111
|
|
20241126,091900,6632420,6250,6250,6250,6250,32
|
|
20241126,091800,6432420,6250,6250,6250,6250,3
|
|
20241126,091700,6413670,6240,6240,6240,6240,16
|
|
20241126,091600,6313830,6240,6240,6240,6240,7
|
|
20241126,091500,6270150,6250,6270,6270,6250,21
|
|
20241126,091400,6138880,6260,6270,6270,6260,99
|
|
20241126,091300,5518350,6270,6270,6270,6270,41
|
|
20241126,091200,5261280,6250,6250,6250,6250,40
|
|
20241126,091100,5011280,6240,6240,6240,6240,0
|
|
20241126,091000,5011280,6240,6240,6240,6230,72
|
|
20241126,090900,4562200,6230,6210,6290,6210,213
|
|
20241126,090800,3226510,6220,6220,6220,6220,51
|
|
20241126,090700,2909290,6220,6180,6220,6180,160
|
|
20241126,090600,1920450,6180,6140,6180,6140,29
|
|
20241126,090500,1742350,6140,6140,6140,6140,43
|
|
20241126,090400,1478330,6140,6130,6140,6130,128
|
|
20241126,090300,693290,6130,6130,6130,6130,1
|
|
20241126,090200,687160,6130,6130,6140,6130,73
|
|
20241126,090100,239500,6130,6140,6140,6130,5
|
|
20241126,090000,208840,6140,6160,6160,6140,34
|